Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -1.18% | 297,400 | 0 | 0 |
16.30
17.60
16.80
|
2 tháng
(2024-07-22) |
-1 | -5.62% | 433,600 | 0 | 0 |
16.30
18.30
16.80
|
3 tháng
(2024-06-21) |
-1.99 | -10.57% | 961,000 | 0 | 0 |
16.30
18.90
16.80
|
6 tháng
(2024-03-25) |
-0.96 | -5.39% | 2,489,400 | -500 | -0.0 |
16.30
20.09
16.80
|
12 tháng
(2023-09-25) |
-2.92 | -14.81% | 6,798,500 | -500 | -0.0 |
16.30
21.59
16.80
|
24 tháng
(2022-09-30) |
7.55 | 81.58% | 17,690,367 | -600 | -0.0 |
8.50
21.68
16.80
|
36 tháng
(2021-10-05) |
9.88 | 142.92% | 45,900,390 | -3,700 | -0.1 |
6.07
38.32
16.80
|
60 tháng
(2019-10-16) |
14.37 | 591.38% | 69,707,488 | -25,700 | -0.3 |
1.50
38.32
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
9.53
|
145,556 | 9.81 | 9.81 | 9.53 | 0 | 0 | 0 |
25/11/2021 |
9.81
|
90,300 | 9.81 | 10.19 | 8.97 | 0 | 0 | 0 |
24/11/2021 |
9.81
|
68,230 | 9.72 | 10.28 | 9.53 | 0 | 0 | 0 |
23/11/2021 |
9.72
|
197,365 | 9.63 | 9.72 | 9.25 | 0 | 0 | 0 |
22/11/2021 |
9.63
|
401,301 | 10.65 | 10.65 | 9.63 | 0 | 0 | 0 |
19/11/2021 |
10.65
|
356,700 | 10.28 | 11.31 | 10.28 | 0 | 0 | 0 |
18/11/2021 |
10.28
|
545,200 | 10.93 | 11.21 | 9.91 | 0 | 0 | 0 |
17/11/2021 |
10.93
|
218,211 | 10.37 | 11.03 | 9.35 | 0 | 0 | 0 |
16/11/2021 |
10.37
|
358,545 | 11.03 | 12.06 | 10.19 | 0 | 0 | 0 |
15/11/2021 |
11.03
|
210,700 | 10.09 | 11.03 | 10.37 | 0 | 0 | 0 |
12/11/2021 |
10.09
|
288,410 | 9.25 | 10.09 | 9.25 | 0 | 0 | 0 |
11/11/2021 |
9.25
|
190,476 | 9.35 | 9.63 | 8.97 | 0 | 0 | 0 |
10/11/2021 |
9.35
|
138,600 | 9.44 | 9.44 | 8.97 | 0 | 0 | 0 |
09/11/2021 |
9.44
|
93,620 | 9.91 | 9.91 | 9.44 | 0 | 0 | 0 |
08/11/2021 |
9.91
|
129,800 | 9.72 | 10.09 | 9.53 | 0 | 0 | 0 |
05/11/2021 |
9.72
|
124,900 | 9.53 | 10.09 | 9.35 | 0 | 2,900 | -0.0 |
04/11/2021 |
9.53
|
139,257 | 9.53 | 9.72 | 9.25 | 0 | 100 | -0.0 |
03/11/2021 |
9.53
|
551,806 | 9.63 | 9.91 | 8.97 | 0 | 0 | 0 |
02/11/2021 |
9.63
|
467,100 | 9.63 | 10.56 | 9.35 | 0 | 0 | 0 |
01/11/2021 |
9.63
|
291,400 | 8.88 | 9.72 | 8.97 | 0 | 0 | 0 |
29/10/2021 |
8.88
|
280,580 | 8.41 | 9.25 | 8.32 | 0 | 0 | 0 |
28/10/2021 |
8.41
|
131,800 | 8.50 | 8.60 | 8.22 | 0 | 14,100 | -0.1 |
27/10/2021 |
8.50
|
268,000 | 8.50 | 8.79 | 8.13 | 0 | 100 | -0.0 |
26/10/2021 |
8.50
|
641,400 | 8.32 | 9.07 | 8.04 | 0 | 0 | 0 |
25/10/2021 |
8.32
|
135,500 | 7.57 | 8.32 | 7.66 | 0 | 0 | 0 |
22/10/2021 |
7.57
|
449,900 | 7.01 | 7.66 | 7.01 | 14,200 | 0 | 0.1 |
21/10/2021 |
7.01
|
267,500 | 6.64 | 7.01 | 6.64 | 0 | 0 | 0 |
20/10/2021 |
6.64
|
76,700 | 6.82 | 6.92 | 6.54 | 0 | 0 | 0 |
19/10/2021 |
6.82
|
76,700 | 6.54 | 6.82 | 6.36 | 0 | 0 | 0 |
18/10/2021 |
6.54
|
81,900 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 |
15/10/2021 |
6.64
|
106,300 | 6.73 | 6.73 | 6.26 | 0 | 0 | 0 |
14/10/2021 |
6.73
|
61,700 | 6.54 | 6.73 | 6.26 | 0 | 0 | 0 |
13/10/2021 |
6.54
|
29,900 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 |
12/10/2021 |
6.54
|
32,000 | 6.45 | 6.54 | 6.36 | 0 | 0 | 0 |
11/10/2021 |
6.45
|
97,000 | 6.82 | 6.82 | 6.45 | 0 | 0 | 0 |
08/10/2021 |
6.82
|
32,600 | 6.73 | 6.92 | 6.54 | 0 | 0 | 0 |
07/10/2021 |
6.73
|
108,380 | 6.64 | 7.01 | 6.36 | 3,000 | 0 | 0.0 |
06/10/2021 |
6.64
|
45,200 | 6.92 | 6.92 | 6.64 | 0 | 0 | 0 |
05/10/2021 |
6.92
|
146,200 | 6.36 | 6.92 | 6.26 | 0 | 400 | -0.0 |
04/10/2021 |
6.36
|
420,545 | 6.82 | 6.82 | 6.17 | 0 | 0 | 0 |
01/10/2021 |
6.82
|
107,000 | 7.01 | 7.01 | 6.36 | 0 | 0 | 0 |
30/09/2021 |
7.01
|
71,800 | 6.64 | 7.29 | 6.73 | 0 | 0 | 0 |
29/09/2021 |
6.64
|
442,100 | 7.29 | 7.29 | 6.64 | 400 | 0 | 0.0 |
28/09/2021 |
7.29
|
87,300 | 8.04 | 8.04 | 7.29 | 0 | 0 | 0 |
27/09/2021 |
8.04
|
32,570 | 8.88 | 8.88 | 8.04 | 0 | 0 | 0 |
24/09/2021 |
8.88
|
86,511 | 8.22 | 8.97 | 8.22 | 0 | 0 | 0 |
23/09/2021 |
8.22
|
982,129 | 7.48 | 8.22 | 7.48 | 0 | 0 | 0 |
22/09/2021 |
7.48
|
211,727 | 7.29 | 7.76 | 7.20 | 0 | 0 | 0 |
21/09/2021 |
7.29
|
6,600 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 |
20/09/2021 |
7.48
|
30,600 | 7.29 | 7.57 | 7.29 | 0 | 0 | 0 |
17/09/2021 |
7.29
|
16,800 | 7.29 | 7.38 | 7.10 | 0 | 0 | 0 |
16/09/2021 |
7.29
|
20,200 | 7.29 | 7.48 | 7.20 | 0 | 0 | 0 |
15/09/2021 |
7.29
|
42,009 | 7.38 | 7.48 | 7.29 | 0 | 0 | 0 |
14/09/2021 |
7.38
|
19,319 | 7.38 | 7.48 | 7.29 | 0 | 0 | 0 |
13/09/2021 |
7.38
|
20,400 | 7.38 | 7.57 | 7.29 | 0 | 0 | 0 |
10/09/2021 |
7.38
|
33,600 | 7.38 | 7.48 | 7.20 | 0 | 0 | 0 |
09/09/2021 |
7.38
|
40,100 | 7.38 | 7.48 | 7.29 | 0 | 0 | 0 |
08/09/2021 |
7.38
|
71,200 | 7.29 | 7.57 | 7.10 | 0 | 3,500 | -0.0 |
07/09/2021 |
7.29
|
48,700 | 7.10 | 7.48 | 6.92 | 0 | 4,500 | -0.0 |
06/09/2021 |
7.10
|
43,030 | 7.01 | 7.57 | 7.10 | 0 | 0 | 0 |
01/09/2021 |
7.01
|
7,500 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
31/08/2021 |
7.10
|
2,700 | 7.29 | 7.38 | 7.10 | 0 | 0 | 0 |
30/08/2021 |
7.29
|
7,100 | 7.66 | 7.66 | 7.20 | 0 | 0 | 0 |
27/08/2021 |
7.66
|
34,600 | 7.01 | 7.66 | 6.64 | 0 | 0 | 0 |
26/08/2021 |
7.01
|
4,500 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 |
25/08/2021 |
7.01
|
12,200 | 7.01 | 7.01 | 6.92 | 0 | 0 | 0 |
24/08/2021 |
7.01
|
18,300 | 7.01 | 7.10 | 6.82 | 0 | 0 | 0 |
23/08/2021 |
7.01
|
13,630 | 7.01 | 7.01 | 6.92 | 0 | 0 | 0 |
20/08/2021 |
7.01
|
24,600 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
19/08/2021 |
7.01
|
43,000 | 6.92 | 7.20 | 6.82 | 0 | 0 | 0 |
18/08/2021 |
6.92
|
17,400 | 6.92 | 7.10 | 6.92 | 0 | 0 | 0 |
17/08/2021 |
6.92
|
37,900 | 6.92 | 7.01 | 6.73 | 0 | 0 | 0 |
16/08/2021 |
6.92
|
90,200 | 6.64 | 7.20 | 6.45 | 0 | 0 | 0 |
13/08/2021 |
6.64
|
20,500 | 6.54 | 6.64 | 6.36 | 0 | 0 | 0 |
12/08/2021 |
6.54
|
21,700 | 6.54 | 6.73 | 6.45 | 0 | 0 | 0 |
11/08/2021 |
6.54
|
46,300 | 6.45 | 6.54 | 6.36 | 0 | 0 | 0 |
10/08/2021 |
6.45
|
11,930 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
09/08/2021 |
6.45
|
15,200 | 6.54 | 6.54 | 6.26 | 0 | 0 | 0 |
06/08/2021 |
6.54
|
14,500 | 6.54 | 6.54 | 6.36 | 0 | 0 | 0 |
05/08/2021 |
6.54
|
29,800 | 6.54 | 6.73 | 6.07 | 0 | 0 | 0 |
04/08/2021 |
6.54
|
122,170 | 5.98 | 6.54 | 5.98 | 0 | 0 | 0 |
03/08/2021 |
5.98
|
78,900 | 6.26 | 6.26 | 5.70 | 0 | 0 | 0 |
02/08/2021 |
6.26
|
35,500 | 6.26 | 6.26 | 5.89 | 0 | 0 | 0 |
30/07/2021 |
6.26
|
26,600 | 6.26 | 6.36 | 5.98 | 0 | 0 | 0 |
29/07/2021 |
6.26
|
20,500 | 6.36 | 6.36 | 6.17 | 0 | 0 | 0 |
28/07/2021 |
6.36
|
60,100 | 6.36 | 6.45 | 6.07 | 0 | 0 | 0 |
27/07/2021 |
6.36
|
126,921 | 6.45 | 6.45 | 6.07 | 0 | 0 | 0 |
26/07/2021 |
6.45
|
42,700 | 6.36 | 6.45 | 6.26 | 0 | 0 | 0 |
23/07/2021 |
6.36
|
41,600 | 6.64 | 6.64 | 6.07 | 0 | 0 | 0 |
22/07/2021 |
6.64
|
45,370 | 6.54 | 6.64 | 6.07 | 0 | 0 | 0 |
21/07/2021 |
6.54
|
62,000 | 6.73 | 7.01 | 6.17 | 8,000 | 0 | 0.1 |
20/07/2021 |
6.73
|
74,137 | 6.26 | 6.73 | 5.79 | 0 | 0 | 0 |
19/07/2021 |
6.26
|
48,500 | 6.36 | 6.36 | 5.89 | 0 | 0 | 0 |
16/07/2021 |
6.36
|
43,500 | 6.26 | 6.45 | 6.17 | 0 | 0 | 0 |
15/07/2021 |
6.26
|
32,410 | 6.36 | 6.45 | 5.98 | 0 | 0 | 0 |
14/07/2021 |
6.36
|
33,200 | 6.45 | 6.73 | 6.26 | 0 | 0 | 0 |
13/07/2021 |
6.45
|
31,200 | 6.07 | 6.64 | 6.07 | 0 | 0 | 0 |
12/07/2021 |
6.07
|
55,300 | 6.36 | 6.54 | 5.79 | 0 | 0 | 0 |
09/07/2021 |
6.36
|
33,700 | 6.54 | 6.82 | 6.26 | 0 | 0 | 0 |
08/07/2021 |
6.54
|
32,900 | 6.64 | 6.73 | 6.45 | 0 | 0 | 0 |