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) |
-0.10 | -1.22% | 21,500 | -500 | -0.0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-21) |
-2.44 | -23.58% | 468,000 | -400 | -0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-25) |
-1.07 | -11.96% | 1,102,600 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-09-30) |
-2.03 | -20.47% | 2,023,497 | -18,400 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-05) |
-2.10 | -21% | 6,851,883 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-16) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
10.59
|
19,100 | 10.51 | 10.59 | 10.42 | 0 | 0 | 0 |
25/11/2021 |
10.51
|
11,400 | 10.59 | 10.59 | 10.34 | 0 | 1,500 | -0.0 |
24/11/2021 |
10.59
|
29,400 | 10.59 | 10.59 | 10.25 | 0 | 0 | 0 |
23/11/2021 |
10.59
|
6,500 | 10.59 | 10.68 | 10.00 | 0 | 0 | 0 |
22/11/2021 |
10.59
|
35,840 | 10.68 | 10.68 | 10.51 | 0 | 0 | 0 |
19/11/2021 |
10.68
|
32,823 | 10.76 | 11.02 | 10.59 | 0 | 0 | 0 |
18/11/2021 |
10.76
|
42,200 | 11.02 | 11.02 | 10.59 | 500 | 0 | 0.0 |
17/11/2021 |
11.02
|
19,220 | 11.02 | 11.02 | 10.85 | 0 | 0 | 0 |
16/11/2021 |
11.02
|
16,420 | 11.19 | 11.19 | 10.93 | 0 | 0 | 0 |
15/11/2021 |
11.19
|
47,300 | 11.19 | 11.19 | 10.93 | 0 | 0 | 0 |
12/11/2021 |
11.19
|
21,100 | 11.19 | 11.27 | 11.19 | 0 | 0 | 0 |
11/11/2021 |
11.19
|
28,580 | 11.44 | 11.44 | 11.19 | 0 | 0 | 0 |
10/11/2021 |
11.44
|
50,695 | 11.19 | 11.78 | 11.10 | 0 | 0 | 0 |
09/11/2021 |
11.19
|
54,300 | 10.85 | 11.19 | 10.85 | 0 | 0 | 0 |
08/11/2021 |
10.85
|
26,620 | 10.85 | 10.85 | 10.68 | 9,300 | 0 | 0.1 |
05/11/2021 |
10.85
|
34,410 | 10.85 | 10.85 | 10.51 | 0 | 0 | 0 |
04/11/2021 |
10.85
|
26,500 | 10.76 | 10.85 | 10.59 | 1,500 | 0 | 0.0 |
03/11/2021 |
10.76
|
52,500 | 10.93 | 11.10 | 10.76 | 0 | 1,600 | -0.0 |
02/11/2021 |
10.93
|
50,980 | 10.93 | 10.93 | 10.76 | 0 | 0 | 0 |
01/11/2021 |
10.93
|
47,923 | 11.02 | 11.19 | 10.85 | 0 | 0 | 0 |
29/10/2021 |
11.02
|
25,900 | 11.02 | 11.44 | 11.02 | 0 | 0 | 0 |
28/10/2021 |
11.02
|
43,800 | 10.93 | 11.19 | 10.85 | 0 | 0 | 0 |
27/10/2021 |
10.93
|
83,800 | 10.93 | 11.19 | 10.85 | 0 | 0 | 0 |
26/10/2021 |
10.93
|
43,400 | 11.10 | 11.10 | 10.68 | 0 | 0 | 0 |
25/10/2021 |
11.10
|
65,700 | 11.19 | 11.19 | 10.59 | 0 | 8,000 | -0.1 |
22/10/2021 |
11.19
|
36,200 | 11.44 | 11.44 | 10.59 | 0 | 0 | 0 |
21/10/2021 |
11.44
|
44,000 | 10.76 | 11.44 | 10.85 | 0 | 0 | 0 |
20/10/2021 |
10.76
|
78,600 | 10.76 | 11.02 | 10.59 | 0 | 0 | 0 |
19/10/2021 |
10.76
|
103,500 | 11.44 | 11.44 | 10.59 | 0 | 0 | 0 |
18/10/2021 |
11.44
|
39,200 | 11.44 | 11.70 | 11.19 | 0 | 0 | 0 |
15/10/2021 |
11.44
|
61,400 | 11.27 | 11.44 | 10.76 | 0 | 0 | 0 |
14/10/2021 |
11.27
|
90,100 | 12.12 | 12.12 | 11.10 | 400 | 10,900 | -0.1 |
13/10/2021 |
12.12
|
41,700 | 11.95 | 12.29 | 11.70 | 400 | 0 | 0.0 |
12/10/2021 |
11.95
|
178,800 | 10.93 | 11.95 | 11.10 | 0 | 0 | 0 |
11/10/2021 |
10.93
|
239,600 | 10.00 | 10.93 | 10.00 | 0 | 0 | 0 |
08/10/2021 |
10.00
|
21,100 | 10.00 | 10.00 | 9.92 | 0 | 0 | 0 |
07/10/2021 |
10.00
|
27,200 | 10.09 | 10.17 | 9.92 | 0 | 0 | 0 |
06/10/2021 |
10.09
|
21,400 | 10.00 | 10.09 | 9.92 | 0 | 0 | 0 |
05/10/2021 |
10.00
|
12,700 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 |
04/10/2021 |
10.17
|
57,220 | 9.66 | 10.17 | 9.83 | 0 | 0 | 0 |
01/10/2021 |
9.66
|
18,600 | 9.75 | 9.83 | 9.66 | 0 | 0 | 0 |
30/09/2021 |
9.75
|
7,400 | 9.83 | 9.83 | 9.75 | 5,800 | 0 | 0.1 |
29/09/2021 |
9.83
|
11,700 | 10.00 | 10.00 | 9.66 | 0 | 0 | 0 |
28/09/2021 |
10.00
|
29,100 | 9.75 | 10.00 | 9.41 | 0 | 0 | 0 |
27/09/2021 |
9.75
|
23,200 | 10.09 | 10.09 | 9.75 | 0 | 0 | 0 |
24/09/2021 |
10.09
|
12,400 | 10.09 | 10.25 | 10.00 | 0 | 0 | 0 |
23/09/2021 |
10.09
|
45,600 | 10.42 | 10.85 | 10.00 | 500 | 0 | 0.0 |
22/09/2021 |
10.42
|
67,000 | 10.00 | 10.51 | 10.00 | 0 | 9,800 | -0.1 |
21/09/2021 |
10.00
|
19,100 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 |
20/09/2021 |
10.17
|
45,600 | 10.17 | 10.17 | 9.92 | 0 | 0 | 0 |
17/09/2021 |
10.17
|
33,537 | 10.09 | 10.17 | 10.09 | 0 | 0 | 0 |
16/09/2021 |
10.09
|
29,000 | 10.17 | 10.17 | 9.83 | 0 | 0 | 0 |
15/09/2021 |
10.17
|
28,600 | 10.34 | 10.34 | 9.92 | 0 | 0 | 0 |
14/09/2021 |
10.34
|
33,500 | 10.42 | 10.51 | 10.09 | 0 | 0 | 0 |
13/09/2021 |
10.42
|
69,700 | 10.17 | 10.59 | 10.34 | 0 | 0 | 0 |
10/09/2021 |
10.17
|
73,407 | 9.49 | 10.34 | 9.58 | 0 | 0 | 0 |
09/09/2021 |
9.49
|
43,100 | 9.32 | 9.49 | 9.07 | 0 | 0 | 0 |
08/09/2021 |
9.32
|
58,000 | 9.75 | 9.83 | 9.24 | 0 | 0 | 0 |
07/09/2021 |
9.75
|
108,900 | 9.41 | 10.17 | 9.41 | 0 | 0 | 0 |
06/09/2021 |
9.41
|
107,707 | 8.56 | 9.41 | 8.56 | 10,900 | 0 | 0.1 |
01/09/2021 |
8.56
|
46,300 | 8.47 | 8.56 | 8.39 | 0 | 0 | 0 |
31/08/2021 |
8.47
|
31,000 | 8.56 | 8.64 | 8.47 | 700 | 0 | 0.0 |
30/08/2021 |
8.56
|
24,500 | 8.47 | 8.64 | 8.47 | 0 | 0 | 0 |
27/08/2021 |
8.47
|
35,700 | 8.22 | 8.47 | 8.14 | 0 | 0 | 0 |
26/08/2021 |
8.22
|
9,600 | 8.31 | 8.47 | 8.05 | 0 | 0 | 0 |
25/08/2021 |
8.31
|
2,300 | 8.22 | 8.47 | 8.31 | 0 | 0 | 0 |
24/08/2021 |
8.22
|
8,100 | 8.39 | 8.39 | 8.05 | 2,800 | 0 | 0.0 |
23/08/2021 |
8.39
|
28,900 | 8.47 | 8.47 | 8.22 | 15,900 | 0 | 0.2 |
20/08/2021 |
8.47
|
28,000 | 8.47 | 8.64 | 8.31 | 18,100 | 0 | 0.2 |
19/08/2021 |
8.47
|
40,700 | 8.56 | 8.56 | 8.31 | 30,500 | 0 | 0.3 |
18/08/2021 |
8.56
|
25,400 | 8.47 | 8.64 | 8.47 | 10,100 | 0 | 0.1 |
17/08/2021 |
8.47
|
60,400 | 8.73 | 8.81 | 8.39 | 33,000 | 0 | 0.3 |
16/08/2021 |
8.73
|
58,000 | 8.47 | 8.90 | 8.31 | 14,800 | 0 | 0.1 |
13/08/2021 |
8.47
|
39,700 | 8.98 | 8.98 | 8.22 | 0 | 0 | 0 |
12/08/2021 |
8.98
|
58,837 | 8.73 | 9.49 | 8.90 | 0 | 0 | 0 |
11/08/2021 |
8.73
|
281,610 | 8.05 | 8.73 | 8.14 | 33,000 | 0 | 0.3 |
10/08/2021 |
8.05
|
72,728 | 7.46 | 8.05 | 7.46 | 0 | 0 | 0 |
09/08/2021 |
7.46
|
5,200 | 7.46 | 7.54 | 7.20 | 200 | 0 | 0.0 |
06/08/2021 |
7.46
|
1,800 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 |
05/08/2021 |
7.46
|
700 | 7.54 | 7.54 | 7.46 | 0 | 0 | 0 |
04/08/2021 |
7.54
|
2,800 | 7.54 | 7.54 | 7.29 | 0 | 0 | 0 |
03/08/2021 |
7.54
|
5,100 | 7.29 | 7.54 | 6.78 | 0 | 0 | 0 |
02/08/2021 |
7.29
|
6,500 | 7.54 | 7.54 | 7.29 | 0 | 0 | 0 |
30/07/2021 |
7.54
|
4,000 | 7.37 | 7.54 | 7.54 | 0 | 0 | 0 |
29/07/2021 |
7.37
|
3,600 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 |
28/07/2021 |
7.46
|
10,100 | 7.46 | 7.63 | 7.29 | 8,000 | 0 | 0.1 |
27/07/2021 |
7.46
|
1,300 | 7.37 | 7.54 | 7.37 | 0 | 0 | 0 |
26/07/2021 |
7.37
|
14,200 | 7.37 | 7.37 | 7.20 | 0 | 0 | 0 |
23/07/2021 |
7.37
|
2,300 | 7.63 | 7.63 | 7.37 | 0 | 0 | 0 |
22/07/2021 |
7.63
|
2,900 | 7.71 | 7.71 | 7.63 | 0 | 0 | 0 |
21/07/2021 |
7.71
|
33,800 | 7.12 | 7.80 | 7.12 | 0 | 0 | 0 |
20/07/2021 |
7.12
|
200 | 7.20 | 7.20 | 7.12 | 0 | 0 | 0 |
19/07/2021 |
7.20
|
1,300 | 7.37 | 7.46 | 6.70 | 0 | 0 | 0 |
16/07/2021 |
7.37
|
100 | 7.20 | 7.37 | 7.37 | 0 | 0 | 0 |
15/07/2021 |
7.20
|
300 | 7.03 | 7.20 | 7.03 | 0 | 0 | 0 |
14/07/2021 |
7.03
|
1,200 | 6.95 | 7.03 | 7.03 | 0 | 0 | 0 |
13/07/2021 |
6.95
|
100 | 7.12 | 7.12 | 6.95 | 0 | 0 | 0 |
12/07/2021 |
7.12
|
2,200 | 7.29 | 7.29 | 7.12 | 0 | 0 | 0 |
09/07/2021 |
7.29
|
9,000 | 7.29 | 7.29 | 6.78 | 0 | 0 | 0 |
08/07/2021 |
7.29
|
200 | 7.20 | 7.29 | 7.29 | 0 | 0 | 0 |