Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
15.60
|
540,300 | 13.60 | 15.60 | 15.60 | 0 | 0 | 0 |
25/11/2021 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
24/11/2021 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
23/11/2021 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
22/11/2021 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
19/11/2021 |
13.60
|
1,493,141 | 11.90 | 13.60 | 13.60 | 0 | 0 | 0 |
18/11/2021 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
17/11/2021 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
16/11/2021 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
15/11/2021 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
12/11/2021 |
11.90
|
1,753,519 | 10.40 | 11.90 | 10.50 | 0 | 20,500 | -0.2 |
11/11/2021 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
10/11/2021 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
09/11/2021 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
08/11/2021 |
10.40
|
0 | 10.50 | 10.40 | 10.40 | 0 | 0 | 0 |
05/11/2021 |
10.50
|
2,578,881 | 9.70 | 10.70 | 10 | 0 | 0 | 0 |
04/11/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
03/11/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
02/11/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
01/11/2021 |
9.70
|
0 | 9.80 | 9.70 | 9.70 | 0 | 0 | 0 |
29/10/2021 |
9.80
|
1,099,384 | 9.30 | 9.90 | 8 | 0 | 0 | 0 |
28/10/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
27/10/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
26/10/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
25/10/2021 |
9.30
|
0 | 9.40 | 9.30 | 9.40 | 0 | 0 | 0 |
22/10/2021 |
9.40
|
360,200 | 9.40 | 9.50 | 9.20 | 0 | 1,200 | -0.0 |
21/10/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
20/10/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
19/10/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
18/10/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
15/10/2021 |
9.40
|
428,700 | 9.90 | 9.90 | 9.10 | 1,200 | 0 | 0.0 |
14/10/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
13/10/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
12/10/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
11/10/2021 |
9.90
|
0 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
08/10/2021 |
9.60
|
719,100 | 9.90 | 10.40 | 9.50 | 0 | 0 | 0 |
07/10/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
06/10/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/10/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
04/10/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
01/10/2021 |
9.90
|
895,400 | 9.50 | 10.10 | 9.10 | 0 | 0 | 0 |
30/09/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
29/09/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
28/09/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
27/09/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
24/09/2021 |
9.50
|
438,347 | 9 | 10 | 9.20 | 0 | 0 | 0 |
23/09/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
22/09/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
21/09/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
20/09/2021 |
9
|
0 | 9.20 | 9 | 9 | 0 | 0 | 0 |
17/09/2021 |
9.20
|
1,035,721 | 8 | 9.20 | 8.10 | 0 | 0 | 0 |
16/09/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
15/09/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
14/09/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
13/09/2021 |
8
|
0 | 8.10 | 8 | 8.10 | 0 | 0 | 0 |
10/09/2021 |
8.10
|
355,341 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
09/09/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
08/09/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
07/09/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
06/09/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
01/09/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
31/08/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
30/08/2021 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
27/08/2021 |
7.90
|
223,315 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
26/08/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
25/08/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
24/08/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
23/08/2021 |
8.10
|
0 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
20/08/2021 |
8
|
243,700 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
19/08/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
18/08/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
17/08/2021 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
16/08/2021 |
8.30
|
0 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
13/08/2021 |
8.20
|
248,100 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
12/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
11/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
10/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
09/08/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
06/08/2021 |
8.20
|
185,700 | 8 | 8.30 | 8 | 0 | 0 | 0 |
05/08/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
04/08/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
03/08/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
02/08/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
30/07/2021 |
8
|
189,300 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
29/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
28/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
27/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
26/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
23/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/07/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
21/07/2021 |
8.10
|
15,600 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
20/07/2021 |
8.30
|
60,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
19/07/2021 |
8.20
|
63,700 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
16/07/2021 |
8.60
|
16,900 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
15/07/2021 |
8.70
|
46,200 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
14/07/2021 |
8.60
|
37,100 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
13/07/2021 |
8.70
|
140,800 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
12/07/2021 |
8.30
|
97,635 | 9 | 9 | 8 | 0 | 0 | 0 |
09/07/2021 |
9
|
135,787 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
08/07/2021 |
9.10
|
101,106 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |