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) |
-0.35 | -12.73% | 10,136,900 | 1,200 | 0.0 |
2.30
2.75
2.40
|
2 tháng
(2024-07-22) |
-0.97 | -28.78% | 31,497,600 | 3,200 | 0.0 |
2.20
3.37
2.40
|
3 tháng
(2024-06-21) |
-2.97 | -55.31% | 37,172,600 | -2,600 | -0.0 |
2.20
5.37
2.40
|
6 tháng
(2024-03-25) |
-5.04 | -67.74% | 76,980,600 | 51,100 | 0.3 |
2.20
7.44
2.40
|
12 tháng
(2023-09-25) |
-6.45 | -72.88% | 214,339,500 | 77,383 | 0.7 |
2.20
12.05
2.40
|
24 tháng
(2022-09-30) |
-6.05 | -71.60% | 235,343,100 | 48,369 | 1.5 |
2.20
12.05
2.40
|
36 tháng
(2021-10-05) |
-9.40 | -79.66% | 264,009,200 | 75,958 | 2.3 |
2.20
19.15
2.40
|
60 tháng
(2019-10-16) |
-3.87 | -61.72% | 274,679,200 | -33,612 | 0.9 |
2.20
19.15
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
12.80
|
223,900 | 13.40 | 13.40 | 12.75 | 0 | 0 | 0 |
25/11/2021 |
13.40
|
99,500 | 13.50 | 13.65 | 12.80 | 0 | 0 | 0 |
24/11/2021 |
13.50
|
137,200 | 13.20 | 13.70 | 13 | 0 | 0 | 0 |
23/11/2021 |
13.20
|
358,300 | 13.15 | 13.50 | 12.25 | 0 | 0 | 0 |
22/11/2021 |
13.15
|
504,100 | 14.10 | 14.10 | 13.15 | 0 | 0 | 0 |
19/11/2021 |
14.10
|
287,700 | 14.90 | 14.90 | 13.90 | 0 | 0 | 0 |
18/11/2021 |
14.90
|
388,900 | 14.90 | 15.45 | 14.90 | 0 | 1,200 | -0.0 |
17/11/2021 |
14.90
|
971,200 | 13.95 | 14.90 | 13.10 | 0 | 0 | 0 |
16/11/2021 |
13.95
|
154,400 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
15/11/2021 |
14
|
493,900 | 13.70 | 14.55 | 13.70 | 0 | 300 | -0.0 |
12/11/2021 |
13.70
|
690,500 | 12.85 | 13.70 | 12.75 | 0 | 0 | 0 |
11/11/2021 |
12.85
|
110,500 | 12.95 | 13 | 12.65 | 0 | 0 | 0 |
10/11/2021 |
12.95
|
107,500 | 12.50 | 13 | 12.45 | 100 | 400 | 0 |
09/11/2021 |
12.50
|
100,200 | 12.50 | 12.65 | 12.35 | 0 | 0 | 0 |
08/11/2021 |
12.50
|
106,500 | 12.65 | 12.90 | 12.45 | 0 | 0 | 0 |
05/11/2021 |
12.65
|
85,100 | 12.85 | 12.85 | 12.50 | 0 | 0 | 0 |
04/11/2021 |
12.85
|
75,600 | 12.70 | 13 | 12.45 | 0 | 0 | 0 |
03/11/2021 |
12.70
|
122,300 | 12.95 | 13 | 12.60 | 1,000 | 1,300 | -0.0 |
02/11/2021 |
12.95
|
231,300 | 12.85 | 13.25 | 12.60 | 0 | 0 | 0 |
01/11/2021 |
12.85
|
144,400 | 12.80 | 13 | 12.65 | 0 | 1,000 | -0.0 |
29/10/2021 |
12.80
|
222,800 | 12.55 | 13.40 | 12.50 | 200 | 0 | 0.0 |
28/10/2021 |
12.55
|
380,800 | 12.45 | 13 | 11.90 | 1,200 | 0 | 0.0 |
27/10/2021 |
12.45
|
231,400 | 13.30 | 13.30 | 12.45 | 1,000 | 0 | 0.0 |
26/10/2021 |
13.30
|
120,600 | 13.35 | 13.80 | 12.80 | 100 | 0 | 0.0 |
25/10/2021 |
13.35
|
85,200 | 12.50 | 13.35 | 12.45 | 0 | 0 | 0 |
22/10/2021 |
12.50
|
36,600 | 12.55 | 13.10 | 12.50 | 0 | 0 | 0 |
21/10/2021 |
12.55
|
122,600 | 13.40 | 13.40 | 12.50 | 0 | 0 | 0 |
20/10/2021 |
13.40
|
11,000 | 13.70 | 13.70 | 12.85 | 0 | 0 | 0 |
19/10/2021 |
13.70
|
107,100 | 13.90 | 14.60 | 12.95 | 0 | 0 | 0 |
18/10/2021 |
13.90
|
174,400 | 13 | 13.90 | 13.50 | 2,000 | 0 | 0.0 |
15/10/2021 |
13
|
155,300 | 12.15 | 13 | 12.15 | 0 | 0 | 0 |
14/10/2021 |
12.15
|
45,600 | 12.10 | 12.20 | 11.80 | 0 | 0 | 0 |
13/10/2021 |
12.10
|
14,700 | 12.20 | 12.30 | 11.50 | 0 | 0 | 0 |
12/10/2021 |
12.20
|
25,000 | 12.10 | 12.20 | 11.90 | 0 | 0 | 0 |
11/10/2021 |
12.10
|
57,500 | 12 | 12.20 | 11.95 | 0 | 0 | 0 |
08/10/2021 |
12
|
9,100 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 |
07/10/2021 |
12.50
|
8,400 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
06/10/2021 |
12.40
|
76,200 | 11.80 | 12.60 | 11.50 | 0 | 0 | 0 |
05/10/2021 |
11.80
|
30,400 | 12 | 12 | 11.40 | 0 | 0 | 0 |
04/10/2021 |
12
|
40,500 | 12 | 12.35 | 11.40 | 0 | 0 | 0 |
01/10/2021 |
12
|
43,000 | 12.30 | 12.30 | 11.50 | 14,000 | 14,000 | 0.0 |
30/09/2021 |
12.30
|
93,700 | 12.85 | 13 | 12 | 0 | 0 | 0 |
29/09/2021 |
12.85
|
27,700 | 12.20 | 12.90 | 11.40 | 0 | 0 | 0 |
28/09/2021 |
12.20
|
59,800 | 12.40 | 12.40 | 11.70 | 0 | 0 | 0 |
27/09/2021 |
12.40
|
36,600 | 13 | 13 | 12.35 | 0 | 0 | 0 |
24/09/2021 |
13
|
18,700 | 13.50 | 13.50 | 12.80 | 0 | 0 | 0 |
23/09/2021 |
13.50
|
77,600 | 13.55 | 13.55 | 13 | 0 | 0 | 0 |
22/09/2021 |
13.55
|
35,100 | 13.40 | 13.55 | 12.90 | 0 | 0 | 0 |
21/09/2021 |
13.40
|
40,000 | 13.60 | 13.60 | 12.80 | 0 | 0 | 0 |
20/09/2021 |
13.60
|
40,900 | 12.75 | 13.60 | 12.15 | 0 | 0 | 0 |
17/09/2021 |
12.75
|
171,600 | 13.70 | 13.70 | 12.75 | 100 | 18,000 | -0.2 |
16/09/2021 |
13.70
|
112,200 | 14.65 | 14.65 | 13.65 | 0 | 0 | 0 |
15/09/2021 |
14.65
|
41,600 | 14.85 | 15.50 | 14.10 | 0 | 0 | 0 |
14/09/2021 |
14.85
|
96,500 | 14.50 | 15 | 14.25 | 0 | 0 | 0 |
13/09/2021 |
14.50
|
172,300 | 15.30 | 15.30 | 14.25 | 0 | 0 | 0 |
10/09/2021 |
15.30
|
338,600 | 14.35 | 15.35 | 15 | 18,100 | 0 | 0.3 |
09/09/2021 |
14.35
|
110,400 | 13.45 | 14.35 | 14.35 | 0 | 0 | 0 |
08/09/2021 |
13.45
|
189,300 | 12.60 | 13.45 | 12.55 | 0 | 0 | 0 |
07/09/2021 |
12.60
|
111,200 | 11.80 | 12.60 | 12 | 0 | 0 | 0 |
06/09/2021 |
11.80
|
236,400 | 11.05 | 11.80 | 11.70 | 0 | 102,400 | -1.2 |
01/09/2021 |
11.05
|
162,300 | 10.35 | 11.05 | 10.35 | 0 | 100 | -0.0 |
31/08/2021 |
10.35
|
29,600 | 10.35 | 10.45 | 10.30 | 0 | 100 | -0.0 |
30/08/2021 |
10.35
|
36,100 | 10.30 | 10.45 | 10.30 | 0 | 0 | 0 |
27/08/2021 |
10.30
|
9,000 | 10.35 | 10.40 | 10 | 0 | 0 | 0 |
26/08/2021 |
10.35
|
14,700 | 10.30 | 10.50 | 10.35 | 0 | 0 | 0 |
25/08/2021 |
10.30
|
22,300 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
24/08/2021 |
10.30
|
29,400 | 10.20 | 10.70 | 10 | 0 | 0 | 0 |
23/08/2021 |
10.20
|
20,300 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
20/08/2021 |
10.30
|
15,000 | 10.35 | 10.35 | 10.15 | 0 | 0 | 0 |
19/08/2021 |
10.35
|
10,300 | 10.15 | 10.35 | 10.15 | 0 | 0 | 0 |
18/08/2021 |
10.15
|
21,100 | 10.30 | 10.35 | 10.15 | 0 | 0 | 0 |
17/08/2021 |
10.30
|
13,500 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
16/08/2021 |
10.30
|
69,000 | 10.25 | 10.45 | 10.25 | 100 | 0 | 0.0 |
13/08/2021 |
10.25
|
36,100 | 10.40 | 10.45 | 10 | 0 | 0 | 0 |
12/08/2021 |
10.40
|
9,900 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
11/08/2021 |
10.40
|
12,700 | 10.05 | 10.50 | 9.90 | 0 | 0 | 0 |
10/08/2021 |
10.05
|
26,700 | 10.10 | 10.15 | 10.05 | 0 | 0 | 0 |
09/08/2021 |
10.10
|
24,400 | 10.10 | 10.15 | 10.05 | 0 | 0 | 0 |
06/08/2021 |
10.10
|
12,800 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
05/08/2021 |
10.30
|
23,200 | 10.05 | 10.30 | 10.05 | 0 | 0 | 0 |
04/08/2021 |
10.05
|
19,900 | 10.05 | 10.30 | 10 | 0 | 0 | 0 |
03/08/2021 |
10.05
|
8,000 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
02/08/2021 |
10.50
|
36,400 | 10.55 | 10.65 | 10 | 0 | 0 | 0 |
30/07/2021 |
10.55
|
54,100 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
29/07/2021 |
10.60
|
76,000 | 10.75 | 10.75 | 10.15 | 0 | 0 | 0 |
28/07/2021 |
10.75
|
46,100 | 10.30 | 10.75 | 10.10 | 0 | 0 | 0 |
27/07/2021 |
10.30
|
43,300 | 10.25 | 10.95 | 10.30 | 0 | 0 | 0 |
26/07/2021 |
10.25
|
135,300 | 9.60 | 10.25 | 9.62 | 0 | 0 | 0 |
23/07/2021 |
9.60
|
15,400 | 9.51 | 9.60 | 9.51 | 0 | 0 | 0 |
22/07/2021 |
9.51
|
1,400 | 9.70 | 9.70 | 9.51 | 0 | 0 | 0 |
21/07/2021 |
9.70
|
6,800 | 9.50 | 9.80 | 9.30 | 0 | 0 | 0 |
20/07/2021 |
9.50
|
9,500 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
19/07/2021 |
9.50
|
6,000 | 9.41 | 9.50 | 9.35 | 0 | 0 | 0 |
16/07/2021 |
9.41
|
7,900 | 9.87 | 9.87 | 9.41 | 0 | 0 | 0 |
15/07/2021 |
9.87
|
4,200 | 9.50 | 9.99 | 9.40 | 0 | 0 | 0 |
14/07/2021 |
9.50
|
15,700 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
13/07/2021 |
9.80
|
11,900 | 9.40 | 9.80 | 8.75 | 0 | 0 | 0 |
12/07/2021 |
9.40
|
48,500 | 9.99 | 9.99 | 9.30 | 0 | 0 | 0 |
09/07/2021 |
9.99
|
37,800 | 10 | 10 | 9.30 | 0 | 0 | 0 |
08/07/2021 |
10
|
6,100 | 10 | 10 | 9.80 | 0 | 0 | 0 |