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 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
3 tháng
(2024-06-21) |
0 | 0% | 737,900 | -14 | -0.0 |
10.80
11.10
11.10
|
6 tháng
(2024-03-25) |
1.77 | 18.99% | 19,862,200 | -4,014 | -0.0 |
9.33
11.60
11.10
|
12 tháng
(2023-09-25) |
4.01 | 56.48% | 34,594,300 | -264,264 | -2.3 |
6.12
11.60
11.10
|
24 tháng
(2022-09-30) |
2.16 | 24.17% | 106,998,690 | -282,264 | -2.4 |
3.50
11.60
11.10
|
36 tháng
(2021-10-05) |
-6.56 | -37.13% | 186,050,657 | -1,122,864 | -13.3 |
3.50
17.84
11.10
|
60 tháng
(2019-10-16) |
7.26 | 188.69% | 223,064,648 | -933,389 | -14.8 |
3.31
18.40
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
12.27
|
230,700 | 12.45 | 12.64 | 11.89 | 200 | 0 | 0.0 |
25/11/2021 |
12.45
|
152,564 | 12.64 | 12.92 | 12.08 | 500 | 0 | 0.0 |
24/11/2021 |
12.64
|
153,850 | 12.64 | 13.29 | 12.36 | 0 | 0 | 0 |
23/11/2021 |
12.64
|
333,054 | 12.08 | 12.64 | 11.15 | 0 | 0 | 0 |
22/11/2021 |
12.08
|
455,205 | 13.29 | 13.57 | 11.99 | 0 | 400 | -0.0 |
19/11/2021 |
13.29
|
440,918 | 13.94 | 14.22 | 13.10 | 0 | 6,000 | -0.1 |
18/11/2021 |
13.94
|
383,669 | 14.50 | 14.87 | 13.85 | 0 | 0 | 0 |
17/11/2021 |
14.50
|
597,742 | 13.75 | 14.50 | 13.20 | 0 | 0 | 0 |
16/11/2021 |
13.75
|
499,465 | 14.87 | 15.05 | 13.38 | 0 | 0 | 0 |
15/11/2021 |
14.87
|
555,598 | 14.68 | 15.52 | 14.59 | 0 | 0 | 0 |
12/11/2021 |
14.68
|
928,492 | 14.50 | 15.33 | 14.50 | 400 | 0 | 0.0 |
11/11/2021 |
14.50
|
1,023,774 | 13.20 | 14.50 | 13.20 | 0 | 4,000 | -0.1 |
10/11/2021 |
13.20
|
342,878 | 13.20 | 13.47 | 13.01 | 0 | 7,000 | -0.1 |
09/11/2021 |
13.20
|
596,340 | 13.10 | 13.47 | 12.73 | 2,000 | 0 | 0.0 |
08/11/2021 |
13.10
|
343,400 | 12.73 | 13.20 | 12.45 | 0 | 0 | 0 |
05/11/2021 |
12.73
|
161,859 | 12.92 | 13.01 | 12.54 | 0 | 0 | 0 |
04/11/2021 |
12.92
|
240,803 | 12.36 | 13.47 | 12.36 | 0 | 900 | -0.0 |
03/11/2021 |
12.36
|
510,210 | 12.73 | 12.92 | 12.27 | 2,000 | 4,000 | -0.0 |
02/11/2021 |
12.73
|
521,999 | 13.10 | 13.10 | 12.64 | 0 | 500 | -0.0 |
01/11/2021 |
13.10
|
468,131 | 13.66 | 13.66 | 13.10 | 5,000 | 2,000 | 0.0 |
29/10/2021 |
13.66
|
460,626 | 13.20 | 13.94 | 13.20 | 0 | 28,300 | -0.4 |
28/10/2021 |
13.20
|
339,575 | 13.29 | 13.47 | 13.01 | 3,000 | 51,300 | -0.7 |
27/10/2021 |
13.29
|
449,600 | 13.47 | 13.57 | 13.01 | 1,000 | 57,500 | -0.8 |
26/10/2021 |
13.47
|
428,800 | 13.94 | 13.94 | 12.64 | 1,500 | 174,200 | -2.5 |
25/10/2021 |
13.94
|
511,700 | 14.40 | 15.61 | 13.75 | 0 | 223,800 | -3.4 |
22/10/2021 |
14.40
|
790,400 | 13.10 | 14.40 | 12.08 | 3,000 | 0 | 0.0 |
21/10/2021 |
13.10
|
785,600 | 14.12 | 14.12 | 12.82 | 6,000 | 1,000 | 0.1 |
20/10/2021 |
14.12
|
725,500 | 14.68 | 14.68 | 13.57 | 20,000 | 0 | 0.3 |
19/10/2021 |
14.68
|
402,600 | 14.87 | 15.24 | 14.40 | 1,600 | 4,900 | -0.1 |
18/10/2021 |
14.87
|
529,300 | 15.52 | 15.52 | 14.78 | 4,000 | 150,000 | 0 |
15/10/2021 |
15.52
|
400,900 | 15.70 | 15.98 | 15.15 | 0 | 5,200 | -0.1 |
14/10/2021 |
15.70
|
461,400 | 15.15 | 16.35 | 14.87 | 2,900 | 8,000 | -0.1 |
13/10/2021 |
15.15
|
754,200 | 15.70 | 15.70 | 14.87 | 1,000 | 0 | 0.0 |
12/10/2021 |
15.70
|
581,200 | 15.52 | 16.08 | 15.43 | 0 | 3,000 | -0.1 |
11/10/2021 |
15.52
|
589,100 | 15.61 | 16.26 | 15.33 | 0 | 26,100 | -0.4 |
08/10/2021 |
15.61
|
867,800 | 16.54 | 16.54 | 15.52 | 1,500 | 0 | 0.0 |
07/10/2021 |
16.54
|
1,008,811 | 17.84 | 17.84 | 16.54 | 2,900 | 500 | 0.0 |
06/10/2021 |
17.84
|
1,135,200 | 17.66 | 18.49 | 16.63 | 4,900 | 0 | 0.1 |
05/10/2021 |
17.66
|
1,231,729 | 18.40 | 19.98 | 17.56 | 1,700 | 0 | 0.0 |
04/10/2021 |
18.40
|
1,750,153 | 16.73 | 18.40 | 16.91 | 200 | 15,800 | -0.3 |
01/10/2021 |
16.73
|
792,473 | 16.45 | 18.03 | 16.26 | 4,500 | 2,900 | 0.0 |
30/09/2021 |
16.45
|
573,637 | 16.73 | 17.47 | 16.45 | 1,600 | 16,600 | -0.3 |
29/09/2021 |
16.73
|
676,740 | 15.43 | 16.91 | 15.89 | 1,000 | 1,400 | -0.0 |
28/09/2021 |
15.43
|
585,354 | 14.03 | 15.43 | 12.64 | 4,000 | 22,900 | -0.3 |
27/09/2021 |
14.03
|
536,744 | 15.15 | 15.33 | 13.94 | 4,600 | 19,900 | -0.3 |
24/09/2021 |
15.15
|
539,887 | 15.80 | 17.10 | 14.87 | 7,200 | 20,900 | -0.2 |
23/09/2021 |
15.80
|
698,307 | 17.10 | 17.28 | 15.52 | 800 | 12,500 | -0.2 |
22/09/2021 |
17.10
|
588,133 | 16.35 | 17.93 | 16.35 | 5,200 | 39,500 | -0.6 |
21/09/2021 |
16.35
|
1,036,129 | 14.87 | 16.35 | 13.85 | 0 | 2,000 | -0.0 |
20/09/2021 |
14.87
|
815,097 | 15.61 | 15.61 | 14.12 | 700 | 13,700 | -0.2 |
17/09/2021 |
15.61
|
697,486 | 15.05 | 16.54 | 15.05 | 2,000 | 24,900 | -0.4 |
16/09/2021 |
15.05
|
1,486,137 | 13.75 | 15.05 | 13.75 | 8,600 | 51,900 | -0.7 |
15/09/2021 |
13.75
|
379,500 | 12.54 | 13.75 | 12.82 | 0 | 23,900 | -0.3 |
14/09/2021 |
12.54
|
397,577 | 11.43 | 12.54 | 11.15 | 0 | 21,900 | -0.3 |
13/09/2021 |
11.43
|
746,459 | 10.41 | 11.43 | 10.50 | 1,000 | 3,400 | -0.0 |
10/09/2021 |
10.41
|
745,211 | 9.48 | 10.41 | 9.20 | 0 | 0 | 0 |
09/09/2021 |
9.48
|
254,445 | 9.66 | 10.04 | 9.29 | 0 | 0 | 0 |
08/09/2021 |
9.66
|
436,661 | 9.29 | 9.94 | 8.36 | 2,000 | 7,000 | -0.1 |
07/09/2021 |
9.29
|
861,659 | 9.20 | 10.04 | 9.20 | 5,900 | 0 | 0.1 |
06/09/2021 |
9.20
|
612,399 | 8.36 | 9.20 | 8.64 | 0 | 0 | 0 |
01/09/2021 |
8.36
|
531,700 | 7.62 | 8.36 | 7.53 | 0 | 100 | -0.0 |
31/08/2021 |
7.62
|
854,390 | 7.06 | 7.71 | 6.97 | 0 | 0 | 0 |
30/08/2021 |
7.06
|
607,295 | 6.78 | 7.25 | 6.50 | 44,200 | 0 | 0.3 |
27/08/2021 |
6.78
|
130,381 | 6.69 | 6.78 | 6.32 | 10,500 | 0 | 0.1 |
26/08/2021 |
6.69
|
398,274 | 6.50 | 7.16 | 6.60 | 100 | 0 | 0.0 |
25/08/2021 |
6.50
|
577,850 | 5.95 | 6.50 | 5.95 | 0 | 0 | 0 |
24/08/2021 |
5.95
|
140,580 | 5.95 | 6.13 | 5.76 | 0 | 0 | 0 |
23/08/2021 |
5.95
|
132,276 | 6.13 | 6.13 | 5.85 | 0 | 0 | 0 |
20/08/2021 |
6.13
|
193,000 | 6.32 | 6.41 | 5.95 | 0 | 0 | 0 |
19/08/2021 |
6.32
|
81,700 | 6.23 | 6.32 | 6.13 | 2,200 | 0 | 0.0 |
18/08/2021 |
6.23
|
155,373 | 6.13 | 6.32 | 6.04 | 0 | 0 | 0 |
17/08/2021 |
6.13
|
120,700 | 6.41 | 6.60 | 6.13 | 500 | 0 | 0.0 |
16/08/2021 |
6.41
|
292,300 | 5.95 | 6.50 | 6.04 | 20,800 | 0 | 0.1 |
13/08/2021 |
5.95
|
198,932 | 6.13 | 6.32 | 5.76 | 42,000 | 0 | 0.3 |
12/08/2021 |
6.13
|
190,100 | 6.50 | 6.50 | 6.13 | 21,000 | 0 | 0.1 |
11/08/2021 |
6.50
|
407,705 | 6.23 | 6.78 | 6.41 | 200 | 0 | 0.0 |
10/08/2021 |
6.23
|
340,483 | 5.67 | 6.23 | 5.67 | 50,100 | 100 | 0.3 |
09/08/2021 |
5.67
|
43,200 | 5.76 | 5.76 | 5.67 | 0 | 0 | 0 |
06/08/2021 |
5.76
|
101,500 | 5.85 | 6.04 | 5.76 | 0 | 0 | 0 |
05/08/2021 |
5.85
|
151,800 | 5.48 | 5.95 | 5.58 | 0 | 0 | 0 |
04/08/2021 |
5.48
|
64,921 | 5.48 | 5.67 | 5.48 | 0 | 0 | 0 |
03/08/2021 |
5.48
|
107,400 | 5.67 | 5.67 | 5.39 | 0 | 0 | 0 |
02/08/2021 |
5.67
|
167,400 | 5.67 | 5.67 | 5.48 | 400 | 0 | 0.0 |
30/07/2021 |
5.67
|
96,200 | 5.85 | 5.95 | 5.67 | 16,300 | 0 | 0.1 |
29/07/2021 |
5.85
|
54,900 | 5.58 | 6.04 | 5.58 | 0 | 0 | 0 |
28/07/2021 |
5.58
|
29,300 | 5.58 | 5.67 | 5.48 | 0 | 0 | 0 |
27/07/2021 |
5.58
|
124,700 | 5.67 | 5.67 | 5.48 | 0 | 0 | 0 |
26/07/2021 |
5.67
|
63,204 | 5.58 | 5.67 | 5.39 | 0 | 0 | 0 |
23/07/2021 |
5.58
|
68,600 | 5.85 | 5.85 | 5.58 | 0 | 0 | 0 |
22/07/2021 |
5.85
|
181,205 | 5.85 | 5.85 | 5.58 | 1,200 | 0 | 0.0 |
21/07/2021 |
5.85
|
91,400 | 6.04 | 6.13 | 5.58 | 0 | 0 | 0 |
20/07/2021 |
6.04
|
32,440 | 5.76 | 6.04 | 5.58 | 0 | 0 | 0 |
19/07/2021 |
5.76
|
163,180 | 6.23 | 6.23 | 5.67 | 0 | 0 | 0 |
16/07/2021 |
6.23
|
121,862 | 6.41 | 6.41 | 6.04 | 100 | 0 | 0.0 |
15/07/2021 |
6.41
|
35,500 | 6.50 | 6.50 | 6.23 | 0 | 0 | 0 |
14/07/2021 |
6.50
|
123,057 | 6.32 | 6.88 | 6.23 | 0 | 0 | 0 |
13/07/2021 |
6.32
|
231,514 | 5.76 | 6.32 | 5.48 | 0 | 0 | 0 |
12/07/2021 |
5.76
|
241,401 | 6.32 | 6.32 | 5.76 | 0 | 4,600 | -0.0 |
09/07/2021 |
6.32
|
89,451 | 6.60 | 6.60 | 6.13 | 5,000 | 2,800 | 0.0 |
08/07/2021 |
6.60
|
89,937 | 6.13 | 6.69 | 6.13 | 0 | 7,600 | -0.1 |