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 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 283,400 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-26) |
2.50 | 29.76% | 23,846,300 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-10-03) |
2.52 | 30.08% | 43,965,955 | -98,463 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-06) |
-3.26 | -23.02% | 97,058,194 | -363,947 | -4.4 |
4.31
17.52
10.90
|
60 tháng
(2019-10-17) |
7.95 | 269.07% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2021 |
10.80
|
149,100 | 11.17 | 11.17 | 10.36 | 26,800 | 0 | 0.4 |
26/11/2021 |
11.17
|
100,300 | 11.53 | 11.61 | 11.09 | 0 | 0 | 0 |
25/11/2021 |
11.53
|
193,328 | 11.31 | 11.61 | 11.17 | 70,500 | 0 | 1.1 |
24/11/2021 |
11.31
|
115,286 | 11.31 | 11.61 | 11.09 | 10,900 | 0 | 0.2 |
23/11/2021 |
11.31
|
328,416 | 10.66 | 11.46 | 10.00 | 0 | 0 | 0 |
22/11/2021 |
10.66
|
445,434 | 11.82 | 11.82 | 10.66 | 18,700 | 23,700 | -0.1 |
19/11/2021 |
11.82
|
317,395 | 12.41 | 12.41 | 11.68 | 1,000 | 6,100 | -0.1 |
18/11/2021 |
12.41
|
342,395 | 12.34 | 12.63 | 12.04 | 38,200 | 200 | 0.6 |
17/11/2021 |
12.34
|
434,099 | 12.26 | 12.55 | 11.90 | 0 | 0 | 0 |
16/11/2021 |
12.26
|
482,820 | 12.92 | 12.92 | 12.19 | 200 | 10,000 | -0.2 |
15/11/2021 |
12.92
|
445,668 | 13.14 | 13.36 | 12.77 | 200 | 30,000 | -0.5 |
12/11/2021 |
13.14
|
624,904 | 12.85 | 13.65 | 12.92 | 0 | 12,000 | -0.2 |
11/11/2021 |
12.85
|
852,145 | 11.75 | 12.92 | 11.90 | 0 | 0 | 0 |
10/11/2021 |
11.75
|
247,872 | 11.75 | 12.04 | 11.75 | 0 | 400 | -0.0 |
09/11/2021 |
11.75
|
360,432 | 11.61 | 11.82 | 11.61 | 10,700 | 2,000 | 0.1 |
08/11/2021 |
11.61
|
198,425 | 11.61 | 11.75 | 11.39 | 20,900 | 1,500 | 0.3 |
05/11/2021 |
11.61
|
111,631 | 11.61 | 11.82 | 11.39 | 0 | 0 | 0 |
04/11/2021 |
11.61
|
119,101 | 11.31 | 11.90 | 11.46 | 1,500 | 2,500 | -0.0 |
03/11/2021 |
11.31
|
348,626 | 12.26 | 12.26 | 11.31 | 0 | 2,000 | -0.0 |
02/11/2021 |
12.26
|
504,319 | 11.97 | 12.26 | 11.39 | 190,700 | 30,400 | 2.7 |
01/11/2021 |
11.97
|
213,970 | 12.26 | 12.26 | 11.75 | 300 | 3,500 | -0.1 |
29/10/2021 |
12.26
|
379,508 | 11.39 | 12.26 | 11.46 | 0 | 2,500 | -0.0 |
28/10/2021 |
11.39
|
200,246 | 11.46 | 11.61 | 11.39 | 1,000 | 2,000 | -0.0 |
27/10/2021 |
11.46
|
226,100 | 11.61 | 11.61 | 11.09 | 1,000 | 5,500 | -0.1 |
26/10/2021 |
11.61
|
133,700 | 11.61 | 11.61 | 10.95 | 1,000 | 23,500 | -0.3 |
25/10/2021 |
11.61
|
269,000 | 11.82 | 12.41 | 11.61 | 3,000 | 82,900 | -1.3 |
22/10/2021 |
11.82
|
456,400 | 10.80 | 11.82 | 10.15 | 1,000 | 3,800 | -0.0 |
21/10/2021 |
10.80
|
396,600 | 11.24 | 11.31 | 10.66 | 7,500 | 9,300 | -0.0 |
20/10/2021 |
11.24
|
477,500 | 11.90 | 11.90 | 10.95 | 21,600 | 11,500 | 0.2 |
19/10/2021 |
11.90
|
313,900 | 12.04 | 12.26 | 11.75 | 8,300 | 2,900 | 0.1 |
18/10/2021 |
12.04
|
354,100 | 12.63 | 12.63 | 12.04 | 5,000 | 11,800 | 0 |
15/10/2021 |
12.63
|
247,100 | 12.70 | 13.07 | 12.55 | 500 | 21,000 | -0.4 |
14/10/2021 |
12.70
|
338,400 | 12.48 | 13.14 | 12.12 | 5,000 | 5,500 | -0.0 |
13/10/2021 |
12.48
|
392,900 | 12.70 | 12.70 | 11.82 | 10,000 | 64,500 | -0.9 |
12/10/2021 |
12.70
|
319,100 | 12.77 | 13.07 | 12.63 | 0 | 15,000 | -0.3 |
11/10/2021 |
12.77
|
295,500 | 12.77 | 13.28 | 12.77 | 1,200 | 0 | 0.0 |
08/10/2021 |
12.77
|
661,900 | 13.28 | 13.28 | 12.77 | 4,100 | 0 | 0.1 |
07/10/2021 |
13.28
|
747,041 | 14.16 | 14.16 | 13.21 | 15,800 | 0 | 0.3 |
06/10/2021 |
14.16
|
466,800 | 13.87 | 14.45 | 13.14 | 3,200 | 0 | 0.1 |
05/10/2021 |
13.87
|
729,869 | 14.53 | 15.91 | 13.50 | 16,705 | 500 | 0.3 |
04/10/2021 |
14.53
|
1,729,838 | 13.21 | 14.53 | 13.21 | 1,072 | 5,200 | -0.1 |
01/10/2021 |
13.21
|
293,271 | 13.21 | 13.72 | 12.85 | 21,000 | 31,100 | -0.2 |
30/09/2021 |
13.21
|
188,346 | 13.43 | 13.72 | 12.92 | 1,200 | 0 | 0.0 |
29/09/2021 |
13.43
|
300,262 | 13.07 | 14.16 | 13.14 | 3,000 | 98,600 | -1.8 |
28/09/2021 |
13.07
|
303,540 | 11.90 | 13.07 | 10.95 | 26,600 | 1,000 | 0.4 |
27/09/2021 |
11.90
|
352,468 | 13.14 | 13.14 | 11.90 | 33,500 | 1,000 | 0.5 |
24/09/2021 |
13.14
|
290,763 | 13.36 | 13.87 | 12.48 | 42,400 | 6,200 | 0.6 |
23/09/2021 |
13.36
|
285,743 | 14.23 | 14.31 | 12.99 | 15,900 | 11,500 | 0.1 |
22/09/2021 |
14.23
|
272,076 | 14.23 | 15.33 | 14.23 | 2,000 | 12,000 | -0.2 |
21/09/2021 |
14.23
|
892,055 | 12.99 | 14.23 | 11.75 | 6,200 | 14,600 | -0.1 |
20/09/2021 |
12.99
|
509,030 | 14.16 | 14.31 | 12.92 | 4,000 | 2,000 | 0.0 |
17/09/2021 |
14.16
|
675,510 | 14.53 | 15.47 | 13.87 | 15,100 | 5,900 | 0.2 |
16/09/2021 |
14.53
|
898,880 | 13.28 | 14.60 | 13.28 | 30,700 | 24,600 | 0.1 |
15/09/2021 |
13.28
|
644,400 | 12.12 | 13.28 | 12.41 | 18,000 | 34,200 | -0.3 |
14/09/2021 |
12.12
|
615,495 | 11.02 | 12.12 | 10.66 | 21,600 | 4,500 | 0.3 |
13/09/2021 |
11.02
|
784,872 | 10.22 | 11.09 | 10.22 | 15,100 | 0 | 0.2 |
10/09/2021 |
10.22
|
424,005 | 9.34 | 10.22 | 9.20 | 0 | 1,000 | -0.0 |
09/09/2021 |
9.34
|
217,536 | 9.42 | 9.85 | 9.34 | 0 | 0 | 0 |
08/09/2021 |
9.42
|
440,812 | 9.34 | 9.63 | 8.69 | 23,600 | 19,600 | 0.0 |
07/09/2021 |
9.34
|
688,784 | 9.71 | 10.66 | 9.34 | 44,400 | 54,200 | -0.1 |
06/09/2021 |
9.71
|
462,533 | 8.83 | 9.71 | 8.83 | 1,100 | 16,900 | -0.2 |
01/09/2021 |
8.83
|
607,600 | 8.03 | 8.83 | 7.96 | 100 | 30,200 | -0.4 |
31/08/2021 |
8.03
|
579,716 | 7.96 | 8.25 | 7.81 | 0 | 0 | 0 |
30/08/2021 |
7.96
|
660,009 | 7.74 | 8.10 | 7.37 | 59,200 | 79,900 | -0.3 |
27/08/2021 |
7.74
|
132,800 | 7.52 | 7.74 | 7.15 | 35,500 | 0 | 0.4 |
26/08/2021 |
7.52
|
403,800 | 7.45 | 8.17 | 7.30 | 0 | 25,900 | -0.3 |
25/08/2021 |
7.45
|
465,739 | 6.79 | 7.45 | 6.93 | 0 | 25,000 | -0.3 |
24/08/2021 |
6.79
|
171,480 | 6.79 | 6.93 | 6.72 | 0 | 0 | 0 |
23/08/2021 |
6.79
|
232,700 | 6.93 | 6.93 | 6.72 | 37,400 | 0 | 0.3 |
20/08/2021 |
6.93
|
213,200 | 7.37 | 7.37 | 6.79 | 1,100 | 0 | 0.0 |
19/08/2021 |
7.37
|
126,700 | 7.37 | 7.37 | 7.23 | 3,600 | 0 | 0.0 |
18/08/2021 |
7.37
|
133,500 | 7.45 | 7.52 | 7.30 | 0 | 0 | 0 |
17/08/2021 |
7.45
|
173,500 | 7.59 | 7.96 | 7.30 | 0 | 0 | 0 |
16/08/2021 |
7.59
|
349,000 | 7.01 | 7.59 | 7.01 | 0 | 72,000 | -0.7 |
13/08/2021 |
7.01
|
346,138 | 7.23 | 7.23 | 6.79 | 23,900 | 0 | 0.2 |
12/08/2021 |
7.23
|
222,200 | 7.66 | 7.96 | 7.15 | 10,000 | 0 | 0.1 |
11/08/2021 |
7.66
|
465,084 | 7.30 | 8.03 | 7.59 | 1,000 | 15,000 | -0.2 |
10/08/2021 |
7.30
|
642,955 | 6.64 | 7.30 | 6.57 | 0 | 9,900 | -0.1 |
09/08/2021 |
6.64
|
151,950 | 6.50 | 6.72 | 6.50 | 100 | 0 | 0.0 |
06/08/2021 |
6.50
|
208,600 | 6.57 | 6.93 | 6.50 | 0 | 3,200 | -0.0 |
05/08/2021 |
6.57
|
200,600 | 6.28 | 6.64 | 6.42 | 1,000 | 0 | 0.0 |
04/08/2021 |
6.28
|
38,400 | 6.35 | 6.42 | 6.28 | 0 | 0 | 0 |
03/08/2021 |
6.35
|
45,500 | 6.35 | 6.35 | 6.20 | 100 | 0 | 0.0 |
02/08/2021 |
6.35
|
18,000 | 6.42 | 6.50 | 6.35 | 800 | 0 | 0.0 |
30/07/2021 |
6.42
|
81,600 | 6.57 | 6.64 | 6.42 | 200 | 0 | 0.0 |
29/07/2021 |
6.57
|
73,900 | 6.13 | 6.57 | 6.13 | 0 | 0 | 0 |
28/07/2021 |
6.13
|
10,700 | 6.20 | 6.28 | 6.13 | 100 | 0 | 0.0 |
27/07/2021 |
6.20
|
42,400 | 6.06 | 6.28 | 6.06 | 0 | 0 | 0 |
26/07/2021 |
6.06
|
197,700 | 6.28 | 6.28 | 5.91 | 3,000 | 94,400 | -0.8 |
23/07/2021 |
6.28
|
104,003 | 6.42 | 6.42 | 6.20 | 2,000 | 0 | 0.0 |
22/07/2021 |
6.42
|
112,600 | 6.42 | 6.50 | 6.13 | 100 | 0 | 0.0 |
21/07/2021 |
6.42
|
52,100 | 6.57 | 6.72 | 6.42 | 0 | 0 | 0 |
20/07/2021 |
6.57
|
57,200 | 6.35 | 6.57 | 6.20 | 0 | 0 | 0 |
19/07/2021 |
6.35
|
125,493 | 6.72 | 6.72 | 6.20 | 0 | 0 | 0 |
16/07/2021 |
6.72
|
344,200 | 6.72 | 6.93 | 6.57 | 140,900 | 50,100 | 0.9 |
15/07/2021 |
6.72
|
77,900 | 6.93 | 6.93 | 6.64 | 900 | 0 | 0.0 |
14/07/2021 |
6.93
|
118,913 | 6.64 | 7.30 | 6.72 | 15,300 | 3,000 | 0.1 |
13/07/2021 |
6.64
|
166,200 | 6.28 | 6.86 | 6.28 | 1,700 | 0 | 0.0 |
12/07/2021 |
6.28
|
199,400 | 6.86 | 6.86 | 6.20 | 2,000 | 0 | 0.0 |
09/07/2021 |
6.86
|
64,430 | 7.08 | 7.08 | 6.72 | 10,000 | 0 | 0.1 |