Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 290,200 | -2,917 | -0.0 |
11.80
12
11.85
|
2 tháng
(2024-09-16) |
-0.10 | -0.84% | 525,800 | -9,717 | -0.1 |
11.75
12
11.85
|
3 tháng
(2024-08-15) |
-0.10 | -0.84% | 844,000 | -9,517 | -0.1 |
11.75
12.10
11.85
|
6 tháng
(2024-05-17) |
-0.70 | -5.58% | 3,442,100 | -5,717 | -0.1 |
11.75
13.75
11.85
|
12 tháng
(2023-11-20) |
-0.55 | -4.44% | 7,200,200 | -179,181 | -2.2 |
11.75
13.75
11.85
|
24 tháng
(2022-11-24) |
2.51 | 26.92% | 34,898,600 | -442,569 | -4.5 |
9.34
15.55
11.85
|
36 tháng
(2021-11-29) |
-3.64 | -23.52% | 102,056,900 | -365,528 | -4.7 |
8.15
31.26
11.85
|
60 tháng
(2019-12-10) |
2.63 | 28.47% | 145,535,330 | -213,718 | -2.7 |
7.19
31.26
11.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/09/2021 |
11.70
|
69,400 | 11.84 | 11.84 | 11.52 | 0 | 400 | -0.0 |
31/08/2021 |
11.84
|
239,400 | 11.75 | 11.97 | 11.79 | 0 | 13,700 | -0.2 |
30/08/2021 |
11.75
|
190,600 | 11.01 | 11.75 | 11.06 | 0 | 26,500 | -0.3 |
27/08/2021 |
11.01
|
44,800 | 10.88 | 11.06 | 10.79 | 9,100 | 2,900 | 0.1 |
26/08/2021 |
10.88
|
55,800 | 10.83 | 11.15 | 10.69 | 3,200 | 0 | 0.0 |
25/08/2021 |
10.83
|
55,600 | 10.88 | 10.88 | 10.69 | 3,000 | 0 | 0.0 |
24/08/2021 |
10.88
|
89,900 | 10.97 | 10.97 | 10.79 | 10,800 | 0 | 0.1 |
23/08/2021 |
10.97
|
72,700 | 11.33 | 11.38 | 10.88 | 4,000 | 0 | 0.0 |
20/08/2021 |
11.33
|
153,500 | 11.65 | 11.79 | 11.24 | 0 | 30,000 | -0.4 |
19/08/2021 |
11.65
|
122,700 | 11.52 | 11.79 | 11.33 | 5,800 | 19,200 | -0.2 |
18/08/2021 |
11.52
|
59,200 | 11.70 | 11.79 | 11.52 | 0 | 0 | 0 |
17/08/2021 |
11.70
|
132,500 | 11.56 | 11.84 | 11.52 | 0 | 5,300 | -0.1 |
16/08/2021 |
11.56
|
252,600 | 11.06 | 11.70 | 11.24 | 3,000 | 0 | 0.0 |
13/08/2021 |
11.06
|
94,600 | 11.11 | 11.20 | 10.88 | 0 | 0 | 0 |
12/08/2021 |
11.11
|
81,500 | 11.33 | 11.33 | 10.88 | 0 | 0 | 0 |
11/08/2021 |
11.33
|
122,200 | 10.79 | 11.43 | 10.83 | 0 | 1,700 | -0.0 |
10/08/2021 |
10.79
|
67,700 | 10.60 | 10.88 | 10.56 | 0 | 500 | -0.0 |
09/08/2021 |
10.60
|
64,000 | 10.60 | 10.60 | 10.51 | 0 | 0 | 0 |
06/08/2021 |
10.60
|
82,300 | 10.60 | 10.74 | 10.60 | 6,500 | 0 | 0.1 |
05/08/2021 |
10.60
|
48,000 | 10.42 | 10.69 | 10.33 | 0 | 0 | 0 |
04/08/2021 |
10.42
|
56,200 | 10.42 | 10.42 | 10.28 | 0 | 0 | 0 |
03/08/2021 |
10.42
|
60,700 | 10.42 | 10.51 | 10.24 | 0 | 3,900 | -0.0 |
02/08/2021 |
10.42
|
40,100 | 10.56 | 10.74 | 10.37 | 0 | 0 | 0 |
30/07/2021 |
10.56
|
46,000 | 10.51 | 10.60 | 10.42 | 1,000 | 0 | 0.0 |
29/07/2021 |
10.51
|
22,900 | 10.60 | 10.69 | 10.51 | 0 | 0 | 0 |
28/07/2021 |
10.60
|
51,600 | 10.60 | 10.79 | 10.56 | 8,900 | 2,000 | 0.1 |
27/07/2021 |
10.60
|
58,200 | 10.42 | 10.60 | 10.33 | 0 | 0 | 0 |
26/07/2021 |
10.42
|
9,100 | 10.56 | 10.56 | 10.15 | 0 | 0 | 0 |
23/07/2021 |
10.56
|
7,400 | 10.65 | 10.69 | 10.56 | 0 | 0 | 0 |
22/07/2021 |
10.65
|
30,500 | 10.37 | 10.69 | 10.42 | 19,000 | 3,000 | 0.2 |
21/07/2021 |
10.37
|
12,500 | 10.33 | 10.51 | 10.37 | 0 | 0 | 0 |
20/07/2021 |
10.33
|
11,500 | 10.19 | 10.33 | 10.05 | 0 | 0 | 0 |
19/07/2021 |
10.19
|
37,700 | 10.56 | 10.56 | 9.87 | 9,500 | 0 | 0.1 |
16/07/2021 |
10.56
|
25,600 | 10.56 | 10.60 | 10.42 | 200 | 0 | 0.0 |
15/07/2021 |
10.56
|
3,900 | 10.47 | 10.56 | 10.33 | 0 | 0 | 0 |
14/07/2021 |
10.47
|
12,200 | 10.51 | 10.69 | 10.19 | 0 | 1,000 | -0.0 |
13/07/2021 |
10.51
|
12,600 | 10.05 | 10.69 | 10.05 | 4,800 | 0 | 0.1 |
12/07/2021 |
10.05
|
56,300 | 10.56 | 10.56 | 9.87 | 8,200 | 0 | 0.1 |
09/07/2021 |
10.56
|
54,400 | 10.83 | 10.83 | 10.56 | 7,000 | 0 | 0.1 |
08/07/2021 |
10.83
|
34,600 | 10.97 | 10.97 | 10.79 | 1,000 | 0 | 0 |
07/07/2021 |
10.97
|
37,600 | 11.06 | 11.33 | 10.97 | 21,600 | 0 | 0.3 |
06/07/2021 |
11.06
|
56,700 | 11.52 | 11.52 | 11.06 | 12,400 | 200 | 0.1 |
05/07/2021 |
11.52
|
47,100 | 11.61 | 11.70 | 11.43 | 0 | 2,900 | -0.0 |
02/07/2021 |
11.61
|
59,900 | 11.70 | 11.79 | 11.52 | 2,200 | 100 | 0.0 |
01/07/2021 |
11.70
|
47,900 | 11.88 | 11.88 | 11.56 | 2,800 | 0 | 0.0 |
30/06/2021 |
11.88
|
36,600 | 12.02 | 12.07 | 11.88 | 2,000 | 0 | 0.0 |
29/06/2021 |
12.02
|
66,900 | 11.88 | 12.16 | 11.88 | 600 | 0 | 0.0 |
28/06/2021 |
11.88
|
25,800 | 11.97 | 11.97 | 11.79 | 100 | 0 | 0.0 |
25/06/2021 |
11.97
|
45,900 | 11.79 | 12.07 | 11.79 | 22,400 | 0 | 0.3 |
24/06/2021 |
11.79
|
77,700 | 11.97 | 12.11 | 11.79 | 500 | 0 | 0.0 |
23/06/2021 |
11.97
|
51,300 | 11.97 | 12.07 | 11.84 | 500 | 0 | 0.0 |
22/06/2021 |
11.97
|
82,700 | 12.02 | 12.07 | 11.84 | 0 | 0 | 0 |
21/06/2021 |
12.02
|
66,100 | 12.29 | 12.29 | 11.97 | 0 | 100 | -0.0 |
18/06/2021 |
12.29
|
109,700 | 12.39 | 12.57 | 12.20 | 3,000 | 0 | 0.0 |
17/06/2021 |
12.39
|
233,700 | 11.79 | 12.43 | 11.43 | 0 | 3,000 | -0.0 |
16/06/2021 |
11.79
|
55,100 | 11.88 | 12.02 | 11.43 | 0 | 0 | 0 |
15/06/2021 |
11.88
|
97,700 | 11.79 | 12.16 | 11.70 | 3,000 | 2,000 | 0.0 |
14/06/2021 |
11.79
|
91,900 | 11.79 | 12.16 | 11.79 | 0 | 0 | 0 |
11/06/2021 |
11.79
|
218,900 | 12.16 | 12.61 | 11.79 | 5,000 | 3,000 | 0.0 |
10/06/2021 |
12.16
|
192,500 | 11.38 | 12.16 | 11.06 | 0 | 4,000 | -0.1 |
09/06/2021 |
11.38
|
47,200 | 11.56 | 11.56 | 11.15 | 0 | 0 | 0 |
08/06/2021 |
11.56
|
69,100 | 11.70 | 11.70 | 11.43 | 0 | 2,700 | -0.0 |
07/06/2021 |
11.70
|
125,100 | 11.24 | 11.79 | 11.43 | 0 | 5,600 | -0.1 |
04/06/2021 |
11.24
|
69,500 | 11.33 | 11.52 | 11.20 | 3,800 | 0 | 0.0 |
03/06/2021 |
11.33
|
114,200 | 10.79 | 11.43 | 10.83 | 0 | 0 | 0 |
02/06/2021 |
10.79
|
22,900 | 10.79 | 10.83 | 10.05 | 100 | 2,100 | -0.0 |
01/06/2021 |
10.79
|
19,800 | 10.69 | 10.79 | 10.69 | 0 | 0 | 0 |
31/05/2021 |
10.69
|
21,700 | 10.69 | 10.79 | 10.60 | 400 | 0 | 0.0 |
28/05/2021 |
10.69
|
30,500 | 10.69 | 10.88 | 10.60 | 0 | 0 | 0 |
27/05/2021 |
10.69
|
23,700 | 10.88 | 10.97 | 10.69 | 200 | 0 | 0.0 |
26/05/2021 |
10.88
|
44,000 | 10.97 | 10.97 | 10.69 | 400 | 0 | 0.0 |
25/05/2021 |
10.97
|
37,500 | 11.20 | 11.24 | 10.97 | 1,000 | 0 | 0.0 |
24/05/2021 |
11.20
|
31,000 | 11.20 | 11.52 | 11.20 | 6,600 | 0 | 0.1 |
21/05/2021 |
11.20
|
111,200 | 10.51 | 11.24 | 10.33 | 1,000 | 3,400 | -0.0 |
20/05/2021 |
10.51
|
60,200 | 10.79 | 10.79 | 10.42 | 1,800 | 3,600 | -0.0 |
19/05/2021 |
10.79
|
29,300 | 10.97 | 10.97 | 10.79 | 0 | 0 | 0 |
18/05/2021 |
10.97
|
40,600 | 10.97 | 10.97 | 10.79 | 8,000 | 4,500 | 0.0 |
17/05/2021 |
10.97
|
34,300 | 11.15 | 11.24 | 10.97 | 300 | 1,600 | -0.0 |
14/05/2021 |
11.15
|
14,300 | 11.24 | 11.24 | 11.06 | 0 | 0 | 0 |
13/05/2021 |
11.24
|
34,000 | 11.33 | 11.38 | 11.24 | 0 | 0 | 0 |
12/05/2021 |
11.33
|
37,900 | 10.92 | 11.33 | 10.97 | 0 | 100 | -0.0 |
11/05/2021 |
10.92
|
71,600 | 11.15 | 11.15 | 10.60 | 2,000 | 1,500 | 0.0 |
10/05/2021 |
11.15
|
49,800 | 11.43 | 11.43 | 10.97 | 4,500 | 0 | 0.1 |
07/05/2021 |
11.43
|
50,500 | 11.52 | 11.52 | 11.24 | 6,000 | 0 | 0.1 |
06/05/2021 |
11.52
|
22,800 | 11.61 | 11.75 | 11.47 | 9,500 | 0 | 0.1 |
05/05/2021 |
11.61
|
21,500 | 11.56 | 11.70 | 11.47 | 100 | 0 | 0.0 |
04/05/2021 |
11.56
|
15,500 | 11.70 | 11.70 | 11.52 | 500 | 0 | 0.0 |
29/04/2021 |
11.70
|
39,300 | 11.70 | 11.70 | 11.61 | 6,900 | 0 | 0.1 |
28/04/2021 |
11.70
|
12,400 | 11.79 | 11.79 | 11.61 | 200 | 0 | 0.0 |
27/04/2021 |
11.79
|
45,800 | 11.70 | 12.02 | 11.61 | 15,500 | 0 | 0.2 |
26/04/2021 |
11.70
|
37,100 | 11.61 | 11.88 | 11.61 | 7,200 | 0 | 0.1 |
23/04/2021 |
11.61
|
38,300 | 11.61 | 11.70 | 11.47 | 0 | 0 | 0 |
22/04/2021 |
11.61
|
34,300 | 11.88 | 11.97 | 11.61 | 0 | 0 | 0 |
20/04/2021 |
11.88
|
25,600 | 11.84 | 11.97 | 11.79 | 9,000 | 0 | 0.1 |
19/04/2021 |
11.84
|
44,100 | 11.88 | 11.88 | 11.70 | 200 | 0 | 0.0 |
16/04/2021 |
11.88
|
72,100 | 12.29 | 12.29 | 11.70 | 900 | 2,700 | -0.0 |
15/04/2021 |
12.29
|
41,700 | 12.25 | 12.61 | 12.16 | 0 | 0 | 0 |
14/04/2021 |
12.25
|
61,100 | 12.20 | 12.25 | 12.16 | 19,000 | 0 | 0.3 |
13/04/2021 |
12.20
|
78,000 | 12.20 | 12.29 | 12.02 | 0 | 1,400 | -0.0 |
12/04/2021 |
12.20
|
88,600 | 12.11 | 12.25 | 12.11 | 18,700 | 5,000 | 0.2 |