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) |
-0.40 | -3.82% | 1,664,200 | 7,000 | 0.1 |
9.90
10.49
10
|
2 tháng
(2024-07-22) |
-1.17 | -10.51% | 8,528,800 | 7,000 | 0.1 |
9.90
11.27
10
|
3 tháng
(2024-06-21) |
-3.02 | -23.20% | 18,710,500 | -38,600 | -0.5 |
9.90
13.02
10
|
6 tháng
(2024-03-25) |
-0.20 | -1.99% | 28,304,468 | -22,600 | -0.3 |
9.81
13.02
10
|
12 tháng
(2023-09-25) |
0.87 | 9.48% | 44,550,432 | -101,676 | -1.1 |
9.13
13.02
10
|
24 tháng
(2022-09-30) |
2.42 | 31.94% | 94,461,365 | -216,288 | -2.4 |
5.15
13.02
10
|
36 tháng
(2021-10-05) |
-5.74 | -36.47% | 127,856,410 | -455,491 | -4.7 |
5.15
19.24
10
|
60 tháng
(2019-10-16) |
2.76 | 38.05% | 150,031,780 | -634,006 | -7.6 |
5.04
19.24
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
10.20
|
5,200 | 10.01 | 10.69 | 9.33 | 0 | 0 | 0 |
06/07/2021 |
10.01
|
53,800 | 10.20 | 10.98 | 10.01 | 0 | 0 | 0 |
05/07/2021 |
10.20
|
25,486 | 10.30 | 11.08 | 10.01 | 500 | 0 | 0.0 |
02/07/2021 |
10.30
|
34,020 | 10.11 | 11.66 | 10.30 | 0 | 0 | 0 |
01/07/2021 |
10.11
|
44,736 | 10.69 | 10.79 | 10.11 | 3,000 | 0 | 0.0 |
30/06/2021 |
10.69
|
25,400 | 10.59 | 11.66 | 10.40 | 0 | 0 | 0 |
29/06/2021 |
10.59
|
54,000 | 10.59 | 10.88 | 10.59 | 1,000 | 0 | 0.0 |
28/06/2021 |
10.59
|
18,336 | 10.59 | 11.08 | 10.49 | 0 | 0 | 0 |
25/06/2021 |
10.59
|
38,800 | 10.79 | 10.98 | 10.59 | 0 | 0 | 0 |
24/06/2021 |
10.79
|
21,800 | 10.79 | 11.08 | 10.69 | 0 | 0 | 0 |
23/06/2021 |
10.79
|
46,300 | 11.08 | 11.17 | 10.79 | 0 | 0 | 0 |
22/06/2021 |
11.08
|
69,313 | 10.88 | 11.76 | 10.88 | 0 | 2,300 | -0.0 |
21/06/2021 |
10.88
|
46,300 | 10.88 | 10.88 | 10.59 | 0 | 3,600 | 0 |
18/06/2021 |
10.88
|
53,633 | 10.88 | 10.88 | 10.59 | 2,000 | 0 | 0.0 |
17/06/2021 |
10.88
|
35,000 | 10.98 | 11.17 | 10.59 | 0 | 0 | 0 |
16/06/2021 |
10.98
|
79,400 | 10.79 | 11.17 | 10.69 | 0 | 0 | 0 |
15/06/2021 |
10.79
|
61,600 | 10.88 | 11.17 | 10.69 | 10,000 | 0 | 0.1 |
14/06/2021 |
10.88
|
172,210 | 11.17 | 11.47 | 10.59 | 0 | 0 | 0 |
11/06/2021 |
11.17
|
132,300 | 10.40 | 11.66 | 10.20 | 0 | 0 | 0 |
10/06/2021 |
10.40
|
21,900 | 10.49 | 10.49 | 10.20 | 0 | 0 | 0 |
09/06/2021 |
10.49
|
28,600 | 10.69 | 10.69 | 10.01 | 0 | 700 | -0.0 |
08/06/2021 |
10.69
|
25,613 | 10.88 | 11.17 | 10.30 | 0 | 0 | 0 |
07/06/2021 |
10.88
|
26,623 | 10.69 | 11.56 | 10.49 | 0 | 0 | 0 |
04/06/2021 |
10.69
|
38,955 | 10.79 | 11.76 | 10.49 | 0 | 6,000 | -0.1 |
03/06/2021 |
10.79
|
56,802 | 10.49 | 10.79 | 10.49 | 0 | 0 | 0 |
02/06/2021 |
10.49
|
25,300 | 10.30 | 10.69 | 10.20 | 0 | 0 | 0 |
01/06/2021 |
10.30
|
31,119 | 10.01 | 11.37 | 10.01 | 0 | 0 | 0 |
31/05/2021 |
10.01
|
25,600 | 10.40 | 10.40 | 8.65 | 0 | 5,500 | -0.1 |
28/05/2021 |
10.40
|
50,600 | 10.40 | 10.40 | 9.91 | 0 | 0 | 0 |
27/05/2021 |
10.40
|
24,000 | 10.69 | 10.88 | 10.30 | 0 | 200 | -0.0 |
26/05/2021 |
10.69
|
26,000 | 10.49 | 10.69 | 10.40 | 0 | 0 | 0 |
25/05/2021 |
10.49
|
40,500 | 10.40 | 10.88 | 10.40 | 0 | 0 | 0 |
24/05/2021 |
10.40
|
24,900 | 10.49 | 10.79 | 10.40 | 500 | 0 | 0.0 |
21/05/2021 |
10.49
|
9,700 | 10.40 | 11.85 | 10.49 | 0 | 0 | 0 |
20/05/2021 |
10.40
|
22,700 | 10.59 | 10.88 | 10.30 | 0 | 0 | 0 |
19/05/2021 |
10.59
|
32,300 | 10.69 | 10.79 | 10.59 | 0 | 0 | 0 |
18/05/2021 |
10.69
|
12,000 | 10.79 | 10.98 | 10.69 | 0 | 0 | 0 |
17/05/2021 |
10.79
|
59,497 | 11.47 | 11.47 | 10.79 | 0 | 0 | 0 |
14/05/2021 |
11.47
|
23,237 | 11.56 | 11.56 | 10.98 | 0 | 0 | 0 |
13/05/2021 |
11.56
|
20,200 | 11.47 | 11.85 | 11.47 | 0 | 0 | 0 |
12/05/2021 |
11.47
|
78,048 | 10.69 | 11.47 | 10.69 | 0 | 30,000 | -0.3 |
11/05/2021 |
10.69
|
35,900 | 10.49 | 10.69 | 10.30 | 0 | 0 | 0 |
10/05/2021 |
10.49
|
35,700 | 10.01 | 11.08 | 10.11 | 0 | 0 | 0 |
07/05/2021 |
10.01
|
32,200 | 9.91 | 10.40 | 9.81 | 0 | 0 | 0 |
06/05/2021 |
9.91
|
27,419 | 10.11 | 10.20 | 9.91 | 0 | 200 | -0.0 |
05/05/2021 |
10.11
|
18,211 | 10.11 | 10.40 | 10.11 | 0 | 7,700 | -0.1 |
04/05/2021 |
10.11
|
36,200 | 10.20 | 10.20 | 9.91 | 0 | 8,800 | -0.1 |
29/04/2021 |
10.20
|
108,702 | 10.49 | 10.69 | 9.91 | 0 | 36,800 | -0.4 |
28/04/2021 |
10.49
|
67,800 | 10.69 | 10.69 | 10.20 | 0 | 0 | 0 |
27/04/2021 |
10.69
|
75,850 | 10.79 | 10.98 | 10.20 | 0 | 25,200 | -0.3 |
26/04/2021 |
10.79
|
33,500 | 11.47 | 11.47 | 10.79 | 0 | 0 | 0 |
23/04/2021 |
11.47
|
31,800 | 11.47 | 11.56 | 11.27 | 0 | 0 | 0 |
22/04/2021 |
11.47
|
106,841 | 12.05 | 12.15 | 11.27 | 100 | 29,800 | -0.4 |
20/04/2021 |
12.05
|
73,273 | 12.05 | 13.51 | 11.85 | 31,600 | 0 | 0.4 |
19/04/2021 |
12.05
|
15,381 | 11.95 | 13.60 | 11.66 | 3,900 | 0 | 0.0 |
16/04/2021 |
11.95
|
48,538 | 12.92 | 12.92 | 11.66 | 0 | 0 | 0 |
15/04/2021 |
12.92
|
68,586 | 12.53 | 12.92 | 12.44 | 100 | 0 | 0.0 |
14/04/2021 |
12.53
|
172,400 | 12.63 | 12.83 | 11.85 | 0 | 0 | 0 |
13/04/2021 |
12.63
|
151,300 | 13.60 | 13.60 | 12.63 | 0 | 4,000 | -0.1 |
12/04/2021 |
13.60
|
141,180 | 13.51 | 13.80 | 13.31 | 56,900 | 0 | 0.8 |
09/04/2021 |
13.51
|
93,300 | 13.41 | 14.09 | 13.41 | 0 | 0 | 0 |
08/04/2021 |
13.41
|
344,717 | 12.05 | 13.51 | 12.05 | 59,000 | 0 | 0.8 |
07/04/2021 |
12.05
|
115,929 | 11.76 | 12.15 | 11.56 | 0 | 0 | 0 |
06/04/2021 |
11.76
|
34,728 | 11.76 | 11.76 | 11.56 | 3,400 | 0 | 0.0 |
05/04/2021 |
11.76
|
25,100 | 11.66 | 11.95 | 11.66 | 0 | 0 | 0 |
02/04/2021 |
11.66
|
93,621 | 11.85 | 12.15 | 11.56 | 500 | 0 | 0.0 |
01/04/2021 |
11.85
|
45,600 | 11.85 | 12.24 | 11.76 | 0 | 10,000 | -0.1 |
31/03/2021 |
11.85
|
33,926 | 11.95 | 12.24 | 11.66 | 12,100 | 1,700 | 0.1 |
30/03/2021 |
11.95
|
27,075 | 11.56 | 11.95 | 11.66 | 0 | 0 | 0 |
29/03/2021 |
11.56
|
37,200 | 11.56 | 12.63 | 11.47 | 0 | 0 | 0 |
26/03/2021 |
11.56
|
57,695 | 11.85 | 11.85 | 11.17 | 0 | 0 | 0 |
25/03/2021 |
11.85
|
46,420 | 12.05 | 12.15 | 11.66 | 0 | 0 | 0 |
24/03/2021 |
12.05
|
34,226 | 12.15 | 12.15 | 11.66 | 7,500 | 0 | 0.1 |
23/03/2021 |
12.15
|
68,450 | 11.66 | 12.83 | 11.66 | 4,200 | 0 | 0.1 |
22/03/2021 |
11.66
|
75,940 | 11.85 | 11.85 | 11.47 | 0 | 0 | 0 |
19/03/2021 |
11.85
|
69,539 | 12.24 | 12.44 | 11.85 | 0 | 0 | 0 |
18/03/2021 |
12.24
|
139,101 | 12.24 | 12.63 | 11.95 | 0 | 0 | 0 |
17/03/2021 |
12.24
|
93,484 | 11.27 | 12.24 | 11.27 | 0 | 0 | 0 |
16/03/2021 |
11.27
|
54,200 | 11.17 | 11.27 | 10.98 | 0 | 0 | 0 |
15/03/2021 |
11.17
|
106,074 | 11.56 | 11.95 | 11.17 | 500 | 1,000 | -0.0 |
12/03/2021 |
11.56
|
65,600 | 12.05 | 12.15 | 11.27 | 0 | 2,300 | -0.0 |
11/03/2021 |
12.05
|
32,489 | 12.34 | 13.22 | 11.66 | 1,000 | 0 | 0.0 |
10/03/2021 |
12.34
|
136,439 | 12.05 | 13.02 | 12.05 | 1,000 | 0 | 0.0 |
09/03/2021 |
12.05
|
327,100 | 10.69 | 12.34 | 10.79 | 0 | 0 | 0 |
08/03/2021 |
10.69
|
67,900 | 10.30 | 11.37 | 10.30 | 2,300 | 0 | 0.0 |
05/03/2021 |
10.30
|
12,075 | 10.20 | 10.30 | 9.91 | 0 | 0 | 0 |
04/03/2021 |
10.20
|
41,311 | 10.59 | 10.98 | 10.11 | 0 | 0 | 0 |
03/03/2021 |
10.59
|
38,800 | 10.30 | 11.56 | 10.40 | 0 | 0 | 0 |
02/03/2021 |
10.30
|
22,270 | 10.49 | 12.24 | 10.30 | 0 | 0 | 0 |
01/03/2021 |
10.49
|
41,017 | 10.59 | 11.56 | 10.49 | 100 | 0 | 0.0 |
26/02/2021 |
10.59
|
44,602 | 11.66 | 12.15 | 9.91 | 0 | 0 | 0 |
25/02/2021 |
11.66
|
1,500 | 11.66 | 12.15 | 11.66 | 0 | 0 | 0 |
24/02/2021 |
11.66
|
9,318 | 11.66 | 12.63 | 11.37 | 0 | 0 | 0 |
23/02/2021 |
11.66
|
24,202 | 11.76 | 12.63 | 11.66 | 0 | 0 | 0 |
22/02/2021 |
11.76
|
56,000 | 12.05 | 13.51 | 11.76 | 0 | 400 | -0.0 |
19/02/2021 |
12.05
|
10,300 | 11.08 | 12.15 | 10.49 | 300 | 1,000 | -0.0 |
18/02/2021 |
11.08
|
6,800 | 12.05 | 13.12 | 11.08 | 0 | 0 | 0 |
17/02/2021 |
12.05
|
31,000 | 12.15 | 12.15 | 11.66 | 0 | 0 | 0 |
09/02/2021 |
12.15
|
10,800 | 11.95 | 12.44 | 12.15 | 0 | 0 | 0 |
08/02/2021 |
11.95
|
8,100 | 13.90 | 13.90 | 11.85 | 0 | 0 | 0 |