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) |
-0.27 | -7.09% | 5,315,000 | -11,000 | -0.0 |
3.54
3.81
3.54
|
2 tháng
(2024-07-22) |
-0.41 | -10.38% | 8,656,200 | -18,525 | -0.1 |
3.54
4.02
3.54
|
3 tháng
(2024-06-21) |
-0.51 | -12.54% | 14,147,800 | -24,225 | -0.1 |
3.54
4.06
3.54
|
6 tháng
(2024-03-25) |
-0.65 | -15.52% | 44,139,300 | -49,725 | -0.2 |
3.54
4.44
3.54
|
12 tháng
(2023-09-25) |
-0.76 | -17.77% | 83,112,400 | -94,425 | -0.3 |
3.54
5.42
3.54
|
24 tháng
(2022-09-30) |
-1.65 | -31.86% | 126,370,800 | -1,825 | 1.5 |
3.10
5.42
3.54
|
36 tháng
(2021-10-05) |
-5.25 | -59.72% | 274,731,400 | -79,025 | 1.7 |
3.10
12.25
3.54
|
60 tháng
(2020-12-31) |
-7.89 | -69.03% | 358,379,000 | 14,175 | 0.9 |
3.10
14.81
3.54
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
8.66
|
264,000 | 8.70 | 8.83 | 8.40 | 700 | 3,800 | -0.0 |
06/07/2021 |
8.66
|
354,200 | 9.00 | 9.09 | 8.66 | 1,100 | 200 | 0.0 |
05/07/2021 |
8.96
|
301,600 | 8.79 | 9.13 | 8.74 | 0 | 200 | 0 |
02/07/2021 |
8.83
|
578,900 | 9.00 | 9.18 | 8.74 | 2,400 | 4,400 | -0.0 |
01/07/2021 |
9.26
|
308,900 | 9.52 | 9.70 | 9.00 | 1,900 | 0 | 0.0 |
30/06/2021 |
9.48
|
140,900 | 9.61 | 9.61 | 9.44 | 800 | 0 | 0.0 |
29/06/2021 |
9.78
|
789,400 | 9.52 | 9.78 | 9.48 | 4,400 | 0 | 0.0 |
28/06/2021 |
9.44
|
162,500 | 9.70 | 9.78 | 9.39 | 100 | 0 | 0.0 |
25/06/2021 |
9.65
|
82,200 | 9.52 | 9.78 | 9.48 | 0 | 100 | -0.0 |
24/06/2021 |
9.70
|
139,700 | 9.70 | 9.83 | 9.39 | 400 | 4,700 | -0.0 |
23/06/2021 |
9.70
|
437,400 | 10 | 10.04 | 9.44 | 1,200 | 4,700 | -0.0 |
22/06/2021 |
9.96
|
387,400 | 9.65 | 10.04 | 9.44 | 100 | 1,500 | -0.0 |
21/06/2021 |
9.61
|
424,700 | 9.87 | 9.96 | 9.61 | 4,700 | 0 | 0.1 |
18/06/2021 |
9.96
|
591,800 | 10.26 | 10.35 | 9.78 | 3,600 | 4,700 | -0.0 |
17/06/2021 |
10.26
|
169,000 | 10.56 | 10.65 | 10.22 | 0 | 6,400 | -0.1 |
16/06/2021 |
10.65
|
854,000 | 10.39 | 10.78 | 10.39 | 1,600 | 3,700 | -0.0 |
15/06/2021 |
10.35
|
1,432,000 | 9.70 | 10.35 | 9.57 | 2,700 | 0 | 0.0 |
14/06/2021 |
9.70
|
148,100 | 9.70 | 9.78 | 9.61 | 4,100 | 4,500 | -0.0 |
11/06/2021 |
9.70
|
280,300 | 9.52 | 9.78 | 9.44 | 5,500 | 3,000 | 0.0 |
10/06/2021 |
9.44
|
132,700 | 9.57 | 9.65 | 9.35 | 0 | 3,000 | -0.0 |
09/06/2021 |
9.65
|
139,700 | 9.74 | 9.78 | 9.52 | 0 | 0 | 0 |
08/06/2021 |
9.78
|
145,900 | 9.91 | 10.13 | 9.78 | 0 | 14,900 | -0.2 |
07/06/2021 |
10.04
|
275,900 | 9.96 | 10.22 | 9.91 | 400 | 2,300 | -0.0 |
04/06/2021 |
10.04
|
383,800 | 10.04 | 10.17 | 9.91 | 6,200 | 0 | 0.1 |
03/06/2021 |
9.96
|
542,700 | 9.70 | 10.04 | 9.57 | 7,400 | 0 | 0.1 |
02/06/2021 |
9.57
|
374,000 | 9.31 | 9.57 | 9.13 | 0 | 0 | 0 |
01/06/2021 |
9.22
|
133,300 | 9.57 | 9.57 | 9.22 | 700 | 0 | 0.0 |
31/05/2021 |
9.44
|
188,700 | 9.61 | 9.61 | 9.18 | 0 | 6,400 | -0.1 |
28/05/2021 |
9.61
|
135,900 | 9.74 | 9.78 | 9.52 | 0 | 2,000 | -0.0 |
27/05/2021 |
9.57
|
392,700 | 9.70 | 9.96 | 9.57 | 200 | 0 | 0.0 |
26/05/2021 |
9.57
|
489,300 | 9.31 | 9.61 | 9.26 | 1,700 | 0 | 0.0 |
25/05/2021 |
9.31
|
211,700 | 9.31 | 9.35 | 9.05 | 0 | 200 | -0.0 |
24/05/2021 |
9.31
|
218,000 | 9.39 | 9.44 | 9.26 | 2,000 | 0 | 0.0 |
21/05/2021 |
9.31
|
291,500 | 9.18 | 9.39 | 9.09 | 3,700 | 0 | 0.0 |
20/05/2021 |
9.09
|
440,200 | 8.92 | 9.09 | 8.66 | 5,100 | 3,500 | 0.0 |
19/05/2021 |
8.70
|
83,500 | 8.87 | 8.87 | 8.65 | 200 | 3,900 | -0.0 |
18/05/2021 |
8.66
|
101,800 | 8.66 | 8.70 | 8.66 | 0 | 2,400 | -0.0 |
17/05/2021 |
8.70
|
103,800 | 8.70 | 8.70 | 8.66 | 0 | 200 | -0.0 |
14/05/2021 |
8.70
|
68,800 | 8.66 | 8.74 | 8.63 | 0 | 3,600 | -0.0 |
13/05/2021 |
8.74
|
84,300 | 8.66 | 8.74 | 8.62 | 300 | 1,900 | -0.0 |
12/05/2021 |
8.66
|
68,700 | 8.66 | 8.92 | 8.63 | 0 | 800 | -0.0 |
11/05/2021 |
8.83
|
130,200 | 8.66 | 8.96 | 8.61 | 1,000 | 0 | 0.0 |
10/05/2021 |
8.66
|
109,800 | 8.66 | 8.70 | 8.59 | 100 | 0 | 0.0 |
07/05/2021 |
8.66
|
116,800 | 8.66 | 8.74 | 8.63 | 2,800 | 0 | 0.0 |
06/05/2021 |
8.70
|
118,000 | 8.70 | 8.70 | 8.63 | 100 | 0 | 0.0 |
05/05/2021 |
8.70
|
143,400 | 8.74 | 8.83 | 8.66 | 9,100 | 0 | 0.1 |
04/05/2021 |
8.70
|
153,100 | 8.57 | 8.83 | 8.57 | 5,200 | 100 | 0.1 |
29/04/2021 |
8.66
|
135,800 | 8.74 | 8.79 | 8.66 | 100 | 0 | 0.0 |
28/04/2021 |
8.74
|
104,500 | 8.70 | 8.74 | 8.61 | 4,100 | 0 | 0.0 |
27/04/2021 |
8.70
|
235,100 | 8.66 | 8.92 | 8.61 | 1,200 | 500 | 0.0 |
26/04/2021 |
8.66
|
248,800 | 9.09 | 9.18 | 8.61 | 1,400 | 1,400 | 0.0 |
23/04/2021 |
9.09
|
96,700 | 9.13 | 9.18 | 8.87 | 400 | 1,100 | -0.0 |
22/04/2021 |
9.18
|
180,400 | 9.48 | 9.48 | 9.18 | 1,800 | 9,500 | -0.1 |
20/04/2021 |
9.48
|
172,000 | 9.48 | 9.52 | 9.39 | 1,100 | 3,400 | -0.0 |
19/04/2021 |
9.52
|
185,300 | 9.48 | 9.52 | 9.35 | 0 | 6,300 | -0.1 |
16/04/2021 |
9.48
|
146,200 | 9.52 | 9.61 | 9.35 | 2,000 | 16,300 | -0.2 |
15/04/2021 |
9.52
|
736,300 | 9.61 | 9.70 | 9.44 | 12,600 | 0 | 0.1 |
14/04/2021 |
9.61
|
216,800 | 9.44 | 9.70 | 9.35 | 5,600 | 12,200 | -0.1 |
13/04/2021 |
9.48
|
250,900 | 9.74 | 9.83 | 9.44 | 0 | 6,900 | -0.1 |
12/04/2021 |
9.78
|
250,300 | 9.87 | 9.91 | 9.70 | 0 | 0 | 0 |
09/04/2021 |
9.83
|
571,100 | 9.83 | 10 | 9.48 | 4,900 | 0 | 0.1 |
08/04/2021 |
9.61
|
154,000 | 9.61 | 9.65 | 9.44 | 5,700 | 0 | 0.1 |
07/04/2021 |
9.52
|
220,100 | 9.52 | 9.52 | 9.39 | 2,000 | 12,200 | -0.1 |
06/04/2021 |
9.52
|
187,100 | 9.61 | 9.70 | 9.48 | 0 | 0 | 0 |
05/04/2021 |
9.61
|
197,000 | 9.70 | 9.78 | 9.48 | 1,600 | 0 | 0.0 |
02/04/2021 |
9.70
|
380,700 | 9.70 | 9.70 | 9.48 | 0 | 2,900 | -0.0 |
01/04/2021 |
9.70
|
301,700 | 10.13 | 10.17 | 9.70 | 0 | 700 | -0.0 |
31/03/2021 |
10.13
|
564,900 | 10.30 | 10.30 | 10.09 | 18,300 | 0 | 0.2 |
30/03/2021 |
10.13
|
1,065,100 | 9.78 | 10.13 | 9.57 | 19,900 | 0 | 0.2 |
29/03/2021 |
9.61
|
221,200 | 9.52 | 9.70 | 9.44 | 7,400 | 0 | 0.1 |
26/03/2021 |
9.48
|
161,000 | 9.48 | 9.52 | 9.39 | 0 | 0 | 0 |
25/03/2021 |
9.48
|
226,700 | 9.57 | 9.78 | 9.44 | 0 | 900 | -0.0 |
24/03/2021 |
9.57
|
184,200 | 9.52 | 9.87 | 9.52 | 0 | 0 | 0 |
23/03/2021 |
9.74
|
567,000 | 9.48 | 9.83 | 9.44 | 0 | 0 | 0 |
22/03/2021 |
9.52
|
224,700 | 9.61 | 9.61 | 9.44 | 0 | 0 | 0 |
19/03/2021 |
9.61
|
123,500 | 9.70 | 9.70 | 9.48 | 0 | 0 | 0 |
18/03/2021 |
9.70
|
108,900 | 9.57 | 9.70 | 9.48 | 0 | 0 | 0 |
17/03/2021 |
9.57
|
239,500 | 9.74 | 9.74 | 9.48 | 0 | 0 | 0 |
16/03/2021 |
9.74
|
337,900 | 9.87 | 9.96 | 9.52 | 0 | 0 | 0 |
15/03/2021 |
9.83
|
384,600 | 9.78 | 9.87 | 9.57 | 0 | 0 | 0 |
12/03/2021 |
9.83
|
180,700 | 9.96 | 9.96 | 9.74 | 0 | 0 | 0 |
11/03/2021 |
9.96
|
384,700 | 10.04 | 10.04 | 9.91 | 0 | 0 | 0 |
10/03/2021 |
10.13
|
161,800 | 10.04 | 10.22 | 9.91 | 0 | 0 | 0 |
09/03/2021 |
10.22
|
189,500 | 10.48 | 10.48 | 9.96 | 0 | 0 | 0 |
08/03/2021 |
10.48
|
41,100 | 10.78 | 10.78 | 10.48 | 0 | 0 | 0 |
05/03/2021 |
10.56
|
392,400 | 10.43 | 10.74 | 10.43 | 3,100 | 0 | 0.0 |
04/03/2021 |
10.43
|
787,300 | 10.26 | 10.48 | 10.13 | 5,000 | 0 | 0.1 |
03/03/2021 |
10.13
|
142,000 | 10.04 | 10.13 | 9.96 | 0 | 0 | 0 |
02/03/2021 |
10
|
328,300 | 10 | 10 | 9.96 | 0 | 0 | 0 |
01/03/2021 |
10
|
74,400 | 9.96 | 10.04 | 9.96 | 0 | 0 | 0 |
26/02/2021 |
9.91
|
92,600 | 9.87 | 10 | 9.87 | 0 | 0 | 0 |
25/02/2021 |
10
|
852,700 | 10.04 | 10.13 | 10 | 0 | 0 | 0 |
24/02/2021 |
10.09
|
166,700 | 10.13 | 10.13 | 10.04 | 0 | 0 | 0 |
23/02/2021 |
10.13
|
203,100 | 10.09 | 10.26 | 10.09 | 0 | 0 | 0 |
22/02/2021 |
10.04
|
584,600 | 9.96 | 10.04 | 9.91 | 0 | 0 | 0 |
19/02/2021 |
9.96
|
135,400 | 9.96 | 10 | 9.91 | 0 | 0 | 0 |
18/02/2021 |
10.04
|
259,200 | 10.22 | 10.22 | 10.04 | 0 | 0 | 0 |
17/02/2021 |
10.13
|
114,100 | 10.22 | 10.22 | 9.96 | 0 | 0 | 0 |
09/02/2021 |
10.04
|
132,600 | 9.96 | 10.13 | 9.87 | 0 | 0 | 0 |
08/02/2021 |
9.96
|
146,500 | 10.22 | 10.22 | 9.96 | 0 | 0 | 0 |