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) |
0.10 | 0.81% | 425,800 | 14,600 | 0.2 |
12.40
12.65
12.60
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 1,015,200 | 24,700 | 0.3 |
11.95
13.59
12.60
|
3 tháng
(2024-06-24) |
-1.09 | -8.03% | 1,357,700 | 33,100 | 0.5 |
11.95
13.73
12.60
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,718,200 | 37,700 | 0.5 |
11.75
13.73
12.60
|
12 tháng
(2023-09-26) |
1.77 | 16.45% | 2,116,300 | 13,500 | 0.3 |
10.23
13.73
12.60
|
24 tháng
(2022-10-03) |
2.41 | 23.88% | 3,045,700 | 46,900 | 0.7 |
8.27
13.73
12.60
|
36 tháng
(2021-10-06) |
0.50 | 4.19% | 4,124,400 | 24,000 | -2.9 |
8.27
14.96
12.60
|
60 tháng
(2019-10-17) |
4.64 | 59.01% | 5,707,680 | 56,470 | -2.4 |
6.29
14.96
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
9.98
|
4,500 | 9.98 | 9.98 | 9.54 | 100 | 0 | 0.0 |
06/07/2021 |
9.98
|
52,500 | 9.54 | 10.16 | 9.69 | 0 | 3,000 | -0.0 |
05/07/2021 |
9.54
|
6,200 | 9.62 | 9.62 | 9.54 | 0 | 0 | 0 |
02/07/2021 |
9.62
|
2,300 | 9.54 | 9.69 | 9.54 | 100 | 0 | 0.0 |
01/07/2021 |
9.54
|
6,900 | 9.69 | 9.69 | 9.43 | 100 | 0 | 0.0 |
30/06/2021 |
9.69
|
1,400 | 9.69 | 9.76 | 9.69 | 0 | 0 | 0 |
29/06/2021 |
9.69
|
8,300 | 9.87 | 9.87 | 9.62 | 0 | 0 | 0 |
28/06/2021 |
9.87
|
7,600 | 9.87 | 9.98 | 9.87 | 0 | 0 | 0 |
25/06/2021 |
9.87
|
9,100 | 9.76 | 9.87 | 9.76 | 0 | 0 | 0 |
24/06/2021 |
9.76
|
13,900 | 9.69 | 10.05 | 9.62 | 0 | 0 | 0 |
23/06/2021 |
9.69
|
10,600 | 9.72 | 10.05 | 9.65 | 200 | 0 | 0.0 |
22/06/2021 |
9.72
|
8,100 | 9.72 | 9.83 | 9.72 | 0 | 0 | 0 |
21/06/2021 |
9.72
|
17,700 | 9.62 | 9.76 | 9.62 | 0 | 0 | 0 |
18/06/2021 |
9.62
|
2,900 | 9.51 | 9.65 | 9.54 | 0 | 0 | 0 |
17/06/2021 |
9.51
|
2,000 | 9.54 | 9.58 | 9.47 | 0 | 0 | 0 |
16/06/2021 |
9.54
|
1,700 | 9.47 | 9.76 | 9.40 | 0 | 0 | 0 |
15/06/2021 |
9.47
|
8,900 | 9.47 | 9.51 | 9.40 | 0 | 0 | 0 |
14/06/2021 |
9.47
|
2,800 | 9.58 | 9.58 | 9.40 | 0 | 0 | 0 |
11/06/2021 |
9.58
|
2,000 | 9.58 | 9.62 | 9.58 | 0 | 0 | 0 |
10/06/2021 |
9.58
|
6,300 | 9.36 | 9.72 | 9.33 | 0 | 0 | 0 |
09/06/2021 |
9.36
|
13,000 | 9.65 | 9.65 | 9.36 | 2,000 | 0 | 0.0 |
08/06/2021 |
9.65
|
1,800 | 9.76 | 9.76 | 9.65 | 0 | 0 | 0 |
07/06/2021 |
9.76
|
21,200 | 9.40 | 9.83 | 9.40 | 0 | 0 | 0 |
04/06/2021 |
9.40
|
400 | 9.43 | 9.43 | 9.40 | 0 | 0 | 0 |
03/06/2021 |
9.43
|
1,400 | 9.33 | 9.43 | 9.33 | 0 | 0 | 0 |
02/06/2021 |
9.33
|
4,400 | 9.18 | 9.36 | 9.18 | 0 | 0 | 0 |
01/06/2021 |
9.18
|
12,300 | 9.29 | 9.29 | 9.18 | 0 | 0 | 0 |
31/05/2021 |
9.29
|
4,900 | 9.40 | 9.40 | 9.29 | 0 | 0 | 0 |
28/05/2021 |
9.40
|
1,900 | 9.40 | 9.47 | 9.25 | 0 | 0 | 0 |
27/05/2021 |
9.40
|
6,500 | 9.62 | 9.62 | 9.25 | 3,000 | 0 | 0.0 |
26/05/2021 |
9.62
|
4,400 | 9.69 | 9.69 | 9.40 | 0 | 0 | 0 |
25/05/2021 |
9.69
|
7,100 | 9.69 | 9.98 | 9.69 | 0 | 0 | 0 |
24/05/2021 |
9.69
|
14,500 | 9.18 | 9.76 | 9.18 | 0 | 0 | 0 |
21/05/2021 |
9.18
|
1,500 | 9.25 | 9.25 | 9.04 | 0 | 0 | 0 |
20/05/2021 |
9.25
|
5,500 | 9.25 | 9.40 | 9.18 | 0 | 0 | 0 |
19/05/2021 |
9.25
|
6,300 | 9.25 | 9.40 | 9.25 | 0 | 0 | 0 |
18/05/2021 |
9.25
|
4,900 | 9.43 | 9.43 | 9.25 | 0 | 0 | 0 |
17/05/2021 |
9.43
|
7,500 | 9.40 | 9.83 | 9.40 | 0 | 0 | 0 |
14/05/2021 |
9.40
|
5,200 | 9.15 | 9.62 | 9.40 | 0 | 0 | 0 |
13/05/2021 |
9.15
|
4,200 | 9.00 | 9.15 | 9.04 | 0 | 1,100 | -0.0 |
12/05/2021 |
9.00
|
2,000 | 8.96 | 9.00 | 9.00 | 0 | 0 | 0 |
11/05/2021 |
8.96
|
9,000 | 8.89 | 8.96 | 8.82 | 0 | 0 | 0 |
10/05/2021 |
8.89
|
3,800 | 8.96 | 9.29 | 8.89 | 0 | 0 | 0 |
07/05/2021 |
8.96
|
6,200 | 9.04 | 9.04 | 8.96 | 0 | 3,600 | -0.0 |
06/05/2021 |
9.04
|
13,400 | 8.96 | 9.04 | 9.04 | 0 | 13,400 | -0.2 |
05/05/2021 |
8.96
|
2,300 | 8.78 | 8.96 | 8.71 | 0 | 0 | 0 |
04/05/2021 |
8.78
|
14,200 | 9.04 | 9.04 | 8.68 | 200 | 0 | 0.0 |
29/04/2021 |
9.04
|
23,400 | 9.07 | 9.07 | 8.82 | 0 | 0 | 0 |
28/04/2021 |
9.07
|
16,500 | 9.11 | 9.15 | 9.04 | 0 | 0 | 0 |
27/04/2021 |
9.11
|
17,700 | 9.18 | 9.54 | 9.07 | 0 | 0 | 0 |
26/04/2021 |
9.18
|
19,500 | 9.47 | 9.47 | 9.11 | 2,000 | 0 | 0.0 |
23/04/2021 |
9.47
|
20,800 | 9.43 | 9.54 | 9.47 | 0 | 0 | 0 |
22/04/2021 |
9.43
|
9,200 | 9.94 | 10.09 | 9.43 | 0 | 0 | 0 |
20/04/2021 |
9.94
|
6,500 | 9.33 | 9.94 | 9.33 | 0 | 0 | 0 |
19/04/2021 |
9.33
|
14,000 | 9.90 | 9.90 | 9.33 | 2,000 | 0 | 0.0 |
16/04/2021 |
9.90
|
1,500 | 9.98 | 9.98 | 9.80 | 0 | 0 | 0 |
15/04/2021 |
9.98
|
9,300 | 9.83 | 10.52 | 9.83 | 0 | 0 | 0 |
14/04/2021 |
9.83
|
7,500 | 9.69 | 10.27 | 9.69 | 1,200 | 0 | 0.0 |
13/04/2021 |
9.69
|
5,500 | 9.83 | 9.94 | 9.69 | 0 | 0 | 0 |
12/04/2021 |
9.83
|
24,800 | 9.76 | 9.83 | 9.76 | 0 | 0 | 0 |
09/04/2021 |
9.76
|
2,000 | 9.98 | 9.98 | 9.76 | 0 | 0 | 0 |
08/04/2021 |
9.98
|
5,800 | 9.62 | 9.98 | 9.69 | 0 | 0 | 0 |
07/04/2021 |
9.62
|
3,500 | 9.76 | 9.76 | 9.54 | 0 | 0 | 0 |
06/04/2021 |
9.76
|
4,400 | 9.83 | 9.98 | 9.76 | 0 | 0 | 0 |
05/04/2021 |
9.83
|
3,900 | 10.01 | 10.01 | 9.76 | 0 | 0 | 0 |
02/04/2021 |
10.01
|
1,300 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
01/04/2021 |
10.01
|
14,500 | 9.98 | 10.09 | 9.47 | 0 | 0 | 0 |
31/03/2021 |
9.98
|
6,100 | 10.05 | 10.05 | 9.76 | 0 | 0 | 0 |
30/03/2021 |
10.05
|
5,300 | 10.09 | 10.09 | 9.62 | 0 | 0 | 0 |
29/03/2021 |
10.09
|
10,600 | 9.80 | 10.45 | 9.98 | 0 | 0 | 0 |
26/03/2021 |
9.80
|
23,300 | 10.52 | 10.52 | 9.80 | 0 | 0 | 0 |
25/03/2021 |
10.52
|
12,600 | 11.21 | 11.35 | 10.48 | 0 | 0 | 0 |
24/03/2021 |
11.21
|
7,100 | 10.88 | 11.42 | 10.88 | 0 | 800 | -0.0 |
23/03/2021 |
10.88
|
24,300 | 10.37 | 10.88 | 10.48 | 7,000 | 0 | 0.1 |
22/03/2021 |
10.37
|
26,900 | 9.76 | 10.37 | 10.05 | 10,000 | 0 | 0.1 |
19/03/2021 |
9.76
|
9,400 | 9.87 | 9.87 | 9.76 | 0 | 0 | 0 |
18/03/2021 |
9.87
|
24,200 | 9.25 | 9.87 | 9.36 | 0 | 0 | 0 |
17/03/2021 |
9.25
|
7,200 | 9.11 | 9.40 | 9.11 | 0 | 0 | 0 |
16/03/2021 |
9.11
|
4,700 | 9.07 | 9.22 | 9.07 | 2,000 | 0 | 0.0 |
15/03/2021 |
9.07
|
1,400 | 8.93 | 9.22 | 9.04 | 0 | 0 | 0 |
12/03/2021 |
8.93
|
5,700 | 8.93 | 9.00 | 8.93 | 0 | 0 | 0 |
11/03/2021 |
8.93
|
8,900 | 8.89 | 8.96 | 8.93 | 0 | 0 | 0 |
10/03/2021 |
8.89
|
100 | 8.82 | 8.89 | 8.89 | 0 | 0 | 0 |
09/03/2021 |
8.82
|
1,000 | 8.89 | 8.89 | 8.82 | 0 | 0 | 0 |
08/03/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
05/03/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
04/03/2021 |
8.89
|
200 | 8.82 | 8.89 | 8.89 | 0 | 0 | 0 |
03/03/2021 |
8.82
|
100 | 8.89 | 8.89 | 8.82 | 0 | 0 | 0 |
02/03/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
01/03/2021 |
8.89
|
2,200 | 8.82 | 8.89 | 8.82 | 0 | 0 | 0 |
26/02/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
25/02/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
24/02/2021 |
8.82
|
600 | 8.68 | 8.82 | 8.71 | 0 | 0 | 0 |
23/02/2021 |
8.68
|
3,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
22/02/2021 |
8.68
|
1,500 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
19/02/2021 |
8.60
|
200 | 8.53 | 8.60 | 8.60 | 0 | 0 | 0 |
18/02/2021 |
8.53
|
1,600 | 8.68 | 8.68 | 8.39 | 0 | 0 | 0 |
17/02/2021 |
8.68
|
2,400 | 8.68 | 8.68 | 8.17 | 0 | 0 | 0 |
09/02/2021 |
8.68
|
500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
08/02/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |