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) |
1.10 | 14.86% | 6,600 | 1,700 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-24) |
0.10 | 1.19% | 47,200 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-26) |
3.20 | 60.38% | 1,715,600 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-10-03) |
1.83 | 27.50% | 4,390,851 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-06) |
-2.67 | -23.90% | 9,576,961 | -8,390 | -0.6 |
3.90
16.62
8.50
|
60 tháng
(2019-10-17) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
11.82
|
3,500 | 11.48 | 11.82 | 11.48 | 3,200 | 0 | 0.0 |
07/07/2021 |
11.48
|
4,200 | 11.48 | 11.65 | 11.48 | 1,500 | 0 | 0.0 |
06/07/2021 |
11.48
|
2,600 | 11.90 | 11.90 | 11.48 | 0 | 0 | 0 |
05/07/2021 |
11.90
|
3,600 | 11.73 | 11.90 | 11.65 | 0 | 0 | 0 |
02/07/2021 |
11.73
|
3,000 | 11.98 | 12.07 | 11.73 | 2,200 | 0 | 0.0 |
01/07/2021 |
11.98
|
10,600 | 11.82 | 11.98 | 11.65 | 0 | 0 | 0 |
30/06/2021 |
11.82
|
8,600 | 11.73 | 11.82 | 11.82 | 0 | 0 | 0 |
29/06/2021 |
11.73
|
13,700 | 12.07 | 12.15 | 11.73 | 0 | 0 | 0 |
28/06/2021 |
12.07
|
6,100 | 12.23 | 12.23 | 12.07 | 0 | 1,100 | -0.0 |
25/06/2021 |
12.23
|
8,100 | 12.15 | 12.23 | 12.15 | 0 | 0 | 0 |
24/06/2021 |
12.15
|
1,200 | 12.15 | 12.32 | 11.98 | 0 | 0 | 0 |
23/06/2021 |
12.15
|
6,600 | 11.98 | 12.32 | 11.98 | 200 | 0 | 0.0 |
22/06/2021 |
11.98
|
6,900 | 12.32 | 12.32 | 11.98 | 0 | 0 | 0 |
21/06/2021 |
12.32
|
3,000 | 12.40 | 12.40 | 12.07 | 0 | 0 | 0 |
18/06/2021 |
12.40
|
13,700 | 12.48 | 12.48 | 11.24 | 7,500 | 0 | 0.1 |
17/06/2021 |
12.48
|
13,400 | 12.40 | 12.48 | 12.23 | 0 | 0 | 0 |
16/06/2021 |
12.40
|
3,200 | 12.32 | 12.40 | 12.07 | 0 | 0 | 0 |
15/06/2021 |
12.32
|
28,400 | 12.32 | 12.32 | 12.23 | 12,000 | 12,000 | 0 |
14/06/2021 |
12.32
|
400 | 11.90 | 12.32 | 11.90 | 0 | 0 | 0 |
11/06/2021 |
11.90
|
13,300 | 12.32 | 12.48 | 11.90 | 200 | 100 | 0.0 |
10/06/2021 |
12.32
|
1,100 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
09/06/2021 |
12.32
|
7,300 | 12.23 | 12.40 | 11.98 | 0 | 0 | 0 |
08/06/2021 |
12.23
|
6,500 | 11.90 | 12.32 | 11.90 | 600 | 0 | 0.0 |
07/06/2021 |
11.90
|
17,900 | 11.90 | 12.40 | 11.82 | 0 | 0 | 0 |
04/06/2021 |
11.90
|
8,000 | 12.40 | 12.40 | 11.82 | 0 | 0 | 0 |
03/06/2021 |
12.40
|
8,300 | 12.48 | 12.48 | 11.65 | 0 | 0 | 0 |
02/06/2021 |
12.48
|
12,500 | 12.48 | 12.90 | 12.48 | 1,000 | 0 | 0.0 |
01/06/2021 |
12.48
|
21,200 | 11.65 | 12.48 | 11.32 | 17,700 | 0 | 0.3 |
31/05/2021 |
11.65
|
11,800 | 12.32 | 12.32 | 11.15 | 0 | 0 | 0 |
28/05/2021 |
12.32
|
4,900 | 11.65 | 12.32 | 11.98 | 0 | 0 | 0 |
27/05/2021 |
11.65
|
300 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
26/05/2021 |
11.65
|
18,700 | 12.07 | 12.65 | 11.48 | 5,600 | 0 | 0.1 |
25/05/2021 |
12.07
|
12,100 | 12.15 | 12.15 | 11.73 | 3,500 | 0 | 0.1 |
24/05/2021 |
12.15
|
1,200 | 12.07 | 12.23 | 12.15 | 0 | 0 | 0 |
21/05/2021 |
12.07
|
12,000 | 12.57 | 12.82 | 12.07 | 0 | 0 | 0 |
20/05/2021 |
12.57
|
12,600 | 12.65 | 12.82 | 11.48 | 2,800 | 6,200 | -0.0 |
19/05/2021 |
12.65
|
1,600 | 13.15 | 13.15 | 12.65 | 0 | 0 | 0 |
18/05/2021 |
13.15
|
1,800 | 12.57 | 13.15 | 12.65 | 1,000 | 0 | 0.0 |
17/05/2021 |
12.57
|
509 | 12.82 | 12.82 | 12.57 | 0 | 0 | 0 |
14/05/2021 |
12.82
|
6,200 | 12.82 | 12.90 | 12.65 | 0 | 100 | -0.0 |
13/05/2021 |
12.82
|
16,742 | 13.15 | 13.15 | 12.82 | 4,500 | 0 | 0.1 |
12/05/2021 |
13.15
|
2,600 | 13.23 | 13.23 | 12.98 | 0 | 0 | 0 |
11/05/2021 |
13.23
|
12,800 | 13.15 | 13.23 | 12.82 | 0 | 0 | 0 |
10/05/2021 |
13.15
|
14,500 | 13.23 | 13.23 | 12.90 | 1,500 | 0 | 0.0 |
07/05/2021 |
13.23
|
11,200 | 13.23 | 13.23 | 12.90 | 3,800 | 0 | 0.1 |
06/05/2021 |
13.23
|
11,519 | 13.07 | 13.48 | 12.98 | 300 | 0 | 0.0 |
05/05/2021 |
13.07
|
12,700 | 13.15 | 13.23 | 13.07 | 1,300 | 0 | 0.0 |
04/05/2021 |
13.15
|
19,300 | 13.40 | 13.40 | 12.90 | 11,000 | 0 | 0.2 |
29/04/2021 |
13.40
|
23,900 | 13.73 | 13.73 | 13.32 | 11,000 | 0 | 0.2 |
28/04/2021 |
13.73
|
9,800 | 13.73 | 13.73 | 13.40 | 1,100 | 0 | 0.0 |
27/04/2021 |
13.73
|
18,800 | 14.65 | 14.65 | 13.32 | 0 | 500 | -0.0 |
26/04/2021 |
14.65
|
73,500 | 13.48 | 14.81 | 13.40 | 5,700 | 0 | 0.1 |
23/04/2021 |
13.48
|
36,600 | 13.23 | 13.82 | 13.23 | 16,000 | 0 | 0.3 |
22/04/2021 |
13.23
|
14,400 | 13.73 | 13.73 | 13.23 | 0 | 0 | 0 |
20/04/2021 |
13.73
|
13,800 | 13.15 | 13.73 | 13.15 | 2,400 | 0 | 0.0 |
19/04/2021 |
13.15
|
22,200 | 13.23 | 13.23 | 13.15 | 0 | 0 | 0 |
16/04/2021 |
13.23
|
22,300 | 13.32 | 13.32 | 13.07 | 18,000 | 5,100 | 0.2 |
15/04/2021 |
13.32
|
15,800 | 13.23 | 13.32 | 12.98 | 10,500 | 0 | 0.2 |
14/04/2021 |
13.23
|
14,500 | 13.32 | 13.32 | 13.23 | 0 | 0 | 0 |
13/04/2021 |
13.32
|
25,700 | 13.73 | 13.73 | 13.07 | 0 | 0 | 0 |
12/04/2021 |
13.73
|
26,400 | 13.73 | 13.73 | 13.48 | 0 | 0 | 0 |
09/04/2021 |
13.73
|
10,800 | 13.65 | 13.73 | 13.48 | 0 | 0 | 0 |
08/04/2021 |
13.65
|
17,200 | 13.65 | 13.65 | 13.32 | 0 | 0 | 0 |
07/04/2021 |
13.65
|
30,800 | 13.32 | 13.82 | 13.23 | 100 | 0 | 0.0 |
06/04/2021 |
13.32
|
12,800 | 13.23 | 13.57 | 12.40 | 5,000 | 0 | 0.1 |
05/04/2021 |
13.23
|
42,300 | 13.48 | 13.57 | 13.23 | 0 | 0 | 0 |
02/04/2021 |
13.48
|
62,900 | 13.57 | 13.73 | 13.48 | 0 | 0 | 0 |
01/04/2021 |
13.57
|
18,001 | 13.73 | 13.82 | 13.32 | 0 | 0 | 0 |
31/03/2021 |
13.73
|
21,220 | 13.48 | 13.73 | 13.48 | 0 | 0 | 0 |
30/03/2021 |
13.48
|
35,300 | 13.73 | 13.82 | 13.23 | 0 | 0 | 0 |
29/03/2021 |
13.73
|
62,000 | 13.98 | 14.31 | 13.23 | 0 | 0 | 0 |
26/03/2021 |
13.98
|
89,509 | 14.81 | 16.15 | 13.40 | 0 | 0 | 0 |
25/03/2021 |
14.81
|
54,332 | 13.48 | 14.81 | 13.57 | 10,000 | 0 | 0.2 |
24/03/2021 |
13.48
|
79,620 | 12.32 | 13.48 | 13.40 | 0 | 0 | 0 |
23/03/2021 |
12.32
|
208,019 | 11.24 | 12.32 | 11.40 | 0 | 0 | 0 |
22/03/2021 |
11.24
|
48,400 | 10.74 | 11.65 | 10.40 | 0 | 0 | 0 |
19/03/2021 |
10.74
|
7,200 | 10.74 | 10.99 | 10.40 | 0 | 0 | 0 |
18/03/2021 |
10.74
|
4,100 | 10.99 | 11.15 | 10.74 | 0 | 0 | 0 |
17/03/2021 |
10.99
|
400 | 10.99 | 11.07 | 10.99 | 0 | 0 | 0 |
16/03/2021 |
10.99
|
8,700 | 10.74 | 10.99 | 10.74 | 0 | 0 | 0 |
15/03/2021 |
10.74
|
12,206 | 10.90 | 10.90 | 10.65 | 0 | 0 | 0 |
12/03/2021 |
10.90
|
200 | 10.74 | 10.90 | 10.90 | 0 | 0 | 0 |
11/03/2021 |
10.74
|
15,500 | 10.90 | 10.99 | 10.65 | 0 | 0 | 0 |
10/03/2021 |
10.90
|
16,100 | 11.40 | 11.40 | 10.90 | 0 | 0 | 0 |
09/03/2021 |
11.40
|
34,500 | 11.40 | 11.40 | 10.82 | 0 | 0 | 0 |
08/03/2021 |
11.40
|
13,800 | 11.32 | 11.40 | 11.15 | 0 | 0 | 0 |
05/03/2021 |
11.32
|
22,050 | 10.90 | 11.57 | 10.90 | 0 | 0 | 0 |
04/03/2021 |
10.90
|
98,900 | 10.57 | 11.24 | 10.40 | 0 | 0 | 0 |
03/03/2021 |
10.57
|
103,800 | 10.49 | 10.57 | 10.40 | 0 | 0 | 0 |
02/03/2021 |
10.49
|
5,000 | 10.49 | 10.65 | 10.24 | 0 | 0 | 0 |
01/03/2021 |
10.49
|
200 | 10.57 | 10.57 | 10.15 | 0 | 0 | 0 |
26/02/2021 |
10.57
|
19,900 | 10.74 | 10.74 | 9.99 | 0 | 0 | 0 |
25/02/2021 |
10.74
|
17,700 | 10.40 | 10.74 | 10.40 | 0 | 0 | 0 |
24/02/2021 |
10.40
|
34,705 | 9.82 | 10.49 | 9.82 | 0 | 0 | 0 |
23/02/2021 |
9.82
|
6,500 | 10.15 | 10.15 | 9.82 | 0 | 0 | 0 |
22/02/2021 |
10.15
|
17,720 | 10.07 | 10.24 | 9.65 | 0 | 0 | 0 |
19/02/2021 |
10.07
|
2,100 | 10.07 | 10.74 | 9.74 | 0 | 0 | 0 |
18/02/2021 |
10.07
|
22,100 | 9.15 | 10.07 | 9.49 | 0 | 0 | 0 |
17/02/2021 |
9.15
|
8,100 | 8.99 | 9.15 | 8.99 | 0 | 0 | 0 |
09/02/2021 |
8.99
|
24,300 | 9.49 | 9.82 | 8.99 | 0 | 0 | 0 |