Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -4.82% | 43,326 | 0 | 0 |
7.70
8.30
7.80
|
2 tháng
(2024-09-23) |
0 | 0% | 103,409 | 0 | 0 |
7.70
8.30
7.80
|
3 tháng
(2024-08-26) |
0 | 0% | 170,901 | 0 | 0 |
7.70
8.30
7.80
|
6 tháng
(2024-05-27) |
0.20 | 2.60% | 645,999 | 0 | 0 |
7.70
9.60
7.80
|
12 tháng
(2023-11-28) |
-0.20 | -2.47% | 1,024,969 | 0 | 0 |
7.50
9.60
7.80
|
24 tháng
(2022-12-05) |
-1.43 | -15.36% | 4,042,217 | 0 | 0 |
7.50
11.62
7.80
|
36 tháng
(2021-12-08) |
-10.45 | -56.96% | 10,041,965 | -120 | -0.0 |
7.50
18.87
7.80
|
60 tháng
(2019-12-19) |
1.34 | 20.50% | 25,931,371 | 18,380 | 0.2 |
6.14
21.47
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2021 |
16.94
|
201,733 | 17.62 | 18.07 | 16.94 | 0 | 400 | -0.0 |
10/09/2021 |
17.62
|
135,180 | 18.75 | 18.75 | 17.62 | 0 | 1,200 | -0.0 |
09/09/2021 |
18.45
|
78,100 | 18.29 | 18.82 | 18.14 | 0 | 0 | 0 |
08/09/2021 |
18.22
|
139,720 | 18.29 | 18.82 | 17.77 | 200 | 0 | 0.0 |
07/09/2021 |
18.82
|
196,888 | 19.95 | 20.10 | 18.14 | 0 | 0 | 0 |
06/09/2021 |
20.55
|
149,667 | 20.48 | 22.21 | 18.82 | 0 | 0 | 0 |
01/09/2021 |
20.55
|
320,347 | 21.46 | 21.46 | 18.07 | 200 | 0 | 0.0 |
31/08/2021 |
21.46
|
476,150 | 21.46 | 21.46 | 19.27 | 500 | 0 | 0.0 |
30/08/2021 |
18.75
|
108,053 | 17.32 | 18.75 | 17.32 | 1,000 | 0 | 0.0 |
27/08/2021 |
16.86
|
398,386 | 14.46 | 16.86 | 14.46 | 0 | 0 | 0 |
26/08/2021 |
14.68
|
69,037 | 14.68 | 14.98 | 14.08 | 0 | 0 | 0 |
25/08/2021 |
14.68
|
65,508 | 15.36 | 15.36 | 14.30 | 0 | 0 | 0 |
24/08/2021 |
15.36
|
123,592 | 15.43 | 16.19 | 15.28 | 0 | 0 | 0 |
23/08/2021 |
15.51
|
117,628 | 14.15 | 15.73 | 13.78 | 0 | 0 | 0 |
20/08/2021 |
14.15
|
157,638 | 14.30 | 14.68 | 13.85 | 200 | 0 | 0.0 |
19/08/2021 |
14.46
|
216,400 | 16.11 | 16.56 | 13.48 | 0 | 0 | 0 |
18/08/2021 |
16.19
|
194,943 | 14.68 | 16.19 | 14.68 | 0 | 800 | -0.0 |
17/08/2021 |
14.68
|
198,033 | 13.70 | 14.76 | 13.55 | 0 | 200 | -0.0 |
16/08/2021 |
13.70
|
203,567 | 12.05 | 13.70 | 12.05 | 0 | 100 | -0.0 |
13/08/2021 |
12.05
|
85,150 | 12.50 | 12.50 | 11.74 | 0 | 0 | 0 |
12/08/2021 |
12.42
|
104,403 | 11.97 | 12.80 | 11.97 | 0 | 100 | -0.0 |
11/08/2021 |
12.20
|
149,170 | 11.52 | 12.20 | 11.29 | 0 | 100 | -0.0 |
10/08/2021 |
11.44
|
91,821 | 11.22 | 11.67 | 11.14 | 0 | 100 | -0.0 |
09/08/2021 |
10.99
|
31,400 | 10.31 | 11.07 | 10.31 | 1,000 | 0 | 0.0 |
06/08/2021 |
10.77
|
43,900 | 10.92 | 10.92 | 10.62 | 0 | 0 | 0 |
05/08/2021 |
10.92
|
20,100 | 11.67 | 11.67 | 10.77 | 0 | 0 | 0 |
04/08/2021 |
10.84
|
46,010 | 10.84 | 11.07 | 10.77 | 0 | 0 | 0 |
03/08/2021 |
10.92
|
30,600 | 10.99 | 11.14 | 10.84 | 0 | 1,000 | -0.0 |
02/08/2021 |
10.92
|
54,800 | 11.07 | 11.14 | 10.69 | 0 | 0 | 0 |
30/07/2021 |
11.07
|
24,100 | 11.07 | 11.07 | 10.84 | 0 | 1,000 | -0.0 |
29/07/2021 |
11.07
|
24,900 | 11.29 | 11.29 | 10.92 | 0 | 0 | 0 |
28/07/2021 |
11.29
|
46,114 | 10.99 | 11.67 | 10.99 | 0 | 200 | -0.0 |
27/07/2021 |
10.92
|
32,700 | 10.92 | 11.22 | 10.92 | 0 | 0 | 0 |
26/07/2021 |
11.14
|
24,000 | 11.29 | 11.29 | 10.69 | 100 | 300 | -0.0 |
23/07/2021 |
11.29
|
37,700 | 10.99 | 11.29 | 10.69 | 100 | 0 | 0.0 |
22/07/2021 |
11.22
|
76,406 | 11.59 | 11.59 | 10.54 | 0 | 0 | 0 |
21/07/2021 |
11.59
|
44,900 | 12.12 | 12.12 | 11.22 | 0 | 1,200 | -0.0 |
20/07/2021 |
11.97
|
164,170 | 11.67 | 12.42 | 11.67 | 0 | 1,000 | -0.0 |
19/07/2021 |
11.22
|
106,777 | 9.71 | 11.22 | 9.71 | 0 | 0 | 0 |
16/07/2021 |
9.79
|
10,700 | 9.94 | 10.01 | 9.71 | 300 | 0 | 0.0 |
15/07/2021 |
10.09
|
10,720 | 10.16 | 10.16 | 9.86 | 0 | 0 | 0 |
14/07/2021 |
10.01
|
29,100 | 9.94 | 10.31 | 9.86 | 0 | 0 | 0 |
13/07/2021 |
9.94
|
16,400 | 10.46 | 10.46 | 9.41 | 0 | 0 | 0 |
12/07/2021 |
9.26
|
55,494 | 10.16 | 10.16 | 9.11 | 2,200 | 0 | 0.0 |
09/07/2021 |
10.09
|
20,000 | 10.16 | 10.24 | 10.09 | 200 | 0 | 0.0 |
08/07/2021 |
10.24
|
20,510 | 10.46 | 10.46 | 10.16 | 0 | 0 | 0 |
07/07/2021 |
10.39
|
47,358 | 10.84 | 10.84 | 10.01 | 500 | 500 | -0.0 |
06/07/2021 |
10.92
|
30,000 | 11.22 | 11.22 | 10.92 | 0 | 0 | 0 |
05/07/2021 |
11.14
|
32,783 | 11.44 | 11.44 | 10.99 | 100 | 0 | 0.0 |
02/07/2021 |
11.37
|
42,821 | 11.37 | 11.59 | 11.37 | 1,500 | 0 | 0.0 |
01/07/2021 |
11.44
|
49,049 | 11.14 | 11.52 | 10.99 | 0 | 0 | 0 |
30/06/2021 |
11.22
|
39,155 | 11.14 | 11.37 | 10.92 | 0 | 0 | 0 |
29/06/2021 |
11.29
|
50,768 | 11.29 | 11.37 | 11.07 | 0 | 0 | 0 |
28/06/2021 |
11.44
|
27,980 | 10.54 | 11.67 | 10.54 | 100 | 0 | 0.0 |
25/06/2021 |
10.99
|
61,740 | 11.44 | 11.67 | 10.54 | 100 | 0 | 0.0 |
24/06/2021 |
11.29
|
48,590 | 11.74 | 11.74 | 11.29 | 100 | 0 | 0.0 |
23/06/2021 |
11.74
|
30,670 | 11.52 | 11.90 | 11.52 | 200 | 0 | 0.0 |
22/06/2021 |
11.82
|
46,101 | 11.74 | 12.05 | 11.67 | 0 | 0 | 0 |
21/06/2021 |
11.67
|
117,300 | 12.12 | 12.12 | 11.44 | 100 | 0 | 0 |
18/06/2021 |
12.12
|
82,700 | 12.72 | 12.72 | 12.05 | 0 | 0 | 0 |
17/06/2021 |
12.72
|
74,240 | 13.40 | 13.40 | 12.27 | 0 | 0 | 0 |
16/06/2021 |
13.40
|
151,067 | 11.67 | 13.48 | 11.29 | 0 | 0 | 0 |
15/06/2021 |
11.74
|
15,201 | 12.05 | 12.05 | 11.67 | 0 | 0 | 0 |
14/06/2021 |
12.05
|
74,604 | 11.59 | 13.10 | 11.52 | 0 | 0 | 0 |
11/06/2021 |
12.05
|
224,605 | 11.37 | 12.27 | 11.29 | 0 | 0 | 0 |
10/06/2021 |
13.10
|
76,630 | 13.55 | 13.85 | 13.10 | 0 | 0 | 0 |
09/06/2021 |
15.06
|
227,708 | 17.32 | 19.05 | 14.08 | 0 | 0 | 0 |
08/06/2021 |
16.56
|
419,217 | 14.38 | 16.56 | 14.38 | 0 | 0 | 0 |
07/06/2021 |
14.46
|
112,483 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
04/06/2021 |
12.57
|
156,460 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
03/06/2021 |
10.99
|
34,508 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
02/06/2021 |
9.94
|
84,503 | 8.66 | 9.94 | 8.66 | 0 | 0 | 0 |
01/06/2021 |
8.66
|
4,710 | 8.66 | 8.81 | 8.51 | 0 | 0 | 0 |
31/05/2021 |
8.81
|
2,700 | 8.73 | 8.88 | 8.73 | 0 | 0 | 0 |
28/05/2021 |
8.81
|
3,249 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
27/05/2021 |
8.81
|
1,700 | 8.81 | 8.88 | 8.81 | 0 | 0 | 0 |
26/05/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
25/05/2021 |
8.88
|
7,900 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
24/05/2021 |
8.66
|
2,642 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
21/05/2021 |
8.73
|
4,400 | 8.66 | 8.73 | 8.66 | 0 | 0 | 0 |
20/05/2021 |
8.66
|
6,800 | 8.73 | 8.73 | 8.66 | 0 | 0 | 0 |
19/05/2021 |
8.73
|
3,030 | 8.73 | 8.73 | 8.66 | 0 | 0 | 0 |
18/05/2021 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
17/05/2021 |
8.96
|
12,713 | 8.96 | 8.96 | 8.96 | 10,700 | 0 | 0.1 |
14/05/2021 |
8.96
|
3,300 | 9.03 | 9.03 | 8.96 | 0 | 0 | 0 |
13/05/2021 |
8.66
|
8,936 | 9.03 | 9.03 | 8.66 | 0 | 0 | 0 |
12/05/2021 |
8.66
|
21,300 | 8.66 | 9.03 | 8.66 | 0 | 0 | 0 |
11/05/2021 |
8.81
|
7,900 | 8.66 | 8.81 | 8.66 | 0 | 0 | 0 |
10/05/2021 |
8.66
|
6,100 | 8.88 | 8.88 | 8.66 | 0 | 0 | 0 |
07/05/2021 |
8.88
|
23,500 | 9.03 | 9.03 | 8.88 | 0 | 0 | 0 |
06/05/2021 |
8.96
|
7,500 | 9.19 | 9.19 | 8.96 | 0 | 0 | 0 |
05/05/2021 |
9.11
|
7,400 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 |
04/05/2021 |
9.11
|
30,500 | 9.11 | 9.19 | 9.03 | 0 | 600 | -0.0 |
29/04/2021 |
8.88
|
5,100 | 8.88 | 8.88 | 8.81 | 0 | 0 | 0 |
28/04/2021 |
9.03
|
310 | 9.19 | 9.19 | 9.03 | 0 | 0 | 0 |
27/04/2021 |
8.96
|
1,520 | 9.03 | 9.03 | 8.96 | 0 | 0 | 0 |
26/04/2021 |
9.03
|
7,900 | 9.03 | 9.19 | 8.88 | 0 | 0 | 0 |
23/04/2021 |
9.19
|
11,400 | 8.96 | 9.19 | 8.81 | 0 | 0 | 0 |
22/04/2021 |
9.34
|
11,200 | 8.96 | 9.34 | 8.81 | 0 | 0 | 0 |
20/04/2021 |
8.96
|
400 | 8.88 | 8.96 | 8.88 | 0 | 0 | 0 |