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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
9.39
|
17,800 | 9 | 9.44 | 9 | 0 | 0 | 0 |
07/07/2021 |
9
|
15,000 | 9.12 | 9.20 | 8.80 | 0 | 0 | 0 |
06/07/2021 |
9.12
|
13,200 | 9.46 | 9.50 | 9.12 | 3,400 | 0 | 0.0 |
05/07/2021 |
9.46
|
13,500 | 9.50 | 9.50 | 9.01 | 0 | 0 | 0 |
02/07/2021 |
9.50
|
15,000 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
01/07/2021 |
9.50
|
45,700 | 9.67 | 9.75 | 9.04 | 0 | 0 | 0 |
30/06/2021 |
9.67
|
15,200 | 9.53 | 9.70 | 9.49 | 0 | 0 | 0 |
29/06/2021 |
9.53
|
9,800 | 9.52 | 9.70 | 9.53 | 0 | 0 | 0 |
28/06/2021 |
9.52
|
23,900 | 9.97 | 10 | 9.52 | 0 | 0 | 0 |
25/06/2021 |
9.97
|
15,900 | 9.70 | 9.99 | 9.60 | 0 | 0 | 0 |
24/06/2021 |
9.70
|
9,600 | 10 | 10 | 9.60 | 0 | 0 | 0 |
23/06/2021 |
10
|
2,100 | 9.99 | 10.40 | 10 | 0 | 0 | 0 |
22/06/2021 |
9.99
|
64,300 | 10 | 10 | 9.51 | 0 | 0 | 0 |
21/06/2021 |
10
|
44,600 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
18/06/2021 |
10.60
|
84,700 | 10.60 | 10.85 | 10.40 | 0 | 0 | 0 |
17/06/2021 |
10.60
|
121,900 | 10.60 | 11.10 | 10.50 | 0 | 0 | 0 |
16/06/2021 |
10.60
|
156,300 | 10.25 | 10.95 | 10.40 | 0 | 0 | 0 |
15/06/2021 |
10.25
|
107,500 | 9.60 | 10.25 | 9.40 | 0 | 0 | 0 |
14/06/2021 |
9.60
|
107,300 | 9.30 | 9.70 | 9.25 | 0 | 0 | 0 |
11/06/2021 |
9.30
|
47,600 | 9.44 | 9.45 | 9.10 | 100 | 0 | 0.0 |
10/06/2021 |
9.44
|
31,600 | 9.30 | 9.45 | 9.10 | 0 | 0 | 0 |
09/06/2021 |
9.30
|
27,000 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
08/06/2021 |
9.20
|
146,400 | 8.90 | 9.44 | 8.69 | 0 | 0 | 0 |
07/06/2021 |
8.90
|
24,500 | 9.29 | 9.29 | 8.71 | 0 | 0 | 0 |
04/06/2021 |
9.29
|
34,200 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
03/06/2021 |
9.30
|
118,900 | 9.20 | 9.75 | 9 | 0 | 0 | 0 |
02/06/2021 |
9.20
|
31,400 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
01/06/2021 |
8.60
|
101,000 | 8.95 | 8.95 | 8.50 | 0 | 0 | 0 |
31/05/2021 |
8.95
|
90,900 | 9.59 | 9.59 | 8.95 | 0 | 0 | 0 |
28/05/2021 |
9.59
|
129,400 | 9.80 | 9.80 | 9.59 | 0 | 0 | 0 |
27/05/2021 |
9.80
|
14,300 | 9.90 | 9.90 | 9.51 | 0 | 0 | 0 |
26/05/2021 |
9.90
|
37,800 | 9.80 | 10 | 9.76 | 0 | 0 | 0 |
25/05/2021 |
9.80
|
75,900 | 9.80 | 10 | 9.63 | 0 | 0 | 0 |
24/05/2021 |
9.80
|
55,800 | 9.70 | 9.99 | 9.52 | 0 | 0 | 0 |
21/05/2021 |
9.70
|
26,000 | 9.35 | 9.70 | 9.30 | 0 | 0 | 0 |
20/05/2021 |
9.35
|
30,400 | 9.51 | 9.51 | 9.30 | 0 | 0 | 0 |
19/05/2021 |
9.51
|
37,500 | 9.62 | 9.97 | 9.50 | 0 | 0 | 0 |
18/05/2021 |
9.62
|
31,700 | 9.85 | 9.85 | 9.60 | 0 | 0 | 0 |
17/05/2021 |
9.85
|
38,600 | 9.80 | 9.94 | 9.50 | 0 | 0 | 0 |
14/05/2021 |
9.80
|
78,800 | 9.70 | 10 | 9.65 | 0 | 0 | 0 |
13/05/2021 |
9.70
|
107,100 | 10 | 10 | 9.60 | 0 | 0 | 0 |
12/05/2021 |
10
|
21,900 | 9.65 | 10.15 | 9.60 | 0 | 0 | 0 |
11/05/2021 |
9.65
|
70,800 | 10 | 10.10 | 9.53 | 0 | 0 | 0 |
10/05/2021 |
10
|
34,200 | 9.98 | 10.30 | 9.52 | 0 | 0 | 0 |
07/05/2021 |
9.98
|
189,500 | 10.40 | 10.40 | 9.68 | 0 | 0 | 0 |
06/05/2021 |
10.40
|
35,600 | 10.40 | 10.90 | 10.30 | 0 | 0 | 0 |
05/05/2021 |
10.40
|
67,200 | 10 | 10.65 | 10.20 | 0 | 0 | 0 |
04/05/2021 |
10
|
83,400 | 10.35 | 10.35 | 9.64 | 0 | 0 | 0 |
29/04/2021 |
10.35
|
48,500 | 10.25 | 10.45 | 9.68 | 0 | 0 | 0 |
28/04/2021 |
10.25
|
47,800 | 10 | 10.70 | 10 | 0 | 0 | 0 |
27/04/2021 |
10
|
127,100 | 10.70 | 10.85 | 9.96 | 0 | 4,000 | -0.0 |
26/04/2021 |
10.70
|
107,700 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
23/04/2021 |
10.90
|
56,600 | 11 | 11 | 10.50 | 0 | 200 | -0.0 |
22/04/2021 |
11
|
128,100 | 11.25 | 11.45 | 11 | 0 | 0 | 0 |
20/04/2021 |
11.25
|
136,800 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0 |
19/04/2021 |
11.90
|
78,900 | 12 | 12 | 11.25 | 0 | 0 | 0 |
16/04/2021 |
12
|
95,500 | 12.40 | 12.40 | 11.55 | 0 | 0 | 0 |
15/04/2021 |
12.40
|
54,700 | 12.45 | 12.80 | 11.80 | 0 | 0 | 0 |
14/04/2021 |
12.45
|
378,000 | 12.40 | 12.45 | 11.55 | 0 | 0 | 0 |
13/04/2021 |
12.40
|
164,800 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
12/04/2021 |
12.80
|
164,100 | 13 | 13 | 12.45 | 0 | 0 | 0 |
09/04/2021 |
13
|
117,400 | 13.15 | 13.15 | 12.80 | 0 | 0 | 0 |
08/04/2021 |
13.15
|
188,600 | 12.40 | 13.25 | 12.40 | 0 | 0 | 0 |
07/04/2021 |
12.40
|
231,000 | 11.60 | 12.40 | 11.60 | 0 | 0 | 0 |
06/04/2021 |
11.60
|
170,600 | 11 | 11.60 | 10.80 | 0 | 0 | 0 |
05/04/2021 |
11
|
102,900 | 11 | 11.20 | 10.80 | 0 | 0 | 0 |
02/04/2021 |
11
|
89,900 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
01/04/2021 |
11.40
|
89,500 | 11.10 | 11.40 | 10.80 | 0 | 0 | 0 |
31/03/2021 |
11.10
|
54,100 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
30/03/2021 |
11.10
|
159,100 | 11 | 11.50 | 10.30 | 0 | 0 | 0 |
29/03/2021 |
11
|
93,600 | 11.55 | 11.55 | 10.75 | 0 | 0 | 0 |
26/03/2021 |
11.55
|
266,300 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
25/03/2021 |
11.60
|
216,100 | 11.50 | 11.95 | 10.70 | 0 | 0 | 0 |
24/03/2021 |
11.50
|
114,100 | 12.20 | 12.20 | 11.50 | 0 | 0 | 0 |
23/03/2021 |
12.20
|
398,900 | 12.50 | 12.50 | 11.70 | 0 | 0 | 0 |
22/03/2021 |
12.50
|
163,900 | 12.25 | 13.05 | 11.50 | 0 | 0 | 0 |
19/03/2021 |
12.25
|
163,500 | 11.50 | 12.30 | 11.50 | 0 | 0 | 0 |
18/03/2021 |
11.50
|
125,500 | 11.15 | 11.90 | 11.50 | 2,000 | 0 | 0.0 |
17/03/2021 |
11.15
|
461,800 | 10.45 | 11.15 | 9.72 | 0 | 0 | 0 |
16/03/2021 |
10.45
|
158,600 | 9.80 | 10.45 | 9.90 | 0 | 0 | 0 |
15/03/2021 |
9.80
|
129,700 | 9.22 | 9.80 | 9.20 | 0 | 0 | 0 |
12/03/2021 |
9.22
|
57,300 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
11/03/2021 |
9.20
|
131,300 | 9 | 9.50 | 9 | 0 | 0 | 0 |
10/03/2021 |
9
|
64,600 | 9.25 | 9.25 | 8.70 | 0 | 0 | 0 |
09/03/2021 |
9.25
|
121,800 | 8.85 | 9.30 | 8.85 | 0 | 0 | 0 |
08/03/2021 |
8.85
|
161,700 | 8.46 | 9.05 | 8.60 | 0 | 0 | 0 |
05/03/2021 |
8.46
|
152,200 | 7.91 | 8.46 | 8.38 | 0 | 0 | 0 |
04/03/2021 |
7.91
|
130,000 | 8.31 | 8.89 | 7.91 | 2,000 | 0 | 0.0 |
03/03/2021 |
8.31
|
6,100 | 7.77 | 8.31 | 8.31 | 0 | 0 | 0 |
02/03/2021 |
7.77
|
29,100 | 7.27 | 7.77 | 7.77 | 0 | 0 | 0 |
01/03/2021 |
7.27
|
78,400 | 6.80 | 7.27 | 7 | 0 | 100 | -0.0 |
26/02/2021 |
6.80
|
24,800 | 6.80 | 7.09 | 6.80 | 0 | 0 | 0 |
25/02/2021 |
6.80
|
24,600 | 6.77 | 7.06 | 6.80 | 0 | 0 | 0 |
24/02/2021 |
6.77
|
70,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
23/02/2021 |
6.80
|
49,200 | 6.58 | 7.03 | 6.60 | 0 | 0 | 0 |
22/02/2021 |
6.58
|
32,600 | 6.47 | 6.85 | 6.49 | 0 | 10,000 | -0.1 |
19/02/2021 |
6.47
|
19,200 | 6.10 | 6.48 | 6.18 | 0 | 0 | 0 |
18/02/2021 |
6.10
|
39,500 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
17/02/2021 |
6.10
|
22,500 | 5.80 | 6.11 | 5.65 | 0 | 0 | 0 |
09/02/2021 |
5.80
|
32,800 | 6.10 | 6.19 | 5.68 | 0 | 0 | 0 |