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) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
9
|
173,800 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
06/07/2021 |
9.10
|
146,530 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
05/07/2021 |
9.50
|
173,500 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
02/07/2021 |
9.50
|
195,290 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
01/07/2021 |
9.60
|
108,063 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
30/06/2021 |
9.60
|
46,840 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
29/06/2021 |
9.60
|
87,247 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
28/06/2021 |
9.80
|
108,007 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
25/06/2021 |
9.70
|
102,165 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
24/06/2021 |
9.80
|
132,179 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
23/06/2021 |
9.80
|
137,000 | 10 | 10 | 9.80 | 0 | 0 | 0 |
22/06/2021 |
10
|
97,246 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
21/06/2021 |
10
|
272,100 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
18/06/2021 |
9.90
|
122,720 | 10 | 10.40 | 9.80 | 0 | 0 | 0 |
17/06/2021 |
10
|
53,500 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
16/06/2021 |
10.10
|
214,135 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 |
15/06/2021 |
9.90
|
240,445 | 9.60 | 10.10 | 9.50 | 0 | 0 | 0 |
14/06/2021 |
9.60
|
211,405 | 9.80 | 10.10 | 8.50 | 0 | 0 | 0 |
11/06/2021 |
9.80
|
91,350 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
10/06/2021 |
9.60
|
72,874 | 9.80 | 10.10 | 9.50 | 0 | 0 | 0 |
09/06/2021 |
9.80
|
151,020 | 9.80 | 9.90 | 9.40 | 0 | 0 | 0 |
08/06/2021 |
9.80
|
250,538 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 |
07/06/2021 |
10.20
|
224,789 | 10.40 | 10.60 | 10.10 | 13,900 | 0 | 0.1 |
04/06/2021 |
10.40
|
290,744 | 10.20 | 10.50 | 9.90 | 6,600 | 0 | 0.1 |
03/06/2021 |
10.20
|
221,697 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 |
02/06/2021 |
10.20
|
345,460 | 9.90 | 10.40 | 9.80 | 0 | 0 | 0 |
01/06/2021 |
9.90
|
249,052 | 9.30 | 9.90 | 9.10 | 0 | 0 | 0 |
31/05/2021 |
9.30
|
223,053 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
28/05/2021 |
9.20
|
145,700 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
27/05/2021 |
9.40
|
82,154 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
26/05/2021 |
9.70
|
73,384 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
25/05/2021 |
9.70
|
78,994 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
24/05/2021 |
9.60
|
125,800 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
21/05/2021 |
9.60
|
83,300 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
20/05/2021 |
9.50
|
142,500 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
19/05/2021 |
9.30
|
153,900 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
18/05/2021 |
9.50
|
84,900 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
17/05/2021 |
9.60
|
82,260 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
14/05/2021 |
9.70
|
112,080 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
13/05/2021 |
9.70
|
96,100 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
12/05/2021 |
9.80
|
46,300 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
11/05/2021 |
9.60
|
135,776 | 9.30 | 10 | 9.10 | 0 | 0 | 0 |
10/05/2021 |
9.30
|
393,800 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
07/05/2021 |
9.70
|
159,780 | 10 | 10 | 9.70 | 0 | 0 | 0 |
06/05/2021 |
10
|
78,820 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
05/05/2021 |
10.10
|
167,400 | 9.80 | 10.10 | 9.90 | 0 | 0 | 0 |
04/05/2021 |
9.80
|
162,632 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
29/04/2021 |
10.10
|
135,600 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
28/04/2021 |
9.90
|
128,547 | 10 | 10 | 9.80 | 0 | 0 | 0 |
27/04/2021 |
10
|
256,357 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
26/04/2021 |
10.20
|
251,100 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
23/04/2021 |
10.50
|
174,425 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
22/04/2021 |
10.20
|
217,955 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
20/04/2021 |
10.70
|
254,900 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
19/04/2021 |
10.80
|
373,500 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
16/04/2021 |
10.60
|
479,700 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
15/04/2021 |
10.90
|
264,900 | 11 | 11.30 | 10.70 | 0 | 0 | 0 |
14/04/2021 |
11
|
273,000 | 10.90 | 11.10 | 10.60 | 0 | 0 | 0 |
13/04/2021 |
10.90
|
366,290 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
12/04/2021 |
11.30
|
405,470 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
09/04/2021 |
11.20
|
448,700 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
08/04/2021 |
11.60
|
1,368,271 | 10.90 | 11.70 | 10.80 | 0 | 0 | 0 |
07/04/2021 |
10.90
|
579,695 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
06/04/2021 |
10.50
|
757,311 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
05/04/2021 |
10.80
|
139,189 | 11 | 11 | 10.70 | 0 | 0 | 0 |
02/04/2021 |
11
|
358,000 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
01/04/2021 |
11.20
|
484,970 | 10.50 | 11.40 | 10.40 | 0 | 0 | 0 |
31/03/2021 |
10.50
|
236,728 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
30/03/2021 |
10.60
|
296,262 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
29/03/2021 |
10.70
|
214,102 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
26/03/2021 |
10.70
|
403,100 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
25/03/2021 |
10.70
|
135,450 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
24/03/2021 |
10.90
|
213,789 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
23/03/2021 |
10.90
|
430,124 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
22/03/2021 |
11
|
253,329 | 11.20 | 11.20 | 10.20 | 0 | 0 | 0 |
19/03/2021 |
11.20
|
387,568 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
18/03/2021 |
11.20
|
377,934 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
17/03/2021 |
11.30
|
404,400 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 |
16/03/2021 |
11.20
|
452,758 | 11.30 | 11.30 | 10.90 | 0 | 89 | -0.0 |
15/03/2021 |
11.30
|
262,600 | 11.40 | 11.50 | 11.10 | 0 | 0 | 0 |
12/03/2021 |
11.40
|
256,400 | 11.60 | 11.70 | 11.30 | 0 | 0 | 0 |
11/03/2021 |
11.60
|
516,370 | 11.40 | 11.80 | 11.20 | 0 | 0 | 0 |
10/03/2021 |
11.40
|
440,400 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
09/03/2021 |
11.50
|
403,400 | 12 | 12 | 11.30 | 0 | 0 | 0 |
08/03/2021 |
12
|
568,430 | 12 | 12.10 | 11.70 | 0 | 0 | 0 |
05/03/2021 |
12
|
1,338,290 | 11.50 | 12.20 | 11.40 | 0 | 0 | 0 |
04/03/2021 |
11.50
|
838,964 | 11.20 | 11.60 | 10.80 | 0 | 0 | 0 |
03/03/2021 |
11.20
|
409,623 | 10.80 | 11.20 | 10.60 | 0 | 0 | 0 |
02/03/2021 |
10.80
|
496,900 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 |
01/03/2021 |
10.20
|
247,050 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
26/02/2021 |
10.20
|
150,320 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
25/02/2021 |
10
|
107,600 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
24/02/2021 |
10.10
|
235,301 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
23/02/2021 |
10.20
|
93,550 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
22/02/2021 |
10.20
|
102,665 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
19/02/2021 |
10.30
|
169,500 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
18/02/2021 |
10.40
|
175,516 | 10.50 | 10.80 | 10.30 | 0 | 0 | 0 |
17/02/2021 |
10.50
|
88,817 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
09/02/2021 |
10.40
|
118,500 | 9.90 | 10.40 | 9.60 | 0 | 0 | 0 |
08/02/2021 |
9.90
|
189,000 | 10.20 | 10.30 | 9.50 | 0 | 0 | 0 |