Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2.85 | 19.86% | 4,784,500 | 76,800 | 1.2 |
13.55
17.20
17.20
|
2 tháng
(2024-07-22) |
4.40 | 34.37% | 10,529,700 | 83,200 | 1.3 |
12.80
17.20
17.20
|
3 tháng
(2024-06-21) |
5.60 | 48.28% | 11,421,400 | 88,200 | 1.3 |
11.45
17.20
17.20
|
6 tháng
(2024-03-25) |
6.55 | 61.50% | 13,477,200 | 93,661 | 1.4 |
9.80
17.20
17.20
|
12 tháng
(2023-09-25) |
5.05 | 41.56% | 20,062,400 | -214,749 | -1.3 |
8.74
17.20
17.20
|
24 tháng
(2022-09-30) |
7.70 | 80.98% | 52,214,900 | -219,455 | -1.4 |
6.69
17.20
17.20
|
36 tháng
(2021-10-05) |
-10.06 | -36.90% | 98,666,500 | -195,555 | -0.8 |
6.69
30.03
17.20
|
60 tháng
(2019-10-16) |
7.33 | 74.24% | 136,405,770 | -192,985 | -0.8 |
6.03
32.05
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
13.16
|
383,100 | 12.50 | 13.35 | 11.66 | 200 | 0 | 0.0 |
06/07/2021 |
12.50
|
562,100 | 12.22 | 13.07 | 12.13 | 0 | 0 | 0 |
05/07/2021 |
12.22
|
215,200 | 12.69 | 12.97 | 12.08 | 0 | 0 | 0 |
02/07/2021 |
12.69
|
314,100 | 12.78 | 13.16 | 11.89 | 0 | 0 | 0 |
01/07/2021 |
12.78
|
176,000 | 12.97 | 12.97 | 12.08 | 0 | 200 | -0.0 |
30/06/2021 |
12.97
|
220,800 | 12.13 | 12.97 | 12.60 | 0 | 0 | 0 |
29/06/2021 |
12.13
|
946,400 | 11.37 | 12.13 | 11.37 | 0 | 0 | 0 |
28/06/2021 |
11.37
|
315,800 | 11.28 | 12.03 | 11.28 | 0 | 0 | 0 |
25/06/2021 |
11.28
|
94,100 | 11.28 | 11.75 | 10.81 | 0 | 0 | 0 |
24/06/2021 |
11.28
|
258,600 | 11.75 | 12.55 | 10.95 | 200 | 0 | 0.0 |
23/06/2021 |
11.75
|
40,200 | 12.22 | 12.31 | 11.75 | 0 | 0 | 0 |
22/06/2021 |
12.22
|
100 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
21/06/2021 |
12.22
|
200 | 12.27 | 12.27 | 12.22 | 0 | 0 | 0 |
18/06/2021 |
12.27
|
2,000 | 13.16 | 13.16 | 12.27 | 0 | 0 | 0 |
17/06/2021 |
13.16
|
100 | 13.91 | 13.91 | 13.16 | 0 | 0 | 0 |
16/06/2021 |
13.91
|
300 | 13.16 | 14.01 | 13.91 | 0 | 0 | 0 |
15/06/2021 |
13.16
|
531,700 | 12.45 | 13.25 | 13.16 | 0 | 0 | 0 |
14/06/2021 |
12.45
|
115,100 | 13.35 | 13.91 | 12.45 | 0 | 0 | 0 |
11/06/2021 |
13.35
|
14,200 | 12.97 | 13.35 | 12.97 | 0 | 0 | 0 |
10/06/2021 |
12.97
|
4,600 | 12.22 | 12.97 | 12.31 | 0 | 0 | 0 |
09/06/2021 |
12.22
|
6,900 | 12.78 | 12.88 | 11.94 | 0 | 0 | 0 |
08/06/2021 |
12.78
|
4,500 | 12.97 | 12.97 | 12.78 | 0 | 0 | 0 |
07/06/2021 |
12.97
|
300 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
04/06/2021 |
12.97
|
17,100 | 12.41 | 12.97 | 12.69 | 0 | 0 | 0 |
03/06/2021 |
12.41
|
28,100 | 12.08 | 12.41 | 11.28 | 0 | 0 | 0 |
02/06/2021 |
12.08
|
100 | 12.03 | 12.08 | 12.08 | 0 | 0 | 0 |
01/06/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
31/05/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
28/05/2021 |
12.03
|
22,100 | 11.28 | 12.03 | 12.03 | 0 | 0 | 0 |
27/05/2021 |
11.28
|
4,800 | 12.03 | 12.03 | 11.28 | 0 | 0 | 0 |
26/05/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
25/05/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
24/05/2021 |
12.03
|
500 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
21/05/2021 |
12.03
|
25,100 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
20/05/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
19/05/2021 |
12.03
|
30,000 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
18/05/2021 |
12.03
|
14,800 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
17/05/2021 |
12.03
|
12,600 | 12.31 | 12.31 | 12.03 | 0 | 0 | 0 |
14/05/2021 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
13/05/2021 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
12/05/2021 |
12.31
|
200 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
11/05/2021 |
12.31
|
4,300 | 12.22 | 12.31 | 12.22 | 0 | 0 | 0 |
10/05/2021 |
12.22
|
19,800 | 12.03 | 12.22 | 12.13 | 0 | 0 | 0 |
07/05/2021 |
12.03
|
10,300 | 12.22 | 12.22 | 11.94 | 0 | 0 | 0 |
06/05/2021 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
05/05/2021 |
12.22
|
100 | 12.03 | 12.22 | 12.22 | 0 | 0 | 0 |
04/05/2021 |
12.03
|
13,000 | 11.94 | 12.03 | 11.94 | 0 | 0 | 0 |
29/04/2021 |
11.94
|
100 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
28/04/2021 |
11.94
|
2,000 | 11.94 | 11.94 | 11.84 | 0 | 0 | 0 |
27/04/2021 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
26/04/2021 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
23/04/2021 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
22/04/2021 |
11.94
|
14,500 | 11.75 | 12.03 | 11.84 | 0 | 0 | 0 |
20/04/2021 |
11.75
|
2,200 | 11.84 | 11.84 | 11.75 | 0 | 0 | 0 |
19/04/2021 |
11.84
|
16,500 | 12.03 | 12.22 | 11.84 | 0 | 0 | 0 |
16/04/2021 |
12.03
|
20,800 | 11.84 | 12.03 | 11.94 | 0 | 0 | 0 |
15/04/2021 |
11.84
|
4,100 | 11.84 | 11.84 | 11.75 | 0 | 0 | 0 |
14/04/2021 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
13/04/2021 |
11.84
|
7,100 | 11.84 | 11.84 | 11.75 | 0 | 0 | 0 |
12/04/2021 |
11.84
|
8,000 | 12.41 | 12.78 | 11.84 | 0 | 0 | 0 |
09/04/2021 |
12.41
|
4,400 | 11.75 | 12.41 | 11.75 | 0 | 0 | 0 |
08/04/2021 |
11.75
|
3,500 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
07/04/2021 |
11.75
|
13,900 | 11.94 | 11.94 | 11.75 | 0 | 0 | 0 |
06/04/2021 |
11.94
|
1,000 | 11.28 | 11.94 | 11.94 | 0 | 0 | 0 |
05/04/2021 |
11.28
|
5,000 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
02/04/2021 |
11.28
|
1,200 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
01/04/2021 |
11.28
|
4,100 | 11.28 | 12.03 | 11.28 | 0 | 0 | 0 |
31/03/2021 |
11.28
|
30,600 | 11.04 | 11.28 | 11.28 | 0 | 0 | 0 |
30/03/2021 |
11.04
|
100 | 11.75 | 11.75 | 11.04 | 0 | 0 | 0 |
29/03/2021 |
11.75
|
5,200 | 11.75 | 12.41 | 10.95 | 0 | 0 | 0 |
26/03/2021 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
25/03/2021 |
11.75
|
7,300 | 11.75 | 12.03 | 11.75 | 0 | 0 | 0 |
24/03/2021 |
11.75
|
1,300 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
23/03/2021 |
11.75
|
7,900 | 11.75 | 11.75 | 11.56 | 0 | 0 | 0 |
22/03/2021 |
11.75
|
82,500 | 11.75 | 11.75 | 11.75 | 100 | 0 | 0.0 |
19/03/2021 |
11.75
|
14,000 | 11.56 | 11.84 | 11.56 | 0 | 0 | 0 |
18/03/2021 |
11.56
|
1,800 | 12.03 | 12.03 | 11.56 | 0 | 0 | 0 |
17/03/2021 |
12.03
|
400 | 11.28 | 12.03 | 11.98 | 0 | 0 | 0 |
16/03/2021 |
11.28
|
5,500 | 11.70 | 12.03 | 11.28 | 0 | 0 | 0 |
15/03/2021 |
11.70
|
16,700 | 11.04 | 11.70 | 11.28 | 0 | 0 | 0 |
12/03/2021 |
11.04
|
100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
11/03/2021 |
11.04
|
9,400 | 10.34 | 11.04 | 10.43 | 0 | 0 | 0 |
10/03/2021 |
10.34
|
12,300 | 10.25 | 10.34 | 10.34 | 0 | 0 | 0 |
09/03/2021 |
10.25
|
2,000 | 10.72 | 10.72 | 10.25 | 0 | 0 | 0 |
08/03/2021 |
10.72
|
16,400 | 10.06 | 10.72 | 10.34 | 0 | 0 | 0 |
05/03/2021 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
04/03/2021 |
10.06
|
3,000 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
03/03/2021 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
02/03/2021 |
10.06
|
6,000 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
01/03/2021 |
10.06
|
200 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
26/02/2021 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
25/02/2021 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
24/02/2021 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
23/02/2021 |
10.06
|
6,600 | 9.40 | 10.06 | 10.06 | 0 | 0 | 0 |
22/02/2021 |
9.40
|
400 | 9.59 | 9.59 | 9.40 | 0 | 0 | 0 |
19/02/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
18/02/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
17/02/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
09/02/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
08/02/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |