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) |
-0.60 | -5.45% | 77,600 | 160 | 0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-21) |
-1.35 | -11.46% | 616,100 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-25) |
1.57 | 17.74% | 1,828,533 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-09-30) |
-1.42 | -12.04% | 3,934,760 | 53,490 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-05) |
-2.65 | -20.30% | 8,072,928 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-16) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
8.59
|
500 | 8.72 | 8.72 | 8.59 | 0 | 500 | -0.0 |
06/07/2021 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
05/07/2021 |
8.72
|
1,500 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
02/07/2021 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
01/07/2021 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
30/06/2021 |
8.72
|
800 | 8.92 | 8.92 | 8.72 | 0 | 0 | 0 |
29/06/2021 |
8.92
|
2,002 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 |
28/06/2021 |
8.99
|
900 | 8.72 | 8.99 | 8.72 | 0 | 0 | 0 |
25/06/2021 |
8.72
|
2,000 | 8.79 | 8.79 | 8.72 | 0 | 0 | 0 |
24/06/2021 |
8.79
|
2,000 | 8.99 | 8.99 | 8.79 | 0 | 0 | 0 |
23/06/2021 |
8.99
|
2,100 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 |
22/06/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
21/06/2021 |
8.99
|
5,800 | 8.79 | 9.06 | 8.86 | 0 | 0 | 0 |
18/06/2021 |
8.79
|
10,050 | 8.86 | 8.86 | 8.72 | 0 | 5,800 | -0.1 |
17/06/2021 |
8.86
|
15,200 | 8.86 | 8.86 | 8.79 | 0 | 6,700 | -0.1 |
16/06/2021 |
8.86
|
23,700 | 9.26 | 9.26 | 8.65 | 0 | 8,600 | -0.1 |
15/06/2021 |
9.26
|
11,000 | 8.65 | 9.26 | 8.52 | 0 | 8,100 | -0.1 |
14/06/2021 |
8.65
|
16,800 | 8.65 | 8.65 | 8.59 | 0 | 9,500 | -0.1 |
11/06/2021 |
8.65
|
16,100 | 8.18 | 8.65 | 8.11 | 0 | 10,800 | -0.1 |
10/06/2021 |
8.18
|
5,900 | 8.65 | 8.65 | 7.98 | 0 | 100 | -0.0 |
09/06/2021 |
8.65
|
5,400 | 9.40 | 9.40 | 8.52 | 0 | 0 | 0 |
08/06/2021 |
9.40
|
500 | 9.47 | 9.47 | 8.65 | 0 | 0 | 0 |
07/06/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
04/06/2021 |
9.47
|
4,400 | 9.47 | 10.01 | 9.47 | 0 | 3,100 | -0.0 |
03/06/2021 |
9.47
|
1,700 | 10.07 | 10.07 | 9.33 | 0 | 0 | 0 |
02/06/2021 |
10.07
|
4,100 | 10.07 | 10.07 | 9.19 | 0 | 2,700 | -0.0 |
01/06/2021 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
31/05/2021 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
28/05/2021 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
27/05/2021 |
10.07
|
4,100 | 10.61 | 10.61 | 9.67 | 0 | 0 | 0 |
26/05/2021 |
10.61
|
22,200 | 9.67 | 10.61 | 9.67 | 0 | 22,000 | -0.3 |
25/05/2021 |
9.67
|
27,500 | 9.67 | 9.67 | 9.60 | 0 | 7,500 | -0.1 |
24/05/2021 |
9.67
|
17,406 | 10.68 | 10.68 | 9.67 | 0 | 0 | 0 |
21/05/2021 |
10.68
|
1,500 | 11.09 | 11.09 | 10.68 | 0 | 1,000 | -0.0 |
20/05/2021 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
19/05/2021 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
18/05/2021 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
17/05/2021 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
14/05/2021 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
13/05/2021 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
12/05/2021 |
11.09
|
500 | 11.09 | 12.10 | 11.09 | 100 | 0 | 0.0 |
11/05/2021 |
11.09
|
102 | 10.14 | 11.09 | 11.09 | 100 | 0 | 0.0 |
10/05/2021 |
10.14
|
700 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
07/05/2021 |
10.14
|
300 | 10.82 | 10.82 | 10.14 | 0 | 0 | 0 |
06/05/2021 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
05/05/2021 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
04/05/2021 |
10.82
|
300 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
29/04/2021 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
28/04/2021 |
10.82
|
300 | 11.49 | 11.49 | 10.82 | 0 | 0 | 0 |
27/04/2021 |
11.49
|
2,808 | 11.49 | 11.49 | 11.49 | 2,700 | 0 | 0.0 |
26/04/2021 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
23/04/2021 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
22/04/2021 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
20/04/2021 |
11.49
|
400 | 11.36 | 12.37 | 11.49 | 100 | 0 | 0.0 |
19/04/2021 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
16/04/2021 |
11.36
|
500 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
15/04/2021 |
11.36
|
1,100 | 11.36 | 11.36 | 11.29 | 0 | 1,000 | -0.0 |
14/04/2021 |
11.36
|
5,400 | 11.43 | 11.43 | 11.36 | 0 | 2,900 | -0.0 |
13/04/2021 |
11.43
|
4,500 | 11.43 | 11.49 | 11.43 | 0 | 2,600 | -0.0 |
12/04/2021 |
11.43
|
2,600 | 11.43 | 11.43 | 11.16 | 0 | 500 | -0.0 |
09/04/2021 |
11.43
|
2,300 | 11.43 | 11.43 | 11.43 | 0 | 700 | -0.0 |
08/04/2021 |
11.43
|
600 | 11.49 | 11.49 | 10.88 | 0 | 0 | 0 |
07/04/2021 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
06/04/2021 |
11.49
|
100 | 11.49 | 11.49 | 11.49 | 100 | 0 | 0.0 |
05/04/2021 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
02/04/2021 |
11.49
|
4,800 | 11.49 | 11.49 | 11.49 | 0 | 2,000 | -0.0 |
01/04/2021 |
11.49
|
4,000 | 11.76 | 11.76 | 11.49 | 0 | 1,000 | -0.0 |
31/03/2021 |
11.76
|
400 | 11.76 | 11.83 | 11.76 | 400 | 0 | 0.0 |
30/03/2021 |
11.76
|
200 | 11.83 | 11.83 | 11.76 | 0 | 100 | -0.0 |
29/03/2021 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
26/03/2021 |
11.83
|
500 | 11.16 | 12.17 | 11.43 | 100 | 0 | 0.0 |
25/03/2021 |
11.16
|
1,000 | 11.43 | 11.43 | 11.16 | 0 | 0 | 0 |
24/03/2021 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
23/03/2021 |
11.43
|
1,200 | 11.49 | 11.49 | 11.22 | 0 | 400 | -0.0 |
22/03/2021 |
11.49
|
1,500 | 11.56 | 11.56 | 11.49 | 0 | 500 | -0.0 |
19/03/2021 |
11.56
|
16,400 | 11.29 | 12.10 | 11.49 | 100 | 0 | 0.0 |
18/03/2021 |
11.29
|
2,600 | 11.29 | 11.29 | 11.29 | 0 | 2,600 | -0.0 |
17/03/2021 |
11.29
|
9,408 | 11.49 | 11.49 | 11.29 | 0 | 3,900 | -0.1 |
16/03/2021 |
11.49
|
6,200 | 11.22 | 11.49 | 11.22 | 0 | 0 | 0 |
15/03/2021 |
11.22
|
600 | 11.49 | 11.49 | 11.22 | 0 | 500 | -0.0 |
12/03/2021 |
11.49
|
500 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
11/03/2021 |
11.49
|
500 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
10/03/2021 |
11.49
|
400 | 12.37 | 12.37 | 11.49 | 0 | 0 | 0 |
09/03/2021 |
12.37
|
33,700 | 12.44 | 12.44 | 11.22 | 0 | 18,250 | -0.3 |
08/03/2021 |
12.44
|
25,100 | 12.44 | 12.44 | 12.17 | 0 | 12,100 | -0.2 |
05/03/2021 |
12.44
|
5,600 | 12.44 | 12.44 | 12.37 | 2,300 | 1,300 | 0.0 |
04/03/2021 |
12.44
|
36,000 | 11.36 | 12.44 | 11.29 | 0 | 10,900 | -0.2 |
03/03/2021 |
11.36
|
5,700 | 11.43 | 11.43 | 10.61 | 0 | 300 | -0.0 |
02/03/2021 |
11.43
|
500 | 11.43 | 11.43 | 11.43 | 0 | 500 | -0.0 |
01/03/2021 |
11.43
|
0 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |
26/02/2021 |
11.43
|
1,400 | 10.82 | 11.43 | 10.75 | 0 | 100 | -0.0 |
25/02/2021 |
10.82
|
109,829 | 10.82 | 11.16 | 10.28 | 0 | 100,200 | -1.6 |
24/02/2021 |
10.82
|
7,200 | 10.82 | 10.82 | 10.34 | 0 | 2,700 | -0.0 |
23/02/2021 |
10.82
|
3,000 | 10.82 | 10.82 | 10.28 | 0 | 1,400 | -0.0 |
22/02/2021 |
10.82
|
2,301 | 10.82 | 10.82 | 10.75 | 0 | 1,200 | -0.0 |
19/02/2021 |
10.82
|
1,900 | 11.09 | 11.09 | 10.28 | 0 | 0 | 0 |
18/02/2021 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
17/02/2021 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
09/02/2021 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
08/02/2021 |
11.09
|
1,000 | 10.82 | 11.09 | 11.02 | 0 | 100 | 0 |