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 | -2.68% | 690,800 | 0 | 0 |
10.90
11.40
10.90
|
2 tháng
(2024-07-22) |
-1.10 | -9.17% | 954,100 | 0 | 0 |
10.90
12
10.90
|
3 tháng
(2024-06-24) |
-2 | -15.50% | 1,867,700 | 0 | 0 |
10.90
12.90
10.90
|
6 tháng
(2024-03-25) |
-1.60 | -12.80% | 2,666,100 | 0 | 0 |
10.90
13.90
10.90
|
12 tháng
(2023-09-26) |
-2 | -15.50% | 4,974,804 | 200 | 0.0 |
10.90
13.90
10.90
|
24 tháng
(2022-10-03) |
-4.50 | -29.22% | 8,022,394 | -32,800 | -0.4 |
8
15.50
10.90
|
36 tháng
(2021-10-06) |
-11.10 | -50.45% | 30,861,827 | -35,900 | -0.5 |
8
30.70
10.90
|
60 tháng
(2019-10-17) |
6 | 122.45% | 88,641,930 | 2,273 | -0.1 |
3.70
30.70
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2021 |
14.40
|
217,300 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
02/07/2021 |
14.50
|
188,921 | 14.70 | 14.80 | 14.20 | 100 | 0 | 0.0 |
01/07/2021 |
14.70
|
98,500 | 14.60 | 14.70 | 14.40 | 300 | 0 | 0.0 |
30/06/2021 |
14.60
|
214,300 | 14.50 | 14.80 | 14.30 | 0 | 0 | 0 |
29/06/2021 |
14.50
|
121,721 | 14.60 | 14.80 | 14.40 | 100 | 0 | 0.0 |
28/06/2021 |
14.60
|
156,000 | 14.80 | 15.40 | 14.50 | 100 | 0 | 0.0 |
25/06/2021 |
14.80
|
59,605 | 14.70 | 14.80 | 14.40 | 0 | 100 | -0.0 |
24/06/2021 |
14.70
|
124,605 | 14.40 | 14.90 | 14.20 | 100 | 1,000 | -0.0 |
23/06/2021 |
14.40
|
342,200 | 14.90 | 14.90 | 14.10 | 0 | 1,000 | -0.0 |
22/06/2021 |
14.90
|
317,700 | 14.90 | 15.50 | 14.70 | 500 | 0 | 0.0 |
21/06/2021 |
14.90
|
256,700 | 14.50 | 14.90 | 14.30 | 300 | 0 | 0 |
18/06/2021 |
14.50
|
311,100 | 13.90 | 14.60 | 13.90 | 2,000 | 0 | 0.0 |
17/06/2021 |
13.90
|
252,700 | 13.80 | 13.90 | 13.10 | 17,700 | 0 | 0.2 |
16/06/2021 |
13.80
|
76,731 | 13.90 | 14.20 | 13.70 | 0 | 0 | 0 |
15/06/2021 |
13.90
|
443,000 | 13 | 14.30 | 13.10 | 300 | 0 | 0.0 |
14/06/2021 |
13
|
505,300 | 12.60 | 13.30 | 12.40 | 0 | 0 | 0 |
11/06/2021 |
12.60
|
75,920 | 12.70 | 12.90 | 12.30 | 0 | 0 | 0 |
10/06/2021 |
12.70
|
142,400 | 12.50 | 12.80 | 12.10 | 200 | 0 | 0.0 |
09/06/2021 |
12.50
|
220,900 | 11.90 | 12.70 | 11.60 | 0 | 0 | 0 |
08/06/2021 |
11.90
|
247,700 | 12.40 | 12.60 | 11.60 | 0 | 0 | 0 |
07/06/2021 |
12.40
|
247,966 | 12.50 | 12.80 | 12.20 | 0 | 0 | 0 |
04/06/2021 |
12.50
|
188,400 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
03/06/2021 |
12.80
|
301,200 | 12.90 | 13.20 | 12.70 | 0 | 0 | 0 |
02/06/2021 |
12.90
|
519,644 | 12.90 | 13.40 | 12.60 | 600 | 0 | 0.0 |
01/06/2021 |
12.90
|
253,409 | 12.20 | 13 | 12 | 0 | 0 | 0 |
31/05/2021 |
12.20
|
122,700 | 12.20 | 12.40 | 11.90 | 0 | 0 | 0 |
28/05/2021 |
12.20
|
176,600 | 12 | 12.70 | 11.60 | 200 | 0 | 0.0 |
27/05/2021 |
12
|
163,127 | 11.90 | 12.10 | 11.70 | 200 | 0 | 0.0 |
26/05/2021 |
11.90
|
250,300 | 12.30 | 12.50 | 11.60 | 0 | 0 | 0 |
25/05/2021 |
12.30
|
415,608 | 12.80 | 13.50 | 12 | 0 | 0 | 0 |
24/05/2021 |
12.80
|
350,200 | 12.20 | 13 | 12.20 | 3,000 | 0 | 0.0 |
21/05/2021 |
12.20
|
472,460 | 11 | 12.60 | 11 | 0 | 0 | 0 |
20/05/2021 |
11
|
243,601 | 10.70 | 11.20 | 10.80 | 0 | 0 | 0 |
19/05/2021 |
10.70
|
484,370 | 10.40 | 11.20 | 10.40 | 0 | 0 | 0 |
18/05/2021 |
10.40
|
206,301 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
17/05/2021 |
10.10
|
134,900 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
14/05/2021 |
10.30
|
83,200 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
13/05/2021 |
10.50
|
134,100 | 10.70 | 10.80 | 10.40 | 0 | 0 | 0 |
12/05/2021 |
10.70
|
346,960 | 10.30 | 10.90 | 10.10 | 0 | 0 | 0 |
11/05/2021 |
10.30
|
203,340 | 9.80 | 10.40 | 9.80 | 0 | 0 | 0 |
10/05/2021 |
9.80
|
82,500 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
07/05/2021 |
9.80
|
138,800 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
06/05/2021 |
10.10
|
127,500 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
05/05/2021 |
10
|
122,800 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
04/05/2021 |
10.10
|
145,900 | 10.20 | 10.20 | 9.70 | 0 | 100 | -0.0 |
29/04/2021 |
10.20
|
55,200 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
28/04/2021 |
10.30
|
100,700 | 10.10 | 10.40 | 9.90 | 0 | 0 | 0 |
27/04/2021 |
10.10
|
99,300 | 10.10 | 10.20 | 9.90 | 200 | 0 | 0.0 |
26/04/2021 |
10.10
|
141,500 | 10.40 | 10.70 | 10 | 0 | 0 | 0 |
23/04/2021 |
10.40
|
356,100 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 |
22/04/2021 |
10.50
|
292,500 | 11.40 | 11.60 | 10.40 | 100 | 0 | 0.0 |
20/04/2021 |
11.40
|
473,600 | 10.90 | 12 | 10.90 | 2,100 | 0 | 0.0 |
19/04/2021 |
10.90
|
803,400 | 9.60 | 10.90 | 9.60 | 100 | 0 | 0.0 |
16/04/2021 |
9.60
|
118,000 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
15/04/2021 |
9.60
|
80,700 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
14/04/2021 |
9.80
|
97,300 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
13/04/2021 |
9.60
|
120,100 | 10 | 10 | 9.60 | 0 | 0 | 0 |
12/04/2021 |
10
|
80,900 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
09/04/2021 |
10.20
|
144,900 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
08/04/2021 |
10.30
|
232,900 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
07/04/2021 |
10.30
|
171,100 | 9.90 | 10.30 | 9.70 | 0 | 0 | 0 |
06/04/2021 |
9.90
|
149,300 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
05/04/2021 |
9.60
|
125,900 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
02/04/2021 |
9.70
|
153,200 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
01/04/2021 |
9.70
|
119,900 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
31/03/2021 |
9.70
|
89,600 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
30/03/2021 |
9.80
|
54,400 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
29/03/2021 |
9.80
|
58,600 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
26/03/2021 |
9.80
|
213,300 | 9.70 | 9.80 | 9.20 | 0 | 0 | 0 |
25/03/2021 |
9.70
|
79,448 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
24/03/2021 |
9.80
|
182,100 | 10 | 10 | 9.50 | 0 | 0 | 0 |
23/03/2021 |
10
|
101,800 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
22/03/2021 |
10
|
71,700 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
19/03/2021 |
10.20
|
130,300 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
18/03/2021 |
10.20
|
169,000 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
17/03/2021 |
10.20
|
65,500 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
16/03/2021 |
10.30
|
172,300 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
15/03/2021 |
10.30
|
70,600 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
12/03/2021 |
10.50
|
89,200 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
11/03/2021 |
10.60
|
97,166 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
10/03/2021 |
10.70
|
107,400 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
09/03/2021 |
10.50
|
198,500 | 10.60 | 10.70 | 10.10 | 0 | 0 | 0 |
08/03/2021 |
10.60
|
183,100 | 10.30 | 10.70 | 10.20 | 0 | 0 | 0 |
05/03/2021 |
10.30
|
99,049 | 10.20 | 10.40 | 9.80 | 0 | 0 | 0 |
04/03/2021 |
10.20
|
221,849 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
03/03/2021 |
10.40
|
175,290 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
02/03/2021 |
10.60
|
249,900 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
01/03/2021 |
10.60
|
231,900 | 10.60 | 10.70 | 10.10 | 0 | 0 | 0 |
26/02/2021 |
10.60
|
160,000 | 10.40 | 10.60 | 10.10 | 0 | 0 | 0 |
25/02/2021 |
10.40
|
131,730 | 10.20 | 10.60 | 10.10 | 0 | 0 | 0 |
24/02/2021 |
10.20
|
391,400 | 9.70 | 10.60 | 9.70 | 0 | 0 | 0 |
23/02/2021 |
9.70
|
298,906 | 9.50 | 9.80 | 9.30 | 0 | 200 | -0.0 |
22/02/2021 |
9.50
|
99,458 | 9.50 | 9.90 | 9.30 | 0 | 0 | 0 |
19/02/2021 |
9.50
|
72,600 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
18/02/2021 |
9.50
|
218,200 | 9 | 10 | 9.10 | 0 | 0 | 0 |
17/02/2021 |
9
|
89,100 | 9.10 | 9.10 | 8.90 | 200 | 0 | 0.0 |
09/02/2021 |
9.10
|
43,800 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
08/02/2021 |
8.80
|
235,000 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
05/02/2021 |
9.10
|
87,800 | 9.20 | 9.60 | 9 | 0 | 0 | 0 |
04/02/2021 |
9.20
|
135,300 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |