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) |
-0.28 | -3.11% | 18,900 | -2,400 | -0.0 |
8.19
9.21
8.72
|
2 tháng
(2024-07-22) |
-0.77 | -8.11% | 82,500 | -2,400 | -0.0 |
8.19
9.60
8.72
|
3 tháng
(2024-06-21) |
-1.23 | -12.36% | 217,200 | -2,400 | -0.0 |
8.19
10.15
8.72
|
6 tháng
(2024-03-25) |
-0.21 | -2.35% | 541,700 | -1,500 | -0.0 |
8.19
10.15
8.72
|
12 tháng
(2023-09-25) |
-0.08 | -0.91% | 1,321,000 | -277,900 | -2.4 |
8.19
10.15
8.72
|
24 tháng
(2022-09-30) |
-6.28 | -41.87% | 3,122,000 | -1,184,000 | -12.0 |
8.19
15
8.72
|
36 tháng
(2021-10-05) |
-5.90 | -40.34% | 10,449,600 | -199,025 | 10.9 |
8.19
18.15
8.72
|
60 tháng
(2019-10-16) |
1.36 | 18.51% | 21,263,267 | -12,425 | 14.3 |
6.66
18.15
8.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
10.33
|
6,300 | 10.33 | 10.40 | 10.25 | 0 | 0 | 0 |
04/02/2021 |
10.33
|
1,400 | 10.48 | 10.48 | 10.25 | 0 | 0 | 0 |
03/02/2021 |
10.48
|
26,700 | 10.17 | 10.48 | 10.09 | 0 | 0 | 0 |
02/02/2021 |
10.17
|
11,800 | 10.17 | 10.25 | 9.93 | 0 | 0 | 0 |
01/02/2021 |
10.17
|
20,500 | 10.09 | 10.33 | 10.09 | 0 | 0 | 0 |
29/01/2021 |
10.09
|
28,300 | 9.05 | 10.33 | 9.45 | 0 | 0 | 0 |
28/01/2021 |
9.05
|
77,200 | 10.17 | 10.25 | 8.90 | 0 | 0 | 0 |
27/01/2021 |
10.17
|
68,300 | 10.64 | 10.64 | 10.01 | 0 | 0 | 0 |
26/01/2021 |
10.64
|
121,700 | 10.88 | 11.12 | 10.33 | 0 | 0 | 0 |
25/01/2021 |
10.88
|
51,900 | 11.04 | 11.12 | 10.88 | 800 | 0 | 0.0 |
22/01/2021 |
11.04
|
51,600 | 11.12 | 11.44 | 11.04 | 0 | 0 | 0 |
21/01/2021 |
11.12
|
111,470 | 10.33 | 11.60 | 10.56 | 0 | 0 | 0 |
20/01/2021 |
10.33
|
74,500 | 10.56 | 10.72 | 9.61 | 0 | 0 | 0 |
19/01/2021 |
10.56
|
101,700 | 11.12 | 11.12 | 9.93 | 0 | 0 | 0 |
18/01/2021 |
11.12
|
48,600 | 11.12 | 11.44 | 11.04 | 0 | 0 | 0 |
15/01/2021 |
11.12
|
123,107 | 11.44 | 11.44 | 10.80 | 0 | 0 | 0 |
14/01/2021 |
11.44
|
116,039 | 11.20 | 11.52 | 11.20 | 0 | 100 | -0.0 |
13/01/2021 |
11.20
|
124,200 | 10.33 | 11.20 | 10.56 | 0 | 0 | 0 |
12/01/2021 |
10.33
|
141,600 | 9.85 | 10.48 | 9.93 | 0 | 2,100 | -0.0 |
11/01/2021 |
9.85
|
186,600 | 10.17 | 10.17 | 9.69 | 0 | 0 | 0 |
08/01/2021 |
10.17
|
97,300 | 9.93 | 10.33 | 9.77 | 0 | 0 | 0 |
07/01/2021 |
9.93
|
98,000 | 9.69 | 10.33 | 9.69 | 0 | 0 | 0 |
06/01/2021 |
9.69
|
188,700 | 8.74 | 9.85 | 8.66 | 0 | 0 | 0 |
05/01/2021 |
8.74
|
12,600 | 8.66 | 8.74 | 8.58 | 0 | 0 | 0 |
04/01/2021 |
8.66
|
6,200 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
31/12/2020 |
8.66
|
700 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
30/12/2020 |
8.66
|
4,000 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
29/12/2020 |
8.66
|
13,700 | 8.66 | 8.66 | 8.58 | 0 | 0 | 0 |
28/12/2020 |
8.66
|
1,600 | 8.66 | 8.66 | 8.58 | 0 | 0 | 0 |
25/12/2020 |
8.66
|
1,729 | 8.50 | 8.66 | 8.50 | 0 | 0 | 0 |
24/12/2020 |
8.50
|
2,900 | 8.66 | 8.66 | 8.50 | 0 | 0 | 0 |
23/12/2020 |
8.66
|
9,400 | 8.74 | 8.74 | 8.66 | 0 | 0 | 0 |
22/12/2020 |
8.74
|
10,625 | 8.66 | 8.74 | 8.66 | 0 | 0 | 0 |
21/12/2020 |
8.66
|
11,500 | 8.74 | 8.74 | 8.50 | 0 | 0 | 0 |
18/12/2020 |
8.74
|
10,100 | 8.74 | 8.82 | 8.74 | 0 | 0 | 0 |
17/12/2020 |
8.74
|
25,100 | 8.58 | 8.82 | 8.66 | 0 | 0 | 0 |
16/12/2020 |
8.58
|
6,100 | 8.42 | 8.58 | 8.58 | 0 | 0 | 0 |
15/12/2020 |
8.42
|
1,530 | 8.74 | 8.74 | 8.42 | 0 | 0 | 0 |
14/12/2020 |
8.74
|
35,904 | 8.34 | 8.82 | 8.50 | 0 | 0 | 0 |
11/12/2020 |
8.34
|
2,100 | 8.34 | 8.42 | 8.34 | 0 | 0 | 0 |
10/12/2020 |
8.34
|
4,200 | 8.42 | 8.42 | 8.34 | 0 | 0 | 0 |
09/12/2020 |
8.42
|
2,000 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
08/12/2020 |
8.42
|
2,400 | 8.34 | 8.42 | 8.34 | 0 | 0 | 0 |
07/12/2020 |
8.34
|
3,000 | 8.26 | 8.34 | 8.26 | 0 | 0 | 0 |
04/12/2020 |
8.26
|
300 | 8.18 | 8.26 | 8.18 | 0 | 0 | 0 |
03/12/2020 |
8.18
|
1,700 | 8.02 | 8.18 | 8.02 | 0 | 0 | 0 |
02/12/2020 |
8.02
|
16,200 | 8.10 | 8.10 | 7.94 | 0 | 0 | 0 |
01/12/2020 |
8.10
|
13,410 | 7.94 | 8.10 | 7.94 | 0 | 0 | 0 |
30/11/2020 |
7.94
|
5,800 | 8.02 | 8.18 | 7.94 | 0 | 0 | 0 |
27/11/2020 |
8.02
|
3,200 | 8.02 | 8.02 | 7.94 | 0 | 0 | 0 |
26/11/2020 |
8.02
|
800 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
25/11/2020 |
8.02
|
600 | 8.10 | 8.10 | 8.02 | 0 | 0 | 0 |
24/11/2020 |
8.10
|
7,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
23/11/2020 |
8.10
|
6,300 | 8.26 | 8.26 | 8.10 | 0 | 0 | 0 |
20/11/2020 |
8.26
|
2,600 | 8.42 | 8.42 | 8.26 | 0 | 0 | 0 |
19/11/2020 |
8.42
|
2,402 | 8.34 | 8.58 | 8.42 | 0 | 0 | 0 |
18/11/2020 |
8.34
|
19,500 | 8.10 | 8.66 | 8.10 | 0 | 300 | -0.0 |
17/11/2020 |
8.10
|
22,627 | 7.94 | 8.10 | 7.86 | 0 | 0 | 0 |
16/11/2020 |
7.94
|
17,405 | 7.86 | 8.02 | 7.94 | 0 | 0 | 0 |
13/11/2020 |
7.86
|
15,500 | 7.78 | 7.94 | 7.70 | 0 | 0 | 0 |
12/11/2020 |
7.78
|
3,860 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 |
11/11/2020 |
7.78
|
7,300 | 7.86 | 7.86 | 7.78 | 0 | 0 | 0 |
10/11/2020 |
7.86
|
1,500 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
09/11/2020 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
06/11/2020 |
7.86
|
1,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
05/11/2020 |
7.86
|
500 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 |
04/11/2020 |
7.94
|
11,635 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
03/11/2020 |
7.94
|
2,000 | 7.78 | 7.94 | 7.86 | 0 | 0 | 0 |
02/11/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
30/10/2020 |
7.78
|
7,800 | 7.70 | 7.78 | 7.78 | 0 | 0 | 0 |
29/10/2020 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/10/2020 |
7.70
|
6,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
27/10/2020 |
7.70
|
15,700 | 7.94 | 7.94 | 7.47 | 9,900 | 0 | 0.1 |
26/10/2020 |
7.94
|
12 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
23/10/2020 |
7.94
|
417 | 7.86 | 7.94 | 7.86 | 0 | 0 | 0 |
22/10/2020 |
7.86
|
35,200 | 7.86 | 7.94 | 7.86 | 0 | 0 | 0 |
21/10/2020 |
7.86
|
23,700 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
20/10/2020 |
7.86
|
13,200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
19/10/2020 |
7.86
|
20,200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
16/10/2020 |
7.86
|
0 | 8.02 | 7.86 | 8.02 | 0 | 0 | 0 |
15/10/2020 |
8.02
|
4,100 | 7.70 | 8.02 | 7.78 | 0 | 0 | 0 |
14/10/2020 |
7.70
|
3,700 | 7.62 | 7.70 | 7.70 | 0 | 0 | 0 |
13/10/2020 |
7.62
|
5,900 | 7.86 | 7.86 | 7.62 | 0 | 0 | 0 |
12/10/2020 |
7.86
|
7,300 | 7.86 | 7.94 | 7.86 | 0 | 0 | 0 |
09/10/2020 |
7.86
|
15,200 | 7.86 | 7.86 | 7.62 | 0 | 0 | 0 |
08/10/2020 |
7.86
|
11,225 | 7.86 | 7.86 | 7.78 | 0 | 0 | 0 |
07/10/2020 |
7.86
|
4,900 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
06/10/2020 |
7.86
|
322 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
05/10/2020 |
7.86
|
214 | 7.78 | 7.86 | 7.86 | 0 | 0 | 0 |
02/10/2020 |
7.78
|
600 | 7.86 | 7.86 | 7.78 | 0 | 0 | 0 |
01/10/2020 |
7.86
|
200 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 |
30/09/2020 |
7.94
|
205 | 7.78 | 7.94 | 7.94 | 0 | 0 | 0 |
29/09/2020 |
7.78
|
1,700 | 7.86 | 7.86 | 7.78 | 0 | 0 | 0 |
28/09/2020 |
7.86
|
1,900 | 7.70 | 7.86 | 7.70 | 0 | 0 | 0 |
25/09/2020 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
24/09/2020 |
7.70
|
12,900 | 7.70 | 7.70 | 7.62 | 500 | 0 | 0.0 |
23/09/2020 |
7.70
|
3,600 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 |
22/09/2020 |
7.78
|
700 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
21/09/2020 |
7.78
|
6,031 | 7.70 | 7.78 | 7.70 | 0 | 0 | 0 |
18/09/2020 |
7.70
|
2,800 | 7.70 | 7.78 | 7.70 | 500 | 0 | 0.0 |