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) |
1.20 | 9.92% | 1,885,500 | 778,800 | 10.0 |
12.10
13.30
13.30
|
2 tháng
(2024-07-22) |
0.60 | 4.72% | 3,229,800 | 1,370,000 | 16.9 |
11.50
13.30
13.30
|
3 tháng
(2024-06-21) |
0.70 | 5.56% | 7,396,300 | 1,370,100 | 16.9 |
11.50
13.30
13.30
|
6 tháng
(2024-03-25) |
1.30 | 10.83% | 13,523,800 | 1,368,300 | 16.9 |
10.90
13.30
13.30
|
12 tháng
(2023-09-25) |
0.70 | 5.56% | 15,819,800 | 1,371,100 | 17.0 |
10.90
13.30
13.30
|
24 tháng
(2022-09-30) |
-11.10 | -45.49% | 29,484,634 | 1,375,697 | 17.0 |
10.50
24.60
13.30
|
36 tháng
(2021-10-05) |
-5.82 | -30.42% | 54,503,060 | 1,348,211 | 16.0 |
10.50
39.90
13.30
|
60 tháng
(2019-10-16) |
4.89 | 58.20% | 102,216,794 | 1,374,411 | 16.3 |
7.96
39.90
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
9.03
|
53,800 | 9.03 | 9.03 | 8.94 | 0 | 0 | 0 |
16/09/2020 |
9.03
|
8,700 | 8.85 | 9.12 | 8.85 | 0 | 0 | 0 |
15/09/2020 |
8.85
|
26,900 | 8.58 | 9.29 | 8.76 | 0 | 0 | 0 |
14/09/2020 |
8.58
|
13,100 | 8.76 | 8.76 | 8.50 | 0 | 0 | 0 |
11/09/2020 |
8.76
|
14,919 | 8.50 | 9.03 | 8.76 | 0 | 0 | 0 |
10/09/2020 |
8.50
|
13,111 | 8.85 | 8.85 | 8.50 | 0 | 0 | 0 |
09/09/2020 |
8.85
|
300 | 8.85 | 8.85 | 8.58 | 0 | 0 | 0 |
08/09/2020 |
8.85
|
6,225 | 8.94 | 8.94 | 8.76 | 0 | 0 | 0 |
07/09/2020 |
8.94
|
8,320 | 8.76 | 8.94 | 8.76 | 0 | 0 | 0 |
04/09/2020 |
8.76
|
501 | 8.85 | 8.85 | 8.76 | 0 | 0 | 0 |
03/09/2020 |
8.85
|
7,200 | 8.85 | 8.85 | 8.58 | 0 | 0 | 0 |
01/09/2020 |
8.85
|
2,201 | 9.29 | 9.29 | 8.76 | 0 | 0 | 0 |
31/08/2020 |
9.29
|
19,102 | 8.85 | 9.29 | 8.76 | 0 | 0 | 0 |
28/08/2020 |
8.85
|
1,504 | 8.85 | 8.85 | 8.67 | 0 | 0 | 0 |
27/08/2020 |
8.85
|
11,400 | 8.85 | 8.85 | 8.41 | 0 | 0 | 0 |
26/08/2020 |
8.85
|
10,101 | 8.76 | 8.85 | 8.67 | 0 | 0 | 0 |
25/08/2020 |
8.76
|
450 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
24/08/2020 |
8.76
|
700 | 8.58 | 8.76 | 8.67 | 0 | 0 | 0 |
21/08/2020 |
8.58
|
2,129 | 8.76 | 8.76 | 8.58 | 0 | 0 | 0 |
20/08/2020 |
8.76
|
6,015 | 8.76 | 8.76 | 8.58 | 0 | 0 | 0 |
19/08/2020 |
8.76
|
1,352 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
18/08/2020 |
8.76
|
1,500 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
17/08/2020 |
8.76
|
4,600 | 8.76 | 8.85 | 8.58 | 0 | 0 | 0 |
14/08/2020 |
8.76
|
8,000 | 8.58 | 8.85 | 8.58 | 0 | 0 | 0 |
13/08/2020 |
8.58
|
13,002 | 8.76 | 8.85 | 8.50 | 0 | 0 | 0 |
12/08/2020 |
8.76
|
9,010 | 8.85 | 8.85 | 8.50 | 0 | 0 | 0 |
11/08/2020 |
8.85
|
9,500 | 8.85 | 8.85 | 8.50 | 0 | 0 | 0 |
10/08/2020 |
8.85
|
29,400 | 8.94 | 8.94 | 8.23 | 0 | 0 | 0 |
07/08/2020 |
8.94
|
18,900 | 9.03 | 9.03 | 7.61 | 0 | 0 | 0 |
06/08/2020 |
9.03
|
6,201 | 9.12 | 9.12 | 8.76 | 0 | 0 | 0 |
05/08/2020 |
9.12
|
26,000 | 9.03 | 9.12 | 7.70 | 0 | 0 | 0 |
04/08/2020 |
9.03
|
3,215 | 9.03 | 9.12 | 7.61 | 0 | 0 | 0 |
03/08/2020 |
9.03
|
5,111 | 9.03 | 9.03 | 7.61 | 0 | 0 | 0 |
31/07/2020 |
9.03
|
5,300 | 9.12 | 9.12 | 7.70 | 0 | 0 | 0 |
30/07/2020 |
9.12
|
4,200 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
29/07/2020 |
9.12
|
300 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
28/07/2020 |
9.12
|
4,100 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
27/07/2020 |
9.12
|
2,200 | 8.94 | 9.12 | 9.12 | 0 | 0 | 0 |
24/07/2020 |
8.94
|
2,000 | 9.29 | 9.29 | 8.94 | 0 | 0 | 0 |
23/07/2020 |
9.29
|
300 | 9.65 | 9.65 | 9.03 | 0 | 0 | 0 |
22/07/2020 |
9.65
|
7,500 | 9.12 | 9.65 | 9.12 | 0 | 0 | 0 |
21/07/2020 |
9.12
|
7,100 | 9.12 | 9.12 | 8.85 | 0 | 0 | 0 |
20/07/2020 |
9.12
|
5,500 | 9.56 | 9.56 | 8.67 | 0 | 0 | 0 |
17/07/2020 |
9.56
|
7,120 | 8.67 | 9.73 | 8.58 | 0 | 0 | 0 |
16/07/2020 |
8.67
|
1,700 | 9.38 | 9.38 | 8.67 | 0 | 0 | 0 |
15/07/2020 |
9.38
|
0 | 9.47 | 9.38 | 9.38 | 0 | 0 | 0 |
14/07/2020 |
9.47
|
1,900 | 9.29 | 9.56 | 8.85 | 0 | 0 | 0 |
13/07/2020 |
9.29
|
3,415 | 9.20 | 9.29 | 9.29 | 0 | 0 | 0 |
10/07/2020 |
9.20
|
3,820 | 9.12 | 9.20 | 8.50 | 0 | 0 | 0 |
09/07/2020 |
9.12
|
10,520 | 8.94 | 9.12 | 8.85 | 0 | 0 | 0 |
08/07/2020 |
8.94
|
12,500 | 8.41 | 9.03 | 8.41 | 0 | 0 | 0 |
07/07/2020 |
8.41
|
26,745 | 8.41 | 8.94 | 8.41 | 0 | 0 | 0 |
06/07/2020 |
8.41
|
7,311 | 8.41 | 8.50 | 8.41 | 0 | 0 | 0 |
03/07/2020 |
8.41
|
205 | 8.67 | 8.67 | 7.96 | 0 | 0 | 0 |
02/07/2020 |
8.67
|
4,110 | 8.58 | 8.85 | 8.41 | 0 | 0 | 0 |
01/07/2020 |
8.58
|
9,800 | 9.20 | 9.20 | 8.23 | 0 | 0 | 0 |
30/06/2020 |
9.20
|
19,510 | 8.23 | 9.20 | 7.96 | 0 | 0 | 0 |
29/06/2020 |
8.23
|
5,801 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
26/06/2020 |
8.32
|
6,515 | 8.14 | 8.32 | 8.23 | 0 | 0 | 0 |
25/06/2020 |
8.14
|
200 | 8.23 | 8.67 | 8.14 | 0 | 0 | 0 |
24/06/2020 |
8.23
|
1,100 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 |
23/06/2020 |
8.23
|
5,800 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
22/06/2020 |
8.32
|
4,710 | 8.23 | 8.76 | 8.32 | 0 | 0 | 0 |
19/06/2020 |
8.23
|
1,000 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
18/06/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
17/06/2020 |
8.32
|
5,120 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |
16/06/2020 |
8.41
|
0 | 8.32 | 8.41 | 8.41 | 0 | 0 | 0 |
15/06/2020 |
8.32
|
11,000 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |
12/06/2020 |
8.41
|
2,310 | 8.41 | 8.76 | 8.41 | 0 | 0 | 0 |
11/06/2020 |
8.41
|
2,042 | 7.96 | 8.41 | 8.41 | 0 | 0 | 0 |
10/06/2020 |
7.96
|
32,000 | 8.41 | 8.41 | 7.96 | 0 | 0 | 0 |
09/06/2020 |
8.41
|
6,010 | 8.41 | 8.50 | 8.41 | 0 | 0 | 0 |
08/06/2020 |
8.41
|
2,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
05/06/2020 |
8.41
|
100 | 8.85 | 8.85 | 8.41 | 0 | 0 | 0 |
04/06/2020 |
8.85
|
3,030 | 8.41 | 8.85 | 8.85 | 0 | 0 | 0 |
03/06/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
02/06/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
01/06/2020 |
8.41
|
0 | 8.58 | 8.41 | 8.41 | 0 | 0 | 0 |
29/05/2020 |
8.58
|
1,510 | 8.76 | 8.76 | 8.32 | 0 | 0 | 0 |
28/05/2020 |
8.76
|
3,720 | 8.58 | 8.76 | 8.76 | 0 | 0 | 0 |
27/05/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
26/05/2020 |
8.58
|
40 | 8.85 | 8.85 | 8.58 | 0 | 0 | 0 |
25/05/2020 |
8.85
|
11,777 | 10.09 | 10.09 | 8.58 | 0 | 0 | 0 |
22/05/2020 |
10.09
|
10 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
21/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
20/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
19/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
18/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
15/05/2020 |
10.09
|
2 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
14/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
13/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
12/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
11/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
08/05/2020 |
10.09
|
10 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
07/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
06/05/2020 |
10.09
|
100 | 9.65 | 10.09 | 10.09 | 0 | 0 | 0 |
05/05/2020 |
9.65
|
100 | 8.50 | 9.65 | 9.65 | 0 | 0 | 0 |
04/05/2020 |
8.50
|
1,400 | 9.47 | 9.56 | 8.50 | 0 | 0 | 0 |
29/04/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
28/04/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |