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) |
0.10 | 1.11% | 2,653,200 | -248,500 | -2.3 |
8.90
9.60
9.10
|
2 tháng
(2024-07-22) |
-0.50 | -5.21% | 5,589,200 | -499,300 | -4.6 |
8.70
9.60
9.10
|
3 tháng
(2024-06-21) |
-0.70 | -7.14% | 9,941,000 | -1,121,400 | -10.7 |
8.70
10.40
9.10
|
6 tháng
(2024-03-25) |
-1.70 | -15.74% | 22,225,842 | -2,993,800 | -29.6 |
8.70
10.80
9.10
|
12 tháng
(2023-09-25) |
-3.90 | -30% | 56,961,439 | -6,638,900 | -71.0 |
8.70
13.10
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 113,292,213 | -13,070,225 | -160.1 |
8.70
21.50
9.10
|
36 tháng
(2021-10-05) |
-12.95 | -58.72% | 158,946,230 | -16,515,533 | -273.7 |
8.70
39.70
9.10
|
60 tháng
(2019-10-16) |
2.23 | 32.47% | 1,840,852,169 | -508,343 | -68.7 |
6.23
39.70
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
7.03
|
2,942,608 | 6.87 | 7.03 | 6.79 | 0 | 0 | 0 |
17/09/2020 |
6.87
|
2,614,702 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 |
16/09/2020 |
6.95
|
3,415,810 | 6.79 | 6.95 | 6.79 | 0 | 0 | 0 |
15/09/2020 |
6.79
|
2,867,487 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 |
14/09/2020 |
6.95
|
2,637,080 | 7.03 | 7.03 | 6.87 | 0 | 0 | 0 |
11/09/2020 |
7.03
|
3,424,120 | 6.79 | 7.11 | 6.71 | 0 | 0 | 0 |
10/09/2020 |
6.79
|
3,459,940 | 6.79 | 6.79 | 6.63 | 0 | 0 | 0 |
09/09/2020 |
6.79
|
2,758,061 | 6.63 | 6.79 | 6.55 | 0 | 0 | 0 |
08/09/2020 |
6.63
|
2,365,137 | 6.63 | 6.63 | 6.55 | 0 | 0 | 0 |
07/09/2020 |
6.63
|
2,489,835 | 6.63 | 6.71 | 6.55 | 0 | 0 | 0 |
04/09/2020 |
6.63
|
2,652,217 | 6.55 | 6.63 | 6.55 | 0 | 0 | 0 |
03/09/2020 |
6.55
|
2,605,050 | 6.55 | 6.63 | 6.55 | 0 | 0 | 0 |
01/09/2020 |
6.55
|
2,335,851 | 6.55 | 6.63 | 6.55 | 0 | 0 | 0 |
31/08/2020 |
6.55
|
2,675,730 | 6.55 | 6.63 | 6.55 | 0 | 0 | 0 |
28/08/2020 |
6.55
|
3,908,449 | 6.55 | 6.71 | 6.55 | 0 | 0 | 0 |
27/08/2020 |
6.55
|
2,217,760 | 6.55 | 6.63 | 6.55 | 0 | 0 | 0 |
26/08/2020 |
6.55
|
3,795,951 | 6.63 | 6.63 | 6.55 | 0 | 0 | 0 |
25/08/2020 |
6.63
|
2,596,398 | 6.55 | 6.63 | 6.55 | 0 | 0 | 0 |
24/08/2020 |
6.55
|
2,258,610 | 6.63 | 6.71 | 6.55 | 0 | 0 | 0 |
21/08/2020 |
6.63
|
2,645,800 | 6.63 | 6.63 | 6.55 | 0 | 0 | 0 |
20/08/2020 |
6.63
|
3,198,300 | 6.63 | 6.71 | 6.55 | 0 | 0 | 0 |
19/08/2020 |
6.63
|
2,927,400 | 6.71 | 6.71 | 6.63 | 0 | 0 | 0 |
18/08/2020 |
6.71
|
3,198,758 | 6.79 | 6.79 | 6.63 | 0 | 0 | 0 |
17/08/2020 |
6.79
|
3,103,400 | 6.79 | 6.79 | 6.63 | 0 | 0 | 0 |
14/08/2020 |
6.79
|
3,110,235 | 6.79 | 6.79 | 6.63 | 0 | 0 | 0 |
13/08/2020 |
6.79
|
3,427,905 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 |
12/08/2020 |
6.87
|
3,166,415 | 6.95 | 6.95 | 6.71 | 0 | 0 | 0 |
11/08/2020 |
6.95
|
3,159,930 | 6.87 | 7.03 | 6.71 | 0 | 0 | 0 |
10/08/2020 |
6.87
|
3,330,610 | 6.87 | 6.87 | 6.63 | 0 | 0 | 0 |
07/08/2020 |
6.87
|
3,715,700 | 6.87 | 6.87 | 6.63 | 0 | 0 | 0 |
06/08/2020 |
6.87
|
3,401,230 | 6.71 | 6.87 | 6.71 | 0 | 0 | 0 |
05/08/2020 |
6.71
|
3,784,000 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 |
04/08/2020 |
6.87
|
2,057,202 | 6.87 | 6.87 | 6.79 | 0 | 0 | 0 |
03/08/2020 |
6.87
|
3,509,501 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 |
31/07/2020 |
6.87
|
2,609,000 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 |
30/07/2020 |
6.95
|
2,718,900 | 6.87 | 6.95 | 6.71 | 0 | 0 | 0 |
29/07/2020 |
6.87
|
2,933,250 | 6.95 | 6.95 | 6.71 | 0 | 0 | 0 |
28/07/2020 |
6.95
|
3,470,000 | 6.79 | 6.95 | 6.71 | 0 | 0 | 0 |
27/07/2020 |
6.79
|
2,517,410 | 6.95 | 6.95 | 6.63 | 0 | 0 | 0 |
24/07/2020 |
6.95
|
1,552,600 | 6.95 | 7.03 | 6.87 | 0 | 0 | 0 |
23/07/2020 |
6.95
|
2,734,600 | 7.11 | 7.11 | 6.95 | 0 | 0 | 0 |
22/07/2020 |
7.11
|
3,388,001 | 7.11 | 7.11 | 6.95 | 0 | 0 | 0 |
21/07/2020 |
7.11
|
2,755,001 | 7.19 | 7.19 | 6.95 | 0 | 0 | 0 |
20/07/2020 |
7.19
|
3,191,302 | 7.19 | 7.19 | 7.03 | 0 | 0 | 0 |
17/07/2020 |
7.19
|
2,118,808 | 7.27 | 7.27 | 7.19 | 0 | 0 | 0 |
16/07/2020 |
7.27
|
1,471,319 | 7.35 | 7.35 | 7.19 | 0 | 0 | 0 |
15/07/2020 |
7.35
|
2,747,031 | 7.35 | 7.35 | 7.19 | 0 | 0 | 0 |
14/07/2020 |
7.35
|
2,989,800 | 7.27 | 7.35 | 7.19 | 0 | 0 | 0 |
13/07/2020 |
7.27
|
3,346,000 | 7.43 | 7.43 | 7.27 | 0 | 0 | 0 |
10/07/2020 |
7.43
|
2,563,221 | 7.27 | 7.43 | 7.19 | 0 | 0 | 0 |
09/07/2020 |
7.27
|
3,940,850 | 7.35 | 7.51 | 7.27 | 0 | 0 | 0 |
08/07/2020 |
7.35
|
2,675,900 | 7.19 | 7.35 | 7.11 | 0 | 0 | 0 |
07/07/2020 |
7.19
|
2,595,430 | 7.11 | 7.19 | 7.03 | 0 | 0 | 0 |
06/07/2020 |
7.11
|
3,580,314 | 6.95 | 7.11 | 6.87 | 0 | 0 | 0 |
03/07/2020 |
6.95
|
2,810,700 | 6.87 | 6.95 | 6.79 | 0 | 0 | 0 |
02/07/2020 |
6.87
|
1,543,600 | 6.87 | 6.87 | 6.79 | 0 | 0 | 0 |
01/07/2020 |
6.87
|
3,331,412 | 6.79 | 6.87 | 6.71 | 0 | 0 | 0 |
30/06/2020 |
6.79
|
1,816,900 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 |
29/06/2020 |
6.95
|
3,399,200 | 6.87 | 6.95 | 6.71 | 0 | 0 | 0 |
26/06/2020 |
6.87
|
2,284,500 | 7.03 | 7.03 | 6.79 | 0 | 0 | 0 |
25/06/2020 |
7.03
|
2,320,120 | 7.03 | 7.03 | 6.87 | 0 | 0 | 0 |
24/06/2020 |
7.03
|
3,443,709 | 7.03 | 7.03 | 6.87 | 0 | 0 | 0 |
23/06/2020 |
7.03
|
2,958,201 | 6.95 | 7.03 | 6.79 | 11,000 | 0 | 0.1 |
22/06/2020 |
6.95
|
2,509,221 | 7.03 | 7.11 | 6.95 | 0 | 0 | 0 |
19/06/2020 |
7.03
|
3,056,190 | 7.03 | 7.03 | 6.87 | 10,000 | 0 | 0.1 |
18/06/2020 |
7.03
|
3,230,350 | 6.95 | 7.03 | 6.79 | 12,000 | 0 | 0.1 |
17/06/2020 |
6.95
|
3,061,800 | 6.87 | 6.95 | 6.71 | 0 | 0 | 0 |
16/06/2020 |
6.87
|
2,884,500 | 6.87 | 6.95 | 6.71 | 0 | 0 | 0 |
15/06/2020 |
6.87
|
2,848,510 | 6.87 | 6.87 | 6.55 | 0 | 0 | 0 |
12/06/2020 |
6.87
|
2,975,997 | 6.95 | 6.95 | 6.63 | 0 | 0 | 0 |
11/06/2020 |
6.95
|
2,618,590 | 7.03 | 7.11 | 6.87 | 0 | 0 | 0 |
10/06/2020 |
7.03
|
1,641,400 | 7.03 | 7.03 | 6.87 | 1,500 | 0 | 0.0 |
09/06/2020 |
7.03
|
3,656,210 | 7.03 | 7.11 | 6.79 | 0 | 0 | 0 |
08/06/2020 |
7.03
|
2,714,933 | 6.95 | 7.19 | 6.87 | 0 | 0 | 0 |
05/06/2020 |
6.95
|
1,746,014 | 6.87 | 6.95 | 6.63 | 0 | 0 | 0 |
04/06/2020 |
6.87
|
2,422,541 | 6.87 | 6.87 | 6.63 | 0 | 0 | 0 |
03/06/2020 |
6.87
|
2,816,325 | 6.79 | 6.87 | 6.63 | 0 | 0 | 0 |
02/06/2020 |
6.79
|
2,797,205 | 6.47 | 6.79 | 6.31 | 0 | 0 | 0 |
01/06/2020 |
6.47
|
1,471,664 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 |
29/05/2020 |
6.55
|
3,281,101 | 6.47 | 6.63 | 6.31 | 0 | 0 | 0 |
28/05/2020 |
6.47
|
1,637,460 | 6.55 | 6.55 | 6.31 | 0 | 0 | 0 |
27/05/2020 |
6.55
|
2,889,100 | 6.39 | 6.55 | 6.15 | 0 | 0 | 0 |
26/05/2020 |
6.39
|
2,847,320 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
25/05/2020 |
6.39
|
1,774,410 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
22/05/2020 |
6.39
|
1,940,838 | 6.39 | 6.47 | 6.23 | 0 | 0 | 0 |
21/05/2020 |
6.39
|
3,495,300 | 6.39 | 6.39 | 6.07 | 0 | 0 | 0 |
20/05/2020 |
6.39
|
2,653,920 | 6.31 | 6.39 | 6.23 | 0 | 0 | 0 |
19/05/2020 |
6.31
|
3,104,020 | 6.23 | 6.31 | 6.15 | 0 | 0 | 0 |
18/05/2020 |
6.23
|
3,150,320 | 6.31 | 6.31 | 6.15 | 0 | 10,000 | -0.1 |
15/05/2020 |
6.31
|
2,510,261 | 6.39 | 6.39 | 6.15 | 0 | 0 | 0 |
14/05/2020 |
6.39
|
2,141,000 | 6.39 | 6.39 | 6.15 | 0 | 0 | 0 |
13/05/2020 |
6.39
|
1,707,900 | 6.39 | 6.39 | 6.15 | 0 | 0 | 0 |
12/05/2020 |
6.39
|
2,325,400 | 6.39 | 6.39 | 6.15 | 0 | 0 | 0 |
11/05/2020 |
6.39
|
2,050,065 | 6.55 | 6.55 | 6.31 | 0 | 0 | 0 |
08/05/2020 |
6.55
|
2,672,818 | 6.31 | 6.55 | 6.23 | 0 | 0 | 0 |
07/05/2020 |
6.31
|
3,352,900 | 6.23 | 6.31 | 5.99 | 0 | 0 | 0 |
06/05/2020 |
6.23
|
991,100 | 6.31 | 6.31 | 6.15 | 0 | 0 | 0 |
05/05/2020 |
6.31
|
1,962,200 | 6.31 | 6.31 | 6.07 | 0 | 0 | 0 |
04/05/2020 |
6.31
|
2,512,100 | 6.31 | 6.31 | 6.07 | 0 | 0 | 0 |
29/04/2020 |
6.31
|
2,999,000 | 6.39 | 6.47 | 6.23 | 0 | 0 | 0 |