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 | -4.44% | 1,186,700 | 0 | 0 |
12.60
13.60
12.90
|
2 tháng
(2024-07-22) |
-0.80 | -5.84% | 3,113,000 | -2,200 | -0.0 |
12.40
13.70
12.90
|
3 tháng
(2024-06-21) |
-1.30 | -9.15% | 8,251,300 | 0 | 0.0 |
12.40
16
12.90
|
6 tháng
(2024-03-25) |
-0.90 | -6.52% | 29,308,100 | -1,000 | -0.0 |
12.40
16
12.90
|
12 tháng
(2023-09-25) |
3.40 | 35.79% | 66,129,900 | -29,500 | -0.2 |
6.90
16
12.90
|
24 tháng
(2022-09-30) |
4.60 | 55.42% | 156,324,994 | 3,000 | 0.1 |
3.20
16
12.90
|
36 tháng
(2021-10-05) |
3 | 30.30% | 272,268,953 | 13,350 | 0.3 |
3.20
23.50
12.90
|
60 tháng
(2019-10-16) |
7.70 | 148.08% | 422,090,537 | -227,950 | -1.1 |
3.20
23.50
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
10.60
|
186,947 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
16/09/2020 |
10.70
|
166,900 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
15/09/2020 |
10.70
|
265,100 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
14/09/2020 |
10.80
|
373,954 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
11/09/2020 |
10.90
|
137,528 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
10/09/2020 |
10.80
|
213,903 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
09/09/2020 |
11
|
347,434 | 11 | 11.10 | 10.60 | 0 | 0 | 0 |
08/09/2020 |
11
|
139,213 | 11 | 11 | 10.70 | 0 | 0 | 0 |
07/09/2020 |
11
|
715,176 | 10.90 | 11.50 | 10.70 | 0 | 0 | 0 |
04/09/2020 |
10.90
|
470,615 | 10.50 | 10.90 | 10.20 | 0 | 0 | 0 |
03/09/2020 |
10.50
|
191,124 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
01/09/2020 |
10.60
|
338,866 | 10.50 | 10.60 | 9 | 0 | 0 | 0 |
31/08/2020 |
10.50
|
213,905 | 10.80 | 10.90 | 10.30 | 1,000 | 0 | 0.0 |
28/08/2020 |
10.80
|
365,570 | 10.90 | 11.20 | 10.60 | 0 | 0 | 0 |
27/08/2020 |
10.90
|
1,182,987 | 9.90 | 11.10 | 9.90 | 0 | 0 | 0 |
26/08/2020 |
9.90
|
390,847 | 9.60 | 10 | 9.50 | 0 | 0 | 0 |
25/08/2020 |
9.60
|
178,013 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
24/08/2020 |
9.70
|
123,400 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
21/08/2020 |
9.70
|
98,870 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
20/08/2020 |
9.70
|
105,000 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
19/08/2020 |
9.80
|
36,134 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
18/08/2020 |
9.70
|
175,394 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
17/08/2020 |
9.80
|
150,120 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
14/08/2020 |
9.70
|
104,800 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
13/08/2020 |
9.90
|
101,800 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
12/08/2020 |
9.90
|
175,288 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
11/08/2020 |
9.60
|
284,300 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
10/08/2020 |
9.40
|
177,140 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
07/08/2020 |
9.10
|
43,520 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
06/08/2020 |
9.20
|
66,387 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
05/08/2020 |
9.30
|
38,200 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
04/08/2020 |
9.30
|
136,845 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
03/08/2020 |
9.40
|
196,420 | 9 | 9.40 | 8.90 | 0 | 0 | 0 |
31/07/2020 |
9
|
37,700 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
30/07/2020 |
9.10
|
62,900 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
29/07/2020 |
9
|
134,350 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
28/07/2020 |
9.20
|
59,930 | 9.20 | 9.30 | 8.50 | 0 | 0 | 0 |
27/07/2020 |
9.20
|
313,972 | 9.70 | 9.70 | 8.20 | 0 | 0 | 0 |
24/07/2020 |
9.70
|
176,400 | 10.10 | 10.10 | 9.30 | 100 | 0 | 0.0 |
23/07/2020 |
10.10
|
62,400 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
22/07/2020 |
10
|
142,000 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
21/07/2020 |
10
|
217,484 | 10.20 | 10.20 | 9.90 | 200 | 0 | 0.0 |
20/07/2020 |
10.20
|
167,000 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
17/07/2020 |
10.40
|
320,068 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
16/07/2020 |
10.60
|
130,381 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
15/07/2020 |
10.60
|
139,366 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
14/07/2020 |
10.80
|
48,200 | 11 | 11 | 10.70 | 0 | 0 | 0 |
13/07/2020 |
11
|
167,800 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |
10/07/2020 |
11
|
171,197 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
09/07/2020 |
11.10
|
461,357 | 10.90 | 11.20 | 10.70 | 0 | 0 | 0 |
08/07/2020 |
10.90
|
102,915 | 10.80 | 12.40 | 10.60 | 0 | 0 | 0 |
07/07/2020 |
10.80
|
127,222 | 11 | 11 | 10.70 | 1,000 | 0 | 0.0 |
06/07/2020 |
11
|
301,020 | 10.80 | 11 | 10.70 | 100 | 0 | 0.0 |
03/07/2020 |
10.80
|
57,577 | 10.80 | 10.80 | 10.60 | 500 | 0 | 0.0 |
02/07/2020 |
10.80
|
201,804 | 10.50 | 11 | 10.40 | 2,500 | 0 | 0.0 |
01/07/2020 |
10.50
|
144,881 | 10.60 | 10.60 | 10.20 | 410 | 0 | 0.0 |
30/06/2020 |
10.60
|
530,324 | 10.60 | 10.80 | 10.30 | 0 | 12,600 | -0.1 |
29/06/2020 |
10.60
|
479,226 | 11.30 | 11.40 | 10.30 | 79 | 0 | 0.0 |
26/06/2020 |
11.30
|
235,117 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 |
25/06/2020 |
11.40
|
268,300 | 11.60 | 11.60 | 11.20 | 500 | 0 | 0.0 |
24/06/2020 |
11.60
|
582,987 | 11.50 | 11.70 | 11.40 | 800 | 0 | 0.0 |
23/06/2020 |
11.50
|
357,600 | 11.60 | 11.60 | 9.70 | 0 | 0 | 0 |
22/06/2020 |
11.60
|
1,079,070 | 11.30 | 11.70 | 11.10 | 0 | 0 | 0 |
19/06/2020 |
11.30
|
1,043,847 | 11.30 | 11.50 | 10.70 | 0 | 0 | 0 |
18/06/2020 |
11.30
|
750,410 | 11.90 | 11.90 | 11.20 | 0 | 2,500 | -0.0 |
17/06/2020 |
11.90
|
527,997 | 12 | 12.10 | 11.30 | 0 | 0 | 0 |
16/06/2020 |
12
|
568,710 | 11.50 | 12.10 | 11.40 | 0 | 0 | 0 |
15/06/2020 |
11.50
|
706,150 | 11 | 12 | 10.60 | 0 | 0 | 0 |
12/06/2020 |
11
|
1,077,590 | 10.50 | 11.10 | 10.20 | 0 | 0 | 0 |
11/06/2020 |
10.50
|
1,607,150 | 10.50 | 11.70 | 10.40 | 0 | 0 | 0 |
10/06/2020 |
10.50
|
1,756,272 | 10.20 | 10.60 | 10.10 | 0 | 0 | 0 |
09/06/2020 |
10.20
|
484,998 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
08/06/2020 |
10.20
|
445,447 | 10.20 | 10.50 | 10.10 | 12,600 | 0 | 0.1 |
05/06/2020 |
10.20
|
16,600,837 | 9.60 | 10.30 | 9.60 | 0 | 0 | 0 |
04/06/2020 |
9.60
|
433,773 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
03/06/2020 |
9.60
|
288,030 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
02/06/2020 |
9.60
|
399,825 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
01/06/2020 |
9.50
|
440,710 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
29/05/2020 |
9.60
|
1,172,887 | 9.50 | 10 | 9.40 | 0 | 0 | 0 |
28/05/2020 |
9.50
|
1,014,085 | 8.90 | 9.50 | 8.80 | 0 | 0 | 0 |
27/05/2020 |
8.90
|
160,658 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
26/05/2020 |
8.90
|
172,314 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
25/05/2020 |
8.70
|
165,654 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
22/05/2020 |
8.80
|
267,156 | 8.80 | 8.80 | 7.40 | 0 | 0 | 0 |
21/05/2020 |
8.80
|
59,033 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
20/05/2020 |
8.90
|
79,362 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
19/05/2020 |
8.90
|
140,502 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
18/05/2020 |
8.90
|
83,657 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
15/05/2020 |
8.90
|
136,560 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
14/05/2020 |
8.90
|
215,493 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
13/05/2020 |
8.90
|
83,268 | 9 | 9 | 8.80 | 0 | 0 | 0 |
12/05/2020 |
9
|
269,527 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
11/05/2020 |
8.80
|
236,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
08/05/2020 |
8.90
|
159,718 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
07/05/2020 |
8.90
|
256,600 | 8.90 | 9.30 | 8.60 | 0 | 0 | 0 |
06/05/2020 |
8.90
|
400,500 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
05/05/2020 |
8.50
|
89,557 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
04/05/2020 |
8.40
|
168,523 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
29/04/2020 |
8.40
|
33,011 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
28/04/2020 |
8.40
|
184,147 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |