| 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) |
-0.20 | -2.97% | 5,501,600 | -97,960 | -0.6 |
6.50
6.73
6.53
|
|
2 tháng
(2024-07-22) |
0.05 | 0.77% | 16,737,600 | -36,743 | -0.3 |
6.35
6.97
6.53
|
|
3 tháng
(2024-06-21) |
-0.80 | -10.91% | 30,592,500 | -365,124 | -2.7 |
6.35
7.33
6.53
|
|
6 tháng
(2024-03-25) |
-0.07 | -1.06% | 98,473,700 | -199,838 | -1.4 |
6.05
8.02
6.53
|
|
12 tháng
(2023-09-25) |
-0.08 | -1.21% | 155,193,000 | -381,788 | -2.5 |
6
8.02
6.53
|
|
24 tháng
(2022-09-30) |
-3.33 | -33.74% | 436,974,800 | -41,390 | -0.0 |
5.56
9.86
6.53
|
|
36 tháng
(2021-10-05) |
-3.88 | -37.26% | 933,720,000 | -376,295 | -4.3 |
5.56
26.71
6.53
|
|
60 tháng
(2019-10-16) |
-0.60 | -8.36% | 1,032,611,540 | -2,975,145 | -29.1 |
5.56
26.71
6.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2020 |
9.81
|
44,120 | 9.72 | 9.85 | 9.63 | 0 | 0 | 0 |
| 17/09/2020 |
9.72
|
19,580 | 9.72 | 9.81 | 9.63 | 0 | 0 | 0 |
| 16/09/2020 |
9.72
|
21,120 | 9.81 | 9.81 | 9.72 | 0 | 0 | 0 |
| 15/09/2020 |
9.81
|
94,610 | 9.85 | 9.85 | 9.77 | 0 | 0 | 0 |
| 14/09/2020 |
9.85
|
115,870 | 9.90 | 9.94 | 9.81 | 0 | 0 | 0 |
| 11/09/2020 |
9.90
|
18,870 | 9.81 | 9.90 | 9.77 | 0 | 0 | 0 |
| 10/09/2020 |
9.81
|
46,600 | 9.85 | 9.90 | 9.77 | 0 | 0 | 0 |
| 09/09/2020 |
9.85
|
56,010 | 9.90 | 9.90 | 9.77 | 0 | 0 | 0 |
| 08/09/2020 |
9.90
|
57,270 | 9.77 | 9.90 | 9.72 | 1,070 | 0 | 0.0 |
| 07/09/2020 |
9.77
|
139,290 | 9.90 | 9.90 | 9.77 | 0 | 0 | 0 |
| 04/09/2020 |
9.90
|
36,390 | 9.99 | 9.99 | 9.81 | 0 | 0 | 0 |
| 03/09/2020 |
9.99
|
210,090 | 9.59 | 9.99 | 9.59 | 0 | 0 | 0 |
| 01/09/2020 |
9.59
|
87,810 | 9.54 | 9.59 | 9.45 | 0 | 0 | 0 |
| 31/08/2020 |
9.54
|
37,940 | 9.59 | 9.59 | 9.45 | 0 | 0 | 0 |
| 28/08/2020 |
9.59
|
57,670 | 9.41 | 9.59 | 9.41 | 0 | 1,000 | -0.0 |
| 27/08/2020 |
9.41
|
161,710 | 9.63 | 9.63 | 9.28 | 0 | 41,920 | -0.4 |
| 26/08/2020 |
9.63
|
39,100 | 9.50 | 9.68 | 9.41 | 0 | 10 | -0.0 |
| 25/08/2020 |
9.50
|
199,230 | 9.68 | 9.72 | 9.41 | 0 | 60 | -0.0 |
| 24/08/2020 |
9.68
|
302,730 | 9.68 | 9.81 | 9.54 | 500 | 0 | 0.0 |
| 21/08/2020 |
9.68
|
37,010 | 9.68 | 9.72 | 9.45 | 2,000 | 0 | 0.0 |
| 20/08/2020 |
9.68
|
87,980 | 9.68 | 9.81 | 9.50 | 0 | 0 | 0 |
| 19/08/2020 |
9.68
|
279,820 | 9.36 | 9.99 | 9.28 | 0 | 0 | 0 |
| 18/08/2020 |
9.36
|
94,150 | 9.45 | 9.45 | 9.19 | 0 | 60 | -0.0 |
| 17/08/2020 |
9.45
|
59,870 | 9.50 | 9.68 | 9.41 | 0 | 0 | 0 |
| 14/08/2020 |
9.50
|
132,850 | 9.68 | 9.81 | 9.50 | 0 | 0 | 0 |
| 13/08/2020 |
9.68
|
191,150 | 9.81 | 9.81 | 9.63 | 0 | 0 | 0 |
| 12/08/2020 |
9.81
|
104,040 | 9.90 | 9.90 | 9.72 | 0 | 0 | 0 |
| 11/08/2020 |
9.90
|
86,670 | 9.90 | 9.90 | 9.77 | 0 | 0 | 0 |
| 10/08/2020 |
9.90
|
255,350 | 9.81 | 9.90 | 9.77 | 0 | 10 | -0.0 |
| 07/08/2020 |
9.81
|
141,610 | 10.08 | 10.08 | 9.72 | 570 | 0 | 0.0 |
| 06/08/2020 |
10.08
|
112,930 | 10.17 | 10.17 | 9.81 | 0 | 0 | 0 |
| 05/08/2020 |
10.17
|
189,430 | 10.17 | 10.17 | 9.81 | 0 | 0 | 0 |
| 04/08/2020 |
10.17
|
154,450 | 10.08 | 10.17 | 9.77 | 0 | 100 | -0.0 |
| 03/08/2020 |
10.08
|
142,730 | 9.99 | 10.08 | 9.72 | 0 | 0 | 0 |
| 31/07/2020 |
9.99
|
123,680 | 9.99 | 10.26 | 9.77 | 0 | 100 | -0.0 |
| 30/07/2020 |
9.99
|
367,610 | 9.45 | 10.08 | 9.14 | 6,600 | 0 | 0.1 |
| 29/07/2020 |
9.45
|
244,670 | 9.28 | 9.45 | 8.83 | 6,600 | 0 | 0.1 |
| 28/07/2020 |
9.28
|
116,470 | 9.28 | 9.45 | 9.10 | 0 | 270 | -0.0 |
| 27/07/2020 |
9.28
|
136,400 | 9.45 | 9.45 | 9.01 | 0 | 0 | 0 |
| 24/07/2020 |
9.45
|
261,130 | 9.45 | 9.81 | 9.23 | 0 | 6,900 | -0.1 |
| 23/07/2020 |
9.45
|
96,570 | 9.28 | 9.45 | 9.01 | 0 | 100 | -0.0 |
| 22/07/2020 |
9.28
|
81,060 | 9.10 | 9.28 | 9.01 | 1,000 | 100 | 0.0 |
| 21/07/2020 |
9.10
|
73,640 | 9.01 | 9.10 | 8.78 | 0 | 0 | 0 |
| 20/07/2020 |
9.01
|
69,650 | 9.10 | 9.10 | 8.87 | 10 | 0 | 0.0 |
| 17/07/2020 |
9.10
|
101,900 | 9.10 | 9.19 | 8.96 | 0 | 0 | 0 |
| 16/07/2020 |
9.10
|
65,510 | 9.19 | 9.28 | 9.01 | 0 | 0 | 0 |
| 15/07/2020 |
9.19
|
120,210 | 9.28 | 9.32 | 8.92 | 0 | 0 | 0 |
| 14/07/2020 |
9.28
|
102,660 | 9.28 | 9.28 | 8.96 | 0 | 0 | 0 |
| 13/07/2020 |
9.28
|
86,860 | 9.01 | 9.36 | 8.92 | 0 | 100 | -0.0 |
| 10/07/2020 |
9.01
|
48,270 | 8.96 | 9.01 | 8.87 | 0 | 0 | 0 |
| 09/07/2020 |
8.96
|
174,820 | 8.96 | 9.01 | 8.83 | 0 | 2,960 | -0.0 |
| 08/07/2020 |
8.96
|
130,590 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 |
| 07/07/2020 |
9.01
|
175,380 | 8.92 | 9.28 | 8.92 | 0 | 0 | 0 |
| 06/07/2020 |
8.92
|
183,340 | 8.51 | 8.92 | 8.52 | 0 | 200 | -0.0 |
| 03/07/2020 |
8.51
|
115,790 | 8.47 | 8.52 | 8.47 | 0 | 0 | 0 |
| 02/07/2020 |
8.47
|
30,710 | 8.54 | 8.55 | 8.47 | 0 | 0 | 0 |
| 01/07/2020 |
8.54
|
53,160 | 8.55 | 8.55 | 8.43 | 0 | 0 | 0 |
| 30/06/2020 |
8.55
|
56,030 | 8.37 | 8.55 | 8.26 | 0 | 0 | 0 |
| 29/06/2020 |
8.37
|
60,670 | 8.45 | 8.45 | 8.25 | 0 | 0 | 0 |
| 26/06/2020 |
8.45
|
82,720 | 8.43 | 8.46 | 8.36 | 0 | 0 | 0 |
| 25/06/2020 |
8.43
|
37,290 | 8.38 | 8.45 | 8.29 | 0 | 0 | 0 |
| 24/06/2020 |
8.38
|
113,410 | 8.53 | 8.53 | 8.38 | 0 | 0 | 0 |
| 23/06/2020 |
8.53
|
40,390 | 8.56 | 8.62 | 8.50 | 10 | 0 | 0.0 |
| 22/06/2020 |
8.56
|
73,790 | 8.55 | 8.56 | 8.43 | 0 | 0 | 0 |
| 19/06/2020 |
8.55
|
96,830 | 8.26 | 8.55 | 8.29 | 0 | 0 | 0 |
| 18/06/2020 |
8.26
|
109,350 | 8.25 | 8.28 | 8.20 | 0 | 0 | 0 |
| 17/06/2020 |
8.25
|
286,430 | 8.26 | 8.28 | 8.20 | 0 | 0 | 0 |
| 16/06/2020 |
8.26
|
181,610 | 8.16 | 8.29 | 8.16 | 0 | 0 | 0 |
| 15/06/2020 |
8.16
|
43,500 | 8.29 | 8.29 | 8.16 | 0 | 0 | 0 |
| 12/06/2020 |
8.29
|
88,820 | 8.20 | 8.29 | 8.04 | 0 | 0 | 0 |
| 11/06/2020 |
8.20
|
165,510 | 8.20 | 8.29 | 8.12 | 0 | 1,960 | -0.0 |
| 10/06/2020 |
8.20
|
45,460 | 8.25 | 8.27 | 8.17 | 0 | 8,300 | -0.1 |
| 09/06/2020 |
8.25
|
38,500 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 |
| 08/06/2020 |
8.26
|
131,890 | 8.26 | 8.29 | 8.20 | 0 | 8,410 | -0.1 |
| 05/06/2020 |
8.26
|
73,870 | 8.20 | 8.26 | 8.12 | 0 | 8,410 | -0.1 |
| 04/06/2020 |
8.20
|
110,770 | 8.26 | 8.26 | 8.03 | 0 | 18,410 | -0.2 |
| 03/06/2020 |
8.26
|
50,380 | 8.28 | 8.28 | 8.04 | 0 | 8,410 | -0.1 |
| 02/06/2020 |
8.28
|
56,720 | 8.28 | 8.29 | 8.12 | 0 | 18,410 | -0.2 |
| 01/06/2020 |
8.28
|
61,250 | 8.29 | 8.29 | 8.12 | 0 | 8,410 | -0.1 |
| 29/05/2020 |
8.29
|
78,980 | 8.28 | 8.34 | 8.20 | 6,000 | 8,410 | -0.0 |
| 28/05/2020 |
8.28
|
162,070 | 8.11 | 8.28 | 7.94 | 0 | 8,410 | -0.1 |
| 27/05/2020 |
8.11
|
300,170 | 8.12 | 8.20 | 8.03 | 0 | 59,610 | -0.5 |
| 26/05/2020 |
8.12
|
316,330 | 8.12 | 8.12 | 8.03 | 0 | 28,410 | -0.3 |
| 25/05/2020 |
8.12
|
239,120 | 8.25 | 8.25 | 8.10 | 17,860 | 1,460 | 0.1 |
| 22/05/2020 |
8.25
|
73,530 | 8.25 | 8.25 | 8.15 | 0 | 3,920 | -0.0 |
| 21/05/2020 |
8.25
|
73,850 | 8.29 | 8.29 | 8.17 | 0 | 5,610 | -0.1 |
| 20/05/2020 |
8.29
|
56,620 | 8.20 | 8.39 | 8.18 | 0 | 5,610 | -0.1 |
| 19/05/2020 |
8.20
|
258,250 | 8.25 | 8.34 | 8.18 | 0 | 5,610 | -0.1 |
| 18/05/2020 |
8.25
|
109,570 | 8.29 | 8.29 | 8.19 | 0 | 5,610 | -0.1 |
| 15/05/2020 |
8.29
|
188,970 | 8.29 | 8.33 | 8.20 | 0 | 5,610 | -0.1 |
| 14/05/2020 |
8.29
|
180,170 | 8.13 | 8.29 | 8.16 | 0 | 5,610 | -0.1 |
| 13/05/2020 |
8.13
|
215,750 | 8.33 | 8.37 | 8.12 | 0 | 5,610 | -0.1 |
| 12/05/2020 |
8.33
|
73,580 | 8.29 | 8.33 | 8.28 | 0 | 5,610 | -0.1 |
| 11/05/2020 |
8.29
|
86,590 | 8.29 | 8.37 | 8.20 | 0 | 5,610 | -0.1 |
| 08/05/2020 |
8.29
|
90,480 | 8.25 | 8.32 | 8.25 | 0 | 5,610 | -0.1 |
| 07/05/2020 |
8.25
|
69,570 | 8.24 | 8.34 | 8.23 | 0 | 5,610 | -0.1 |
| 06/05/2020 |
8.24
|
141,950 | 8.12 | 8.29 | 8.12 | 0 | 5,710 | -0.1 |
| 05/05/2020 |
8.12
|
76,750 | 8.12 | 8.12 | 8.12 | 0 | 5,610 | -0.1 |
| 04/05/2020 |
8.12
|
70,800 | 8.20 | 8.20 | 8.03 | 0 | 5,610 | -0.1 |
| 29/04/2020 |
8.20
|
106,360 | 8.16 | 8.20 | 7.94 | 300 | 5,610 | -0.0 |