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 | 0% | 313,400 | -1,900 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 827,000 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-21) |
-1.85 | -13.45% | 1,683,600 | -1,100 | -0.0 |
11.75
13.75
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,743,200 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-25) |
-2.40 | -16.78% | 9,539,400 | -157,164 | -1.9 |
11.75
14.30
11.90
|
24 tháng
(2022-09-30) |
-2.06 | -14.74% | 38,627,900 | -159,152 | -1.0 |
8.15
15.55
11.90
|
36 tháng
(2021-10-05) |
-0.17 | -1.37% | 110,118,300 | -541,811 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-16) |
-0.40 | -3.22% | 145,943,810 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
7.73
|
11,900 | 7.89 | 7.96 | 7.73 | 0 | 0 | 0 |
27/04/2020 |
7.89
|
18,510 | 7.85 | 7.89 | 7.69 | 0 | 0 | 0 |
24/04/2020 |
7.85
|
8,480 | 7.98 | 7.98 | 7.64 | 0 | 0 | 0 |
23/04/2020 |
7.98
|
40,560 | 8.06 | 8.06 | 7.52 | 0 | 0 | 0 |
22/04/2020 |
8.06
|
8,250 | 7.98 | 8.10 | 7.73 | 5,000 | 0 | 0.1 |
21/04/2020 |
7.98
|
16,790 | 8.35 | 8.35 | 7.77 | 0 | 0 | 0 |
20/04/2020 |
8.35
|
23,330 | 8.31 | 8.62 | 8.23 | 0 | 10 | -0.0 |
17/04/2020 |
8.31
|
44,640 | 8.14 | 8.43 | 8.19 | 0 | 2,000 | -0.0 |
16/04/2020 |
8.14
|
39,460 | 7.77 | 8.21 | 7.64 | 0 | 0 | 0 |
15/04/2020 |
7.77
|
10,050 | 7.69 | 7.85 | 7.48 | 150 | 0 | 0.0 |
14/04/2020 |
7.69
|
14,100 | 7.44 | 7.73 | 7.31 | 10 | 0 | 0.0 |
13/04/2020 |
7.44
|
50,210 | 7.89 | 7.89 | 7.40 | 200 | 0 | 0.0 |
10/04/2020 |
7.89
|
7,060 | 8.19 | 8.33 | 7.62 | 0 | 0 | 0 |
09/04/2020 |
8.19
|
18,750 | 8.00 | 8.35 | 7.98 | 0 | 0 | 0 |
08/04/2020 |
8.00
|
31,060 | 7.48 | 8.00 | 7.27 | 0 | 10,000 | -0.2 |
07/04/2020 |
7.48
|
5,190 | 7.48 | 7.52 | 7.04 | 0 | 0 | 0 |
06/04/2020 |
7.48
|
25,060 | 7.27 | 7.48 | 7.19 | 0 | 10,000 | -0.2 |
03/04/2020 |
7.27
|
1,260 | 7.27 | 7.27 | 7.19 | 0 | 0 | 0 |
01/04/2020 |
7.27
|
2,130 | 7.27 | 7.37 | 6.77 | 0 | 0 | 0 |
31/03/2020 |
7.27
|
750 | 7.37 | 7.40 | 7.13 | 0 | 0 | 0 |
30/03/2020 |
7.37
|
11,390 | 7.31 | 7.37 | 7.06 | 0 | 0 | 0 |
27/03/2020 |
7.31
|
15,470 | 7.27 | 7.35 | 7.06 | 650 | 0 | 0.0 |
26/03/2020 |
7.27
|
16,400 | 7.19 | 7.27 | 7.10 | 0 | 0 | 0 |
25/03/2020 |
7.19
|
3,240 | 7.40 | 7.44 | 7.06 | 0 | 0 | 0 |
24/03/2020 |
7.40
|
1,430 | 7.42 | 7.44 | 6.94 | 0 | 0 | 0 |
23/03/2020 |
7.42
|
40,980 | 7.52 | 7.54 | 7.06 | 0 | 1,000 | -0.0 |
20/03/2020 |
7.52
|
24,500 | 7.56 | 7.89 | 7.27 | 0 | 0 | 0 |
19/03/2020 |
7.56
|
1,940 | 7.54 | 7.67 | 7.04 | 0 | 60 | -0.0 |
18/03/2020 |
7.54
|
5,350 | 7.54 | 7.89 | 7.48 | 0 | 0 | 0 |
17/03/2020 |
7.54
|
830 | 7.64 | 7.64 | 7.13 | 0 | 10 | -0.0 |
16/03/2020 |
7.64
|
3,100 | 7.48 | 7.64 | 7.48 | 40 | 0 | 0.0 |
13/03/2020 |
7.48
|
7,660 | 7.48 | 7.48 | 6.96 | 0 | 1,090 | -0.0 |
12/03/2020 |
7.48
|
34,920 | 7.79 | 7.79 | 7.40 | 0 | 970 | -0.0 |
11/03/2020 |
7.79
|
3,160 | 7.60 | 7.87 | 7.48 | 0 | 0 | 0 |
10/03/2020 |
7.60
|
5,150 | 7.98 | 7.98 | 7.54 | 0 | 50 | -0.0 |
09/03/2020 |
7.98
|
27,460 | 8.37 | 8.37 | 7.79 | 0 | 0 | 0 |
06/03/2020 |
8.37
|
30,060 | 8.02 | 8.48 | 8.02 | 18,200 | 100 | 0.4 |
05/03/2020 |
8.02
|
13,930 | 8.04 | 8.04 | 7.89 | 0 | 0 | 0 |
04/03/2020 |
8.04
|
2,540 | 8.10 | 8.14 | 7.89 | 0 | 0 | 0 |
03/03/2020 |
8.10
|
8,430 | 7.73 | 8.10 | 7.69 | 0 | 0 | 0 |
02/03/2020 |
7.73
|
10,140 | 8.27 | 8.27 | 7.73 | 0 | 0 | 0 |
28/02/2020 |
8.27
|
16,050 | 8.31 | 8.31 | 7.89 | 0 | 0 | 0 |
27/02/2020 |
8.31
|
8,360 | 8.43 | 8.43 | 8.31 | 0 | 0 | 0 |
26/02/2020 |
8.43
|
5,870 | 8.48 | 8.48 | 8.00 | 0 | 3,300 | -0.1 |
25/02/2020 |
8.48
|
9,230 | 8.54 | 8.54 | 7.98 | 0 | 0 | 0 |
24/02/2020 |
8.54
|
57,920 | 8.85 | 8.85 | 8.31 | 0 | 0 | 0 |
21/02/2020 |
8.85
|
24,650 | 8.85 | 8.85 | 8.73 | 0 | 0 | 0 |
20/02/2020 |
8.85
|
11,100 | 8.89 | 9.00 | 8.75 | 0 | 0 | 0 |
19/02/2020 |
8.89
|
3,960 | 8.77 | 8.89 | 8.33 | 0 | 1,630 | -0.0 |
18/02/2020 |
8.77
|
3,010 | 8.85 | 8.85 | 8.68 | 1,200 | 430 | 0.0 |
17/02/2020 |
8.85
|
39,900 | 8.89 | 8.89 | 8.73 | 0 | 190 | -0.0 |
14/02/2020 |
8.89
|
10,730 | 8.91 | 8.93 | 8.73 | 0 | 0 | 0 |
13/02/2020 |
8.91
|
24,690 | 8.89 | 8.91 | 8.73 | 0 | 0 | 0 |
12/02/2020 |
8.89
|
32,830 | 8.93 | 9.02 | 8.73 | 0 | 0 | 0 |
11/02/2020 |
8.93
|
1,850 | 8.93 | 9.14 | 8.77 | 0 | 0 | 0 |
10/02/2020 |
8.93
|
9,660 | 9.06 | 9.06 | 8.73 | 0 | 0 | 0 |
07/02/2020 |
9.06
|
29,540 | 8.81 | 9.08 | 8.81 | 0 | 0 | 0 |
06/02/2020 |
8.81
|
21,910 | 8.73 | 8.89 | 8.68 | 0 | 0 | 0 |
05/02/2020 |
8.73
|
2,100 | 8.35 | 8.73 | 8.31 | 0 | 0 | 0 |
04/02/2020 |
8.35
|
1,600 | 8.70 | 8.93 | 8.35 | 0 | 0 | 0 |
03/02/2020 |
8.70
|
13,760 | 9.35 | 9.35 | 8.70 | 0 | 0 | 0 |
31/01/2020 |
9.35
|
9,040 | 9.35 | 9.70 | 8.73 | 4,500 | 0 | 0.1 |
30/01/2020 |
9.35
|
1,120 | 9.51 | 9.56 | 9.35 | 0 | 0 | 0 |
22/01/2020 |
9.51
|
4,040 | 9.12 | 9.51 | 8.93 | 820 | 0 | 0.0 |
21/01/2020 |
9.12
|
2,690 | 8.85 | 9.12 | 8.81 | 0 | 0 | 0 |
20/01/2020 |
8.85
|
6,930 | 8.81 | 8.85 | 8.73 | 0 | 0 | 0 |
17/01/2020 |
8.81
|
18,940 | 8.81 | 9.16 | 8.73 | 1,400 | 0 | 0.0 |
16/01/2020 |
8.81
|
33,680 | 8.73 | 8.93 | 8.73 | 100 | 0 | 0.0 |
15/01/2020 |
8.73
|
18,090 | 9.31 | 9.31 | 8.73 | 0 | 20 | -0.0 |
14/01/2020 |
9.31
|
410 | 9.39 | 9.39 | 8.97 | 0 | 0 | 0 |
13/01/2020 |
9.39
|
210 | 9.39 | 9.45 | 9.39 | 0 | 0 | 0 |
10/01/2020 |
9.39
|
4,110 | 9.27 | 9.39 | 9.14 | 0 | 0 | 0 |
09/01/2020 |
9.27
|
410 | 9.31 | 9.39 | 9.27 | 0 | 0 | 0 |
08/01/2020 |
9.31
|
2,100 | 9.39 | 9.68 | 9.22 | 0 | 0 | 0 |
07/01/2020 |
9.39
|
880 | 9.45 | 9.45 | 9.35 | 0 | 220 | -0.0 |
06/01/2020 |
9.45
|
4,900 | 9.56 | 9.60 | 9.14 | 0 | 0 | 0 |
03/01/2020 |
9.56
|
2,870 | 9.64 | 9.68 | 9.51 | 0 | 1,260 | -0.0 |
02/01/2020 |
9.64
|
380 | 9.64 | 9.64 | 9.62 | 0 | 0 | 0 |
31/12/2019 |
9.64
|
22,770 | 9.62 | 9.68 | 9.16 | 0 | 90 | -0.0 |
30/12/2019 |
9.62
|
4,670 | 9.68 | 9.76 | 9.35 | 60 | 0 | 0.0 |
27/12/2019 |
9.68
|
310 | 9.56 | 9.87 | 9.56 | 0 | 0 | 0 |
26/12/2019 |
9.56
|
3,430 | 9.64 | 10.05 | 9.35 | 400 | 0 | 0.0 |
25/12/2019 |
9.64
|
3,940 | 9.68 | 9.83 | 9.56 | 0 | 0 | 0 |
24/12/2019 |
9.68
|
1,080 | 9.64 | 9.68 | 9.56 | 0 | 0 | 0 |
23/12/2019 |
9.64
|
9,270 | 9.68 | 9.68 | 9.56 | 0 | 50 | -0.0 |
20/12/2019 |
9.68
|
420 | 9.64 | 9.68 | 9.66 | 0 | 0 | 0 |
19/12/2019 |
9.64
|
10,910 | 9.64 | 9.64 | 9.39 | 930 | 0 | 0.0 |
18/12/2019 |
9.64
|
15,980 | 9.68 | 9.68 | 9.56 | 0 | 0 | 0 |
17/12/2019 |
9.68
|
13,710 | 9.72 | 9.78 | 9.47 | 0 | 0 | 0 |
16/12/2019 |
9.72
|
1,270 | 9.81 | 9.81 | 9.56 | 100 | 0 | 0.0 |
13/12/2019 |
9.81
|
18,540 | 9.45 | 9.81 | 9.22 | 100 | 0 | 0.0 |
12/12/2019 |
9.45
|
3,460 | 9.18 | 9.45 | 9.18 | 0 | 0 | 0 |
11/12/2019 |
9.18
|
13,020 | 9.22 | 9.31 | 9.14 | 0 | 0 | 0 |
10/12/2019 |
9.22
|
2,030 | 9.14 | 9.35 | 9.14 | 0 | 0 | 0 |
09/12/2019 |
9.14
|
10,660 | 8.93 | 9.31 | 9.02 | 10,510 | 0 | 0.2 |
06/12/2019 |
8.93
|
7,610 | 9.06 | 9.06 | 8.68 | 0 | 0 | 0 |
05/12/2019 |
9.06
|
1,320 | 9.10 | 9.10 | 8.93 | 0 | 10 | -0.0 |
04/12/2019 |
9.10
|
40,310 | 9.14 | 9.14 | 8.68 | 0 | 0 | 0 |
03/12/2019 |
9.14
|
53,350 | 8.93 | 9.14 | 8.35 | 0 | 9,110 | -0.2 |
02/12/2019 |
8.93
|
29,930 | 9.35 | 9.35 | 8.93 | 0 | 0 | 0 |