Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 168,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 577,300 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-24) |
-1.25 | -8.80% | 1,579,200 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-1.90 | -12.79% | 4,747,400 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-26) |
0.94 | 7.85% | 17,272,900 | -477,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-10-03) |
0.65 | 5.29% | 21,680,800 | -480,216 | -2.1 |
9.67
17.71
12.95
|
36 tháng
(2021-10-06) |
0.58 | 4.69% | 28,408,500 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-17) |
5.44 | 72.41% | 43,455,770 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
9.94
|
49,850 | 9.91 | 10.13 | 9.79 | 0 | 0 | 0 |
24/04/2020 |
9.91
|
30,050 | 10.04 | 10.04 | 9.79 | 1,000 | 0 | 0.0 |
23/04/2020 |
10.04
|
44,160 | 10.22 | 10.25 | 9.97 | 0 | 10,090 | -0.2 |
22/04/2020 |
10.22
|
172,000 | 9.85 | 10.25 | 9.42 | 0 | 20,000 | -0.3 |
21/04/2020 |
9.85
|
226,360 | 9.73 | 10.25 | 9.54 | 0 | 10,000 | -0.2 |
20/04/2020 |
9.73
|
118,010 | 9.11 | 9.73 | 9.20 | 0 | 10,000 | -0.1 |
17/04/2020 |
9.11
|
110,470 | 9.30 | 9.30 | 9.11 | 0 | 10,000 | -0.2 |
16/04/2020 |
9.30
|
55,390 | 9.36 | 9.36 | 9.11 | 0 | 10,000 | -0.2 |
15/04/2020 |
9.36
|
57,850 | 9.33 | 9.48 | 9.11 | 0 | 10,000 | -0.2 |
14/04/2020 |
9.33
|
110,830 | 9.27 | 9.33 | 9.17 | 0 | 10,000 | -0.1 |
13/04/2020 |
9.27
|
257,520 | 9.24 | 9.36 | 8.93 | 0 | 10,100 | -0.2 |
10/04/2020 |
9.24
|
482,640 | 8.90 | 9.51 | 8.93 | 0 | 100 | -0.0 |
09/04/2020 |
8.90
|
312,100 | 8.34 | 8.90 | 8.62 | 0 | 20 | -0.0 |
08/04/2020 |
8.34
|
175,220 | 7.82 | 8.34 | 7.82 | 0 | 0 | 0 |
07/04/2020 |
7.82
|
79,650 | 7.51 | 7.82 | 7.51 | 0 | 0 | 0 |
06/04/2020 |
7.51
|
16,110 | 7.39 | 7.63 | 7.51 | 0 | 0 | 0 |
03/04/2020 |
7.39
|
39,280 | 7.23 | 7.45 | 7.27 | 0 | 0 | 0 |
01/04/2020 |
7.23
|
18,910 | 6.77 | 7.23 | 7.08 | 0 | 0 | 0 |
31/03/2020 |
6.77
|
61,310 | 7.17 | 7.39 | 6.74 | 0 | 0 | 0 |
30/03/2020 |
7.17
|
8,960 | 7.33 | 7.33 | 7.08 | 0 | 0 | 0 |
27/03/2020 |
7.33
|
4,180 | 7.27 | 7.33 | 7.27 | 10 | 0 | 0.0 |
26/03/2020 |
7.27
|
12,540 | 7.39 | 7.51 | 7.14 | 0 | 0 | 0 |
25/03/2020 |
7.39
|
21,550 | 7.33 | 7.54 | 7.33 | 0 | 0 | 0 |
24/03/2020 |
7.33
|
7,420 | 7.27 | 7.45 | 7.27 | 0 | 0 | 0 |
23/03/2020 |
7.27
|
29,080 | 7.57 | 7.57 | 7.08 | 0 | 0 | 0 |
20/03/2020 |
7.57
|
3,530 | 7.51 | 7.76 | 7.39 | 10 | 0 | 0.0 |
19/03/2020 |
7.51
|
15,210 | 7.51 | 7.51 | 7.20 | 0 | 60 | -0.0 |
18/03/2020 |
7.51
|
14,250 | 7.79 | 7.79 | 7.45 | 0 | 0 | 0 |
17/03/2020 |
7.79
|
15,150 | 7.57 | 7.79 | 7.27 | 0 | 0 | 0 |
16/03/2020 |
7.57
|
36,260 | 7.60 | 7.63 | 7.33 | 0 | 0 | 0 |
13/03/2020 |
7.60
|
21,370 | 7.20 | 7.63 | 7.08 | 0 | 90 | -0.0 |
12/03/2020 |
7.20
|
82,500 | 7.70 | 7.70 | 7.20 | 0 | 170 | -0.0 |
11/03/2020 |
7.70
|
34,070 | 8.00 | 8.00 | 7.70 | 2,000 | 0 | 0.0 |
10/03/2020 |
8.00
|
43,800 | 7.73 | 8.00 | 7.70 | 0 | 50 | -0.0 |
09/03/2020 |
7.73
|
42,180 | 8.28 | 8.28 | 7.73 | 200 | 100 | 0.0 |
06/03/2020 |
8.28
|
15,360 | 8.31 | 8.31 | 8.19 | 0 | 0 | 0 |
05/03/2020 |
8.31
|
3,740 | 8.31 | 8.40 | 8.22 | 0 | 0 | 0 |
04/03/2020 |
8.31
|
16,300 | 8.31 | 8.37 | 8.25 | 0 | 0 | 0 |
03/03/2020 |
8.31
|
79,280 | 8.28 | 8.31 | 8.25 | 0 | 600 | -0.0 |
02/03/2020 |
8.28
|
8,290 | 8.25 | 8.31 | 8.22 | 0 | 0 | 0 |
28/02/2020 |
8.25
|
11,420 | 8.40 | 8.40 | 8.19 | 0 | 0 | 0 |
27/02/2020 |
8.40
|
10,750 | 8.19 | 8.40 | 8.16 | 600 | 0 | 0.0 |
26/02/2020 |
8.19
|
12,360 | 8.16 | 8.19 | 8.16 | 0 | 0 | 0 |
25/02/2020 |
8.16
|
19,030 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
24/02/2020 |
8.25
|
20,080 | 8.31 | 8.31 | 8.13 | 0 | 0 | 0 |
21/02/2020 |
8.31
|
21,750 | 8.43 | 8.43 | 8.31 | 0 | 0 | 0 |
20/02/2020 |
8.43
|
7,040 | 8.47 | 8.50 | 8.31 | 0 | 10 | -0.0 |
19/02/2020 |
8.47
|
20,010 | 8.37 | 8.47 | 8.28 | 500 | 0 | 0.0 |
18/02/2020 |
8.37
|
16,970 | 8.47 | 8.50 | 8.31 | 0 | 0 | 0 |
17/02/2020 |
8.47
|
22,730 | 8.43 | 8.53 | 8.31 | 0 | 0 | 0 |
14/02/2020 |
8.43
|
21,870 | 8.40 | 8.53 | 8.19 | 0 | 0 | 0 |
13/02/2020 |
8.40
|
32,170 | 8.43 | 8.43 | 8.22 | 0 | 0 | 0 |
12/02/2020 |
8.43
|
8,530 | 8.50 | 8.53 | 8.34 | 0 | 0 | 0 |
11/02/2020 |
8.50
|
30,460 | 8.53 | 8.62 | 8.43 | 0 | 0 | 0 |
10/02/2020 |
8.53
|
121,520 | 8.31 | 8.68 | 8.31 | 0 | 100 | -0.0 |
07/02/2020 |
8.31
|
121,850 | 8.19 | 8.31 | 8.16 | 0 | 0 | 0 |
06/02/2020 |
8.19
|
37,960 | 8.00 | 8.19 | 7.94 | 0 | 100 | -0.0 |
05/02/2020 |
8.00
|
8,400 | 8.13 | 8.13 | 7.94 | 0 | 0 | 0 |
04/02/2020 |
8.13
|
31,040 | 8.00 | 8.25 | 7.94 | 0 | 0 | 0 |
03/02/2020 |
8.00
|
35,310 | 8.00 | 8.00 | 7.70 | 0 | 0 | 0 |
31/01/2020 |
8.00
|
16,610 | 8.07 | 8.07 | 7.88 | 0 | 0 | 0 |
30/01/2020 |
8.07
|
35,100 | 7.91 | 8.07 | 7.94 | 0 | 4,350 | -0.1 |
22/01/2020 |
7.91
|
12,930 | 7.88 | 8.31 | 7.88 | 0 | 0 | 0 |
21/01/2020 |
7.88
|
17,250 | 7.39 | 7.88 | 7.45 | 0 | 0 | 0 |
20/01/2020 |
7.39
|
100 | 7.42 | 7.42 | 7.39 | 0 | 0 | 0 |
17/01/2020 |
7.42
|
8,700 | 7.33 | 7.42 | 7.08 | 100 | 100 | -0 |
16/01/2020 |
7.33
|
3,610 | 7.33 | 7.36 | 7.33 | 0 | 0 | 0 |
15/01/2020 |
7.33
|
4,620 | 7.39 | 7.39 | 7.30 | 0 | 0 | 0 |
14/01/2020 |
7.39
|
40 | 7.51 | 7.63 | 7.39 | 0 | 0 | 0 |
13/01/2020 |
7.51
|
530 | 7.54 | 7.54 | 7.51 | 0 | 0 | 0 |
10/01/2020 |
7.54
|
280 | 7.39 | 7.54 | 7.54 | 0 | 0 | 0 |
09/01/2020 |
7.39
|
920 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 |
08/01/2020 |
7.57
|
30 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
07/01/2020 |
7.57
|
500 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
06/01/2020 |
7.57
|
6,750 | 7.63 | 7.63 | 7.39 | 0 | 0 | 0 |
03/01/2020 |
7.63
|
660 | 7.57 | 7.63 | 7.57 | 0 | 0 | 0 |
02/01/2020 |
7.57
|
2,990 | 7.57 | 7.57 | 7.51 | 0 | 0 | 0 |
31/12/2019 |
7.57
|
4,620 | 7.51 | 7.57 | 7.39 | 0 | 0 | 0 |
30/12/2019 |
7.51
|
1,990 | 7.45 | 7.51 | 7.48 | 0 | 0 | 0 |
27/12/2019 |
7.45
|
8,810 | 7.42 | 7.45 | 7.36 | 0 | 0 | 0 |
26/12/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
25/12/2019 |
7.42
|
4,000 | 7.48 | 7.51 | 7.42 | 700 | 0 | 0.0 |
24/12/2019 |
7.48
|
2,210 | 7.51 | 7.51 | 7.36 | 0 | 0 | 0 |
23/12/2019 |
7.51
|
20,390 | 7.51 | 7.51 | 7.39 | 0 | 0 | 0 |
20/12/2019 |
7.51
|
1,040 | 7.45 | 7.51 | 7.39 | 0 | 0 | 0 |
19/12/2019 |
7.45
|
1,010 | 7.57 | 7.57 | 7.45 | 0 | 0 | 0 |
18/12/2019 |
7.57
|
3,340 | 7.39 | 7.57 | 7.45 | 0 | 0 | 0 |
17/12/2019 |
7.39
|
1,620 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 |
16/12/2019 |
7.57
|
4,040 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 |
13/12/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
12/12/2019 |
7.57
|
50 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
11/12/2019 |
7.57
|
10 | 7.39 | 7.57 | 7.57 | 0 | 0 | 0 |
10/12/2019 |
7.39
|
350 | 7.51 | 7.51 | 7.39 | 0 | 0 | 0 |
09/12/2019 |
7.51
|
5,580 | 7.45 | 7.51 | 7.45 | 0 | 1,500 | -0.0 |
06/12/2019 |
7.45
|
11,840 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 |
05/12/2019 |
7.45
|
2,460 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 |
04/12/2019 |
7.45
|
3,980 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
03/12/2019 |
7.45
|
1,000 | 7.48 | 7.51 | 7.39 | 0 | 0 | 0 |
02/12/2019 |
7.48
|
1,540 | 7.57 | 7.57 | 7.48 | 0 | 0 | 0 |
29/11/2019 |
7.57
|
100 | 7.54 | 7.57 | 7.57 | 0 | 0 | 0 |