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) |
-0.23 | -6.80% | 1,443,000 | 0 | 0 |
3.12
3.38
3.13
|
2 tháng
(2024-07-22) |
-0.47 | -12.98% | 3,312,700 | 0 | 0 |
3.12
3.65
3.13
|
3 tháng
(2024-06-21) |
-0.78 | -19.85% | 5,820,200 | 0 | 0 |
3.12
3.95
3.13
|
6 tháng
(2024-03-25) |
-1.01 | -24.28% | 16,260,100 | -5 | -0.0 |
3.12
4.18
3.13
|
12 tháng
(2023-09-25) |
-1.83 | -36.75% | 51,869,900 | -106,405 | -0.4 |
3.12
4.98
3.13
|
24 tháng
(2022-09-30) |
-3.50 | -52.63% | 317,942,500 | -107,355 | -1.5 |
2.88
6.65
3.13
|
36 tháng
(2021-10-05) |
-5.77 | -64.69% | 561,257,800 | -123,140 | -4.3 |
2.88
14.75
3.13
|
60 tháng
(2019-10-16) |
-6.51 | -67.39% | 1,036,598,540 | -143,850 | 1.6 |
2.88
18.05
3.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
9.60
|
412,760 | 9.30 | 9.60 | 9.20 | 0 | 950 | -0.0 |
27/04/2020 |
9.30
|
767,520 | 9.59 | 9.60 | 9.15 | 0 | 20,050 | -0.2 |
24/04/2020 |
9.59
|
444,060 | 9.60 | 9.60 | 9.25 | 0 | 0 | 0 |
23/04/2020 |
9.60
|
155,490 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
22/04/2020 |
9.80
|
146,740 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
21/04/2020 |
9.60
|
316,680 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
20/04/2020 |
9.80
|
460,610 | 9.70 | 9.90 | 9.03 | 0 | 0 | 0 |
17/04/2020 |
9.70
|
161,940 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
16/04/2020 |
9.70
|
264,910 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
15/04/2020 |
9.70
|
400,300 | 9.95 | 9.95 | 9.60 | 0 | 0 | 0 |
14/04/2020 |
9.95
|
473,440 | 10 | 10 | 9.35 | 0 | 0 | 0 |
13/04/2020 |
10
|
76,990 | 9.70 | 10 | 9.30 | 0 | 0 | 0 |
10/04/2020 |
9.70
|
135,710 | 9.58 | 9.70 | 9.25 | 0 | 0 | 0 |
09/04/2020 |
9.58
|
337,410 | 9.70 | 9.70 | 9.25 | 0 | 0 | 0 |
08/04/2020 |
9.70
|
148,800 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
07/04/2020 |
9.80
|
96,640 | 10 | 10 | 9.30 | 0 | 4,930 | -0.0 |
06/04/2020 |
10
|
876,210 | 9.80 | 10 | 9.14 | 0 | 8,640 | -0.1 |
03/04/2020 |
9.80
|
1,131,180 | 9.84 | 10 | 9.16 | 0 | 6,930 | -0.1 |
01/04/2020 |
9.84
|
989,430 | 9.20 | 9.84 | 8.56 | 0 | 8,400 | -0.1 |
31/03/2020 |
9.20
|
79,080 | 9 | 9.20 | 8.37 | 0 | 8,200 | -0.1 |
30/03/2020 |
9
|
165,910 | 9.26 | 9.26 | 8.62 | 0 | 8,700 | -0.1 |
27/03/2020 |
9.26
|
1,907,810 | 8.70 | 9.28 | 8.15 | 0 | 6,590 | -0.1 |
26/03/2020 |
8.70
|
494,000 | 8.19 | 8.70 | 7.80 | 0 | 6,030 | -0.0 |
25/03/2020 |
8.19
|
84,170 | 7.89 | 8.20 | 7.65 | 0 | 9,540 | -0.1 |
24/03/2020 |
7.89
|
81,560 | 8.18 | 8.18 | 7.61 | 0 | 25,410 | -0.2 |
23/03/2020 |
8.18
|
130,170 | 8.18 | 8.18 | 7.61 | 0 | 3,250 | -0.0 |
20/03/2020 |
8.18
|
1,317,180 | 8.36 | 8.40 | 7.80 | 0 | 30 | -0.0 |
19/03/2020 |
8.36
|
870,490 | 8.37 | 8.37 | 7.79 | 0 | 43,450 | -0.3 |
18/03/2020 |
8.37
|
116,310 | 8.40 | 8.40 | 7.95 | 0 | 4,180 | -0.0 |
17/03/2020 |
8.40
|
130,530 | 8.46 | 8.46 | 7.90 | 0 | 3,550 | -0.0 |
16/03/2020 |
8.46
|
158,260 | 8.48 | 8.80 | 7.89 | 0 | 29,520 | -0.2 |
13/03/2020 |
8.48
|
137,650 | 8.50 | 8.50 | 7.91 | 0 | 7,700 | -0.1 |
12/03/2020 |
8.50
|
638,680 | 8.50 | 8.50 | 7.91 | 0 | 6,350 | -0.1 |
11/03/2020 |
8.50
|
1,995,630 | 8.85 | 8.85 | 8.24 | 0 | 8,170 | -0.1 |
10/03/2020 |
8.85
|
106,930 | 8.60 | 8.85 | 8.22 | 0 | 3,130 | -0.0 |
09/03/2020 |
8.60
|
75,750 | 8.70 | 8.70 | 8.10 | 10 | 8,140 | -0.1 |
06/03/2020 |
8.70
|
528,980 | 8.80 | 8.89 | 8.60 | 0 | 200 | -0.0 |
05/03/2020 |
8.80
|
1,565,700 | 8.48 | 8.80 | 8.40 | 0 | 10 | -0.0 |
04/03/2020 |
8.48
|
185,670 | 8.44 | 8.59 | 8.19 | 0 | 5,680 | -0.0 |
03/03/2020 |
8.44
|
179,670 | 8.44 | 8.68 | 8.19 | 0 | 18,610 | -0.2 |
02/03/2020 |
8.44
|
104,650 | 8.54 | 8.60 | 8.15 | 0 | 13,870 | -0.1 |
28/02/2020 |
8.54
|
95,360 | 8.64 | 8.89 | 8.40 | 0 | 2,350 | -0.0 |
27/02/2020 |
8.64
|
126,560 | 8.70 | 8.75 | 8.50 | 0 | 2,810 | -0.0 |
26/02/2020 |
8.70
|
897,870 | 8.55 | 8.80 | 8.50 | 0 | 6,420 | -0.1 |
25/02/2020 |
8.55
|
90,980 | 8.50 | 8.60 | 8.23 | 0 | 5,890 | -0.0 |
24/02/2020 |
8.50
|
173,930 | 8.63 | 8.63 | 8.03 | 0 | 7,350 | -0.1 |
21/02/2020 |
8.63
|
1,015,620 | 8.75 | 8.75 | 8.49 | 0 | 7,950 | -0.1 |
20/02/2020 |
8.75
|
136,070 | 8.70 | 8.88 | 8.60 | 100 | 1,060 | -0.0 |
19/02/2020 |
8.70
|
78,410 | 8.75 | 8.79 | 8.40 | 0 | 8,280 | -0.1 |
18/02/2020 |
8.75
|
130,880 | 8.86 | 9 | 8.50 | 0 | 810 | -0.0 |
17/02/2020 |
8.86
|
139,300 | 8.70 | 8.90 | 8.60 | 0 | 300 | -0.0 |
14/02/2020 |
8.70
|
176,270 | 8.52 | 8.70 | 8.40 | 0 | 1,620 | -0.0 |
13/02/2020 |
8.52
|
64,010 | 8.50 | 8.58 | 8.40 | 0 | 1,330 | -0.0 |
12/02/2020 |
8.50
|
86,470 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
11/02/2020 |
8.50
|
661,330 | 8.29 | 8.50 | 8.28 | 0 | 44,540 | -0.4 |
10/02/2020 |
8.29
|
516,840 | 8.50 | 8.50 | 8.10 | 0 | 28,300 | -0.2 |
07/02/2020 |
8.50
|
129,640 | 8.50 | 8.67 | 7.91 | 0 | 4,210 | -0.0 |
06/02/2020 |
8.50
|
93,790 | 8.35 | 8.50 | 8.05 | 0 | 4,940 | -0.0 |
05/02/2020 |
8.35
|
81,330 | 8.29 | 8.50 | 8.01 | 0 | 11,850 | -0.1 |
04/02/2020 |
8.29
|
16,350 | 8.15 | 8.50 | 8.05 | 0 | 1,770 | -0.0 |
03/02/2020 |
8.15
|
124,740 | 8.28 | 8.28 | 7.71 | 0 | 15,300 | -0.1 |
31/01/2020 |
8.28
|
48,810 | 8.52 | 8.52 | 8.20 | 0 | 19,700 | -0.2 |
30/01/2020 |
8.52
|
59,400 | 8.58 | 8.58 | 8.35 | 0 | 18,280 | -0.2 |
22/01/2020 |
8.58
|
111,560 | 8.50 | 8.70 | 8.50 | 2,760 | 10 | 0.0 |
21/01/2020 |
8.50
|
670,830 | 8.77 | 8.77 | 8.23 | 5,630 | 93,590 | -0.7 |
20/01/2020 |
8.77
|
572,690 | 8.80 | 9 | 8.45 | 0 | 650 | -0.0 |
17/01/2020 |
8.80
|
3,718,260 | 8.70 | 8.80 | 8.30 | 2,700 | 48,840 | -0.4 |
16/01/2020 |
8.70
|
1,739,740 | 8.20 | 8.70 | 8.21 | 0 | 18,050 | -0.2 |
15/01/2020 |
8.20
|
1,201,390 | 8.80 | 8.80 | 8.20 | 0 | 15,350 | -0.1 |
14/01/2020 |
8.80
|
177,650 | 8.23 | 8.80 | 8 | 350 | 1,180 | -0.0 |
13/01/2020 |
8.23
|
769,310 | 8.80 | 8.87 | 8.22 | 200 | 12,900 | -0.1 |
10/01/2020 |
8.80
|
624,560 | 8.88 | 9.10 | 8.60 | 16,550 | 8,010 | 0.1 |
09/01/2020 |
8.88
|
1,126,050 | 8.60 | 8.90 | 8 | 46,780 | 23,020 | 0.2 |
08/01/2020 |
8.60
|
256,740 | 9 | 9 | 8.37 | 3,030 | 1,260 | 0.0 |
07/01/2020 |
9
|
737,950 | 9.20 | 9.20 | 8.56 | 0 | 1,110 | -0.0 |
06/01/2020 |
9.20
|
516,510 | 9.45 | 9.45 | 8.79 | 0 | 137,540 | -1.2 |
03/01/2020 |
9.45
|
447,580 | 9.29 | 9.45 | 8.64 | 0 | 45,760 | -0.4 |
02/01/2020 |
9.29
|
335,290 | 9.53 | 9.59 | 8.87 | 300 | 32,040 | -0.3 |
31/12/2019 |
9.53
|
5,936,140 | 9.58 | 9.58 | 8.91 | 15,500 | 1,950 | 0.1 |
30/12/2019 |
9.58
|
3,600,570 | 10.30 | 10.30 | 9.58 | 68,030 | 200 | 0.8 |
27/12/2019 |
10.30
|
2,536,230 | 10.70 | 10.70 | 9.96 | 43,500 | 680 | 0.4 |
26/12/2019 |
10.70
|
2,251,290 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
25/12/2019 |
11.50
|
2,842,250 | 12.35 | 12.35 | 11.50 | 100 | 0 | 0.0 |
24/12/2019 |
12.35
|
2,783,920 | 11.70 | 12.50 | 10.90 | 68,030 | 200 | 0.8 |
23/12/2019 |
11.70
|
2,346,040 | 10.95 | 11.70 | 10.85 | 98,410 | 200 | 1.1 |
20/12/2019 |
10.95
|
2,732,310 | 10.30 | 10.95 | 10.35 | 146,220 | 0 | 1.6 |
19/12/2019 |
10.30
|
3,996,470 | 9.85 | 10.30 | 9.59 | 124,950 | 17,920 | 1.1 |
18/12/2019 |
9.85
|
1,807,970 | 9.84 | 9.95 | 9.75 | 28,790 | 3,510 | 0.2 |
17/12/2019 |
9.84
|
2,963,540 | 9.84 | 9.99 | 9.80 | 38,790 | 15,120 | 0.2 |
16/12/2019 |
9.84
|
2,315,720 | 9.80 | 9.90 | 9.70 | 49,910 | 4,700 | 0.4 |
13/12/2019 |
9.80
|
2,338,840 | 10 | 10 | 9.75 | 21,740 | 7,000 | 0.1 |
12/12/2019 |
10
|
2,626,140 | 9.82 | 10 | 9.70 | 18,480 | 16,970 | 0.0 |
11/12/2019 |
9.82
|
2,656,030 | 9.75 | 9.94 | 9.60 | 0 | 6,470 | -0.1 |
10/12/2019 |
9.75
|
1,721,480 | 9.95 | 9.99 | 9.60 | 0 | 31,390 | -0.3 |
09/12/2019 |
9.95
|
2,006,280 | 9.99 | 10.50 | 9.95 | 16,170 | 0 | 0.2 |
06/12/2019 |
9.99
|
3,130,610 | 9.74 | 10 | 9.40 | 82,180 | 0 | 0.8 |
05/12/2019 |
9.74
|
1,738,210 | 9.71 | 9.80 | 9.65 | 15,570 | 0 | 0.2 |
04/12/2019 |
9.71
|
1,986,430 | 9.70 | 9.75 | 9.50 | 9,850 | 1,800 | 0.1 |
03/12/2019 |
9.70
|
1,468,110 | 9.80 | 9.90 | 9.50 | 22,620 | 0 | 0.2 |
02/12/2019 |
9.80
|
1,273,600 | 9.60 | 9.80 | 9.60 | 31,080 | 0 | 0.3 |