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 | -6.19% | 2,242,400 | -18,400 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 7,031,800 | -329,900 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-21) |
-3.30 | -26.61% | 17,832,300 | -582,774 | -6.3 |
8.70
12.60
9.10
|
6 tháng
(2024-03-25) |
-2.50 | -21.55% | 37,254,900 | -559,177 | -6.0 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,368,100 | -29,263 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-30) |
0.20 | 2.25% | 142,784,999 | -34,282 | -0.4 |
5.80
12.70
9.10
|
36 tháng
(2021-10-05) |
-9.63 | -51.40% | 520,258,069 | 792,908 | 15.8 |
5.80
23.39
9.10
|
60 tháng
(2019-10-16) |
-0.16 | -1.75% | 828,590,221 | -795,936 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
8.83
|
122,830 | 8.89 | 8.89 | 8.67 | 0 | 0 | 0 |
27/04/2020 |
8.89
|
259,741 | 8.78 | 8.89 | 8.62 | 0 | 0 | 0 |
24/04/2020 |
8.78
|
178,962 | 8.78 | 8.78 | 8.62 | 0 | 0 | 0 |
23/04/2020 |
8.78
|
482,658 | 8.89 | 8.99 | 8.72 | 0 | 0 | 0 |
22/04/2020 |
8.89
|
410,493 | 8.40 | 8.89 | 8.24 | 0 | 0 | 0 |
21/04/2020 |
8.40
|
403,790 | 8.78 | 8.78 | 8.35 | 0 | 0 | 0 |
20/04/2020 |
8.78
|
494,686 | 8.99 | 8.99 | 8.67 | 0 | 0 | 0 |
17/04/2020 |
8.99
|
513,800 | 8.99 | 9.15 | 8.83 | 20 | 0 | 0.0 |
16/04/2020 |
8.99
|
290,780 | 8.99 | 8.99 | 8.83 | 0 | 0 | 0 |
15/04/2020 |
8.99
|
426,339 | 8.83 | 9.15 | 8.83 | 0 | 0 | 0 |
14/04/2020 |
8.83
|
384,768 | 8.62 | 8.83 | 8.51 | 0 | 0 | 0 |
13/04/2020 |
8.62
|
506,400 | 8.72 | 8.78 | 8.51 | 0 | 0 | 0 |
10/04/2020 |
8.72
|
1,267,710 | 8.51 | 9.32 | 8.72 | 0 | 200 | -0.0 |
09/04/2020 |
8.51
|
254,456 | 7.75 | 8.51 | 8.45 | 0 | 0 | 0 |
08/04/2020 |
7.75
|
59,520 | 7.70 | 7.75 | 7.54 | 0 | 0 | 0 |
07/04/2020 |
7.70
|
138,412 | 7.70 | 7.81 | 7.54 | 0 | 0 | 0 |
06/04/2020 |
7.70
|
184,011 | 7.43 | 7.75 | 7.27 | 0 | 0 | 0 |
03/04/2020 |
7.43
|
105,939 | 7.49 | 7.54 | 7.43 | 0 | 0 | 0 |
01/04/2020 |
7.49
|
147,380 | 7.16 | 7.49 | 7.05 | 0 | 0 | 0 |
31/03/2020 |
7.16
|
316,481 | 7.00 | 7.27 | 6.89 | 0 | 0 | 0 |
30/03/2020 |
7.00
|
176,750 | 7.22 | 7.22 | 6.89 | 0 | 0 | 0 |
27/03/2020 |
7.22
|
119,500 | 7.27 | 7.38 | 7.16 | 0 | 0 | 0 |
26/03/2020 |
7.27
|
152,150 | 7.54 | 7.54 | 7.22 | 0 | 0 | 0 |
25/03/2020 |
7.54
|
243,800 | 7.38 | 7.59 | 7.32 | 0 | 0 | 0 |
24/03/2020 |
7.38
|
217,250 | 6.95 | 7.38 | 6.95 | 0 | 0 | 0 |
23/03/2020 |
6.95
|
418,840 | 7.70 | 7.70 | 6.95 | 0 | 100 | -0.0 |
20/03/2020 |
7.70
|
165,200 | 7.81 | 8.08 | 7.54 | 0 | 0 | 0 |
19/03/2020 |
7.81
|
76,100 | 7.97 | 7.97 | 7.59 | 0 | 2,000 | -0.0 |
18/03/2020 |
7.97
|
339,058 | 7.97 | 8.08 | 7.81 | 0 | 600 | -0.0 |
17/03/2020 |
7.97
|
241,530 | 7.43 | 7.97 | 7.05 | 0 | 0 | 0 |
16/03/2020 |
7.43
|
211,021 | 7.27 | 7.54 | 7.05 | 0 | 0 | 0 |
13/03/2020 |
7.27
|
387,975 | 7.38 | 7.54 | 6.68 | 0 | 0 | 0 |
12/03/2020 |
7.38
|
563,659 | 7.75 | 7.75 | 7.00 | 0 | 2,730 | -0.0 |
11/03/2020 |
7.75
|
187,440 | 7.81 | 8.08 | 7.49 | 0 | 0 | 0 |
10/03/2020 |
7.81
|
167,044 | 7.70 | 8.02 | 7.00 | 0 | 50 | -0.0 |
09/03/2020 |
7.70
|
808,911 | 8.51 | 8.51 | 7.70 | 0 | 0 | 0 |
06/03/2020 |
8.51
|
76,340 | 8.56 | 8.56 | 8.45 | 0 | 0 | 0 |
05/03/2020 |
8.56
|
296,170 | 8.40 | 8.62 | 8.40 | 0 | 12,600 | -0.2 |
04/03/2020 |
8.40
|
236,429 | 8.40 | 8.51 | 8.35 | 0 | 55 | -0.0 |
03/03/2020 |
8.40
|
151,871 | 8.40 | 8.62 | 8.40 | 0 | 0 | 0 |
02/03/2020 |
8.40
|
148,021 | 8.35 | 8.45 | 8.35 | 0 | 0 | 0 |
28/02/2020 |
8.35
|
176,830 | 8.40 | 8.40 | 8.19 | 0 | 0 | 0 |
27/02/2020 |
8.40
|
346,900 | 8.45 | 8.51 | 8.35 | 0 | 0 | 0 |
26/02/2020 |
8.45
|
296,933 | 8.62 | 8.67 | 8.29 | 0 | 0 | 0 |
25/02/2020 |
8.62
|
201,300 | 8.24 | 8.62 | 8.13 | 0 | 0 | 0 |
24/02/2020 |
8.24
|
473,790 | 8.67 | 8.67 | 8.13 | 0 | 0 | 0 |
21/02/2020 |
8.67
|
361,472 | 8.40 | 8.89 | 8.40 | 0 | 0 | 0 |
20/02/2020 |
8.40
|
199,410 | 8.35 | 8.45 | 8.29 | 0 | 0 | 0 |
19/02/2020 |
8.35
|
131,510 | 8.40 | 8.45 | 8.29 | 0 | 0 | 0 |
18/02/2020 |
8.40
|
190,857 | 8.29 | 8.45 | 8.29 | 0 | 0 | 0 |
17/02/2020 |
8.29
|
208,024 | 8.51 | 8.56 | 8.24 | 0 | 100 | -0.0 |
14/02/2020 |
8.51
|
592,147 | 8.29 | 8.51 | 8.19 | 500 | 0 | 0.0 |
13/02/2020 |
8.29
|
394,054 | 8.08 | 8.40 | 8.08 | 0 | 0 | 0 |
12/02/2020 |
8.08
|
492,320 | 7.81 | 8.35 | 7.81 | 0 | 0 | 0 |
11/02/2020 |
7.81
|
234,513 | 7.59 | 7.86 | 7.59 | 0 | 0 | 0 |
10/02/2020 |
7.59
|
253,030 | 7.70 | 7.70 | 7.49 | 0 | 0 | 0 |
07/02/2020 |
7.70
|
161,411 | 7.81 | 7.81 | 7.65 | 0 | 0 | 0 |
06/02/2020 |
7.81
|
395,020 | 7.43 | 7.81 | 7.43 | 0 | 136,160 | -1.9 |
05/02/2020 |
7.43
|
317,730 | 7.32 | 7.59 | 7.38 | 0 | 1,000 | -0.0 |
04/02/2020 |
7.32
|
473,370 | 7.49 | 7.54 | 7.22 | 0 | 216,300 | -2.9 |
03/02/2020 |
7.49
|
916,856 | 8.13 | 8.13 | 7.32 | 2,000 | 0 | 0.0 |
31/01/2020 |
8.13
|
412,600 | 8.40 | 8.40 | 8.13 | 0 | 0 | 0 |
30/01/2020 |
8.40
|
400,030 | 9.05 | 9.05 | 8.24 | 0 | 200,000 | -3.1 |
22/01/2020 |
9.05
|
217,200 | 8.40 | 9.05 | 8.29 | 0 | 18,800 | -0.3 |
21/01/2020 |
8.40
|
211,030 | 8.24 | 8.40 | 8.24 | 0 | 0 | 0 |
20/01/2020 |
8.24
|
105,020 | 8.24 | 8.35 | 8.24 | 0 | 0 | 0 |
17/01/2020 |
8.24
|
266,690 | 8.35 | 8.40 | 8.24 | 0 | 0 | 0 |
16/01/2020 |
8.35
|
158,510 | 8.40 | 8.45 | 8.24 | 0 | 0 | 0 |
15/01/2020 |
8.40
|
123,739 | 8.24 | 8.40 | 8.19 | 0 | 0 | 0 |
14/01/2020 |
8.24
|
170,950 | 8.24 | 8.40 | 8.19 | 0 | 0 | 0 |
13/01/2020 |
8.24
|
345,454 | 8.40 | 8.51 | 8.13 | 0 | 0 | 0 |
10/01/2020 |
8.40
|
717,015 | 8.78 | 8.78 | 8.24 | 0 | 3,450 | -0.1 |
09/01/2020 |
8.78
|
477,942 | 8.62 | 8.78 | 8.62 | 0 | 185,500 | -3.0 |
08/01/2020 |
8.62
|
781,100 | 8.94 | 8.94 | 8.45 | 0 | 0 | 0 |
07/01/2020 |
8.94
|
177,357 | 8.89 | 9.05 | 8.89 | 0 | 0 | 0 |
06/01/2020 |
8.89
|
562,250 | 9.05 | 9.10 | 8.83 | 0 | 0 | 0 |
03/01/2020 |
9.05
|
822,895 | 9.59 | 9.64 | 9.05 | 0 | 135,400 | -2.3 |
02/01/2020 |
9.59
|
210,187 | 9.48 | 9.59 | 9.48 | 0 | 0 | 0 |
31/12/2019 |
9.48
|
203,780 | 9.32 | 9.48 | 9.26 | 0 | 500 | -0.0 |
30/12/2019 |
9.32
|
399,465 | 9.42 | 9.53 | 9.32 | 0 | 0 | 0 |
27/12/2019 |
9.42
|
388,100 | 9.59 | 9.64 | 9.42 | 0 | 0 | 0 |
26/12/2019 |
9.59
|
403,324 | 9.59 | 9.69 | 9.48 | 0 | 0 | 0 |
25/12/2019 |
9.59
|
775,790 | 9.59 | 9.91 | 9.53 | 0 | 0 | 0 |
24/12/2019 |
9.59
|
304,706 | 9.69 | 9.75 | 9.53 | 0 | 0 | 0 |
23/12/2019 |
9.69
|
592,850 | 9.59 | 9.80 | 9.48 | 0 | 0 | 0 |
20/12/2019 |
9.59
|
871,841 | 9.10 | 9.75 | 9.10 | 0 | 0 | 0 |
19/12/2019 |
9.10
|
154,530 | 9.10 | 9.15 | 9.05 | 0 | 0 | 0 |
18/12/2019 |
9.10
|
346,275 | 9.26 | 9.26 | 9.05 | 0 | 0 | 0 |
17/12/2019 |
9.26
|
265,166 | 9.32 | 9.32 | 9.21 | 0 | 0 | 0 |
16/12/2019 |
9.32
|
207,967 | 9.26 | 9.32 | 9.15 | 0 | 0 | 0 |
13/12/2019 |
9.26
|
580,150 | 9.37 | 9.42 | 9.21 | 100 | 0 | 0.0 |
12/12/2019 |
9.37
|
383,070 | 8.89 | 9.37 | 8.94 | 0 | 0 | 0 |
11/12/2019 |
8.89
|
132,952 | 8.94 | 8.99 | 8.83 | 0 | 0 | 0 |
10/12/2019 |
8.94
|
69,500 | 8.94 | 8.94 | 8.83 | 0 | 0 | 0 |
09/12/2019 |
8.94
|
130,400 | 8.89 | 8.94 | 8.83 | 0 | 0 | 0 |
06/12/2019 |
8.89
|
209,600 | 8.89 | 8.94 | 8.83 | 0 | 70,300 | -1.2 |
05/12/2019 |
8.89
|
217,500 | 8.99 | 8.99 | 8.89 | 0 | 110,000 | -1.8 |
04/12/2019 |
8.99
|
109,230 | 8.94 | 8.99 | 8.89 | 0 | 0 | 0 |
03/12/2019 |
8.94
|
126,150 | 8.89 | 8.94 | 8.83 | 0 | 0 | 0 |
02/12/2019 |
8.89
|
181,510 | 8.83 | 8.99 | 8.83 | 0 | 0 | 0 |