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 | -4.44% | 1,186,700 | 0 | 0 |
12.60
13.60
12.90
|
2 tháng
(2024-07-22) |
-0.80 | -5.84% | 3,113,000 | -2,200 | -0.0 |
12.40
13.70
12.90
|
3 tháng
(2024-06-21) |
-1.30 | -9.15% | 8,251,300 | 0 | 0.0 |
12.40
16
12.90
|
6 tháng
(2024-03-25) |
-0.90 | -6.52% | 29,308,100 | -1,000 | -0.0 |
12.40
16
12.90
|
12 tháng
(2023-09-25) |
3.40 | 35.79% | 66,129,900 | -29,500 | -0.2 |
6.90
16
12.90
|
24 tháng
(2022-09-30) |
4.60 | 55.42% | 156,324,994 | 3,000 | 0.1 |
3.20
16
12.90
|
36 tháng
(2021-10-05) |
3 | 30.30% | 272,268,953 | 13,350 | 0.3 |
3.20
23.50
12.90
|
60 tháng
(2019-10-16) |
7.70 | 148.08% | 422,090,537 | -227,950 | -1.1 |
3.20
23.50
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
8.50
|
125,735 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
24/04/2020 |
8.50
|
197,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
23/04/2020 |
8.50
|
283,675 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
22/04/2020 |
8.40
|
238,330 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
21/04/2020 |
8.30
|
288,140 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
20/04/2020 |
8.30
|
232,600 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
17/04/2020 |
8
|
221,091 | 7.90 | 8.90 | 7.70 | 0 | 0 | 0 |
16/04/2020 |
7.90
|
71,403 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
15/04/2020 |
7.90
|
112,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
14/04/2020 |
7.80
|
52,750 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
13/04/2020 |
7.80
|
195,900 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
10/04/2020 |
7.70
|
181,960 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
09/04/2020 |
7.70
|
274,448 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
08/04/2020 |
7.70
|
268,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
07/04/2020 |
7.80
|
151,404 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
06/04/2020 |
7.90
|
125,301 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
03/04/2020 |
7.90
|
89,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
01/04/2020 |
7.80
|
123,612 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
31/03/2020 |
7.50
|
172,285 | 7.50 | 7.70 | 7.20 | 0 | 0 | 0 |
30/03/2020 |
7.50
|
275,600 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
27/03/2020 |
7.90
|
199,230 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
26/03/2020 |
7.90
|
125,700 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
25/03/2020 |
7.90
|
204,347 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
24/03/2020 |
7.90
|
201,600 | 7.50 | 7.90 | 6.40 | 0 | 0 | 0 |
23/03/2020 |
7.50
|
366,790 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
20/03/2020 |
7.90
|
154,090 | 8 | 8 | 7.70 | 0 | 0 | 0 |
19/03/2020 |
8
|
188,079 | 8.20 | 8.20 | 7.90 | 0 | 100 | -0.0 |
18/03/2020 |
8.20
|
244,615 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
17/03/2020 |
8.10
|
262,690 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
16/03/2020 |
7.80
|
135,163 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
13/03/2020 |
7.60
|
650,535 | 7.60 | 7.60 | 6.80 | 0 | 100 | -0.0 |
12/03/2020 |
7.60
|
348,031 | 7.70 | 7.70 | 7.40 | 0 | 300 | -0.0 |
11/03/2020 |
7.70
|
200,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
10/03/2020 |
7.80
|
125,110 | 7.70 | 7.80 | 7.40 | 0 | 100 | -0.0 |
09/03/2020 |
7.70
|
720,840 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
06/03/2020 |
8.20
|
311,180 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
05/03/2020 |
8.30
|
359,740 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
04/03/2020 |
8.60
|
179,787 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
03/03/2020 |
8.60
|
334,210 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
02/03/2020 |
8.80
|
264,990 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
28/02/2020 |
8.80
|
305,707 | 8.70 | 8.90 | 8.40 | 0 | 0 | 0 |
27/02/2020 |
8.70
|
414,200 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
26/02/2020 |
8.80
|
585,834 | 8.70 | 9.20 | 8.60 | 0 | 64,800 | -0.6 |
25/02/2020 |
8.70
|
147,570 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
24/02/2020 |
8.60
|
818,580 | 8.10 | 8.80 | 7.90 | 0 | 0 | 0 |
21/02/2020 |
8.10
|
207,200 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
20/02/2020 |
8.10
|
72,310 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
19/02/2020 |
8.10
|
165,760 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
18/02/2020 |
8.10
|
195,850 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
17/02/2020 |
7.90
|
267,247 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
14/02/2020 |
7.80
|
392,450 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
13/02/2020 |
7.80
|
247,420 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
12/02/2020 |
7.90
|
117,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
11/02/2020 |
7.90
|
397,200 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
10/02/2020 |
7.60
|
126,100 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
07/02/2020 |
7.70
|
357,657 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
06/02/2020 |
7.70
|
336,000 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
05/02/2020 |
7.50
|
204,000 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
04/02/2020 |
7.60
|
248,625 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
03/02/2020 |
7.40
|
404,308 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
31/01/2020 |
7.70
|
205,940 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
30/01/2020 |
7.90
|
224,280 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
22/01/2020 |
8.10
|
176,425 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
21/01/2020 |
8
|
126,400 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
20/01/2020 |
7.80
|
223,200 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
17/01/2020 |
7.60
|
165,510 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
16/01/2020 |
7.40
|
188,450 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
15/01/2020 |
7.60
|
341,582 | 7.70 | 7.70 | 7.40 | 64,800 | 0 | 0.5 |
14/01/2020 |
7.70
|
349,153 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
13/01/2020 |
7.70
|
217,110 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
10/01/2020 |
8
|
76,609 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
09/01/2020 |
8.10
|
255,751 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
08/01/2020 |
8.20
|
455,247 | 8.30 | 8.50 | 7.90 | 0 | 0 | 0 |
07/01/2020 |
8.30
|
213,915 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
06/01/2020 |
8.60
|
1,140,447 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
03/01/2020 |
8.50
|
865,263 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
02/01/2020 |
8.40
|
550,006 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
31/12/2019 |
7.80
|
248,400 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
30/12/2019 |
8.10
|
254,272 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
27/12/2019 |
8.10
|
546,971 | 7.80 | 8.20 | 7.90 | 0 | 0 | 0 |
26/12/2019 |
7.80
|
228,065 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
25/12/2019 |
7.60
|
131,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
24/12/2019 |
7.60
|
204,120 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
23/12/2019 |
7.50
|
121,410 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
20/12/2019 |
7.60
|
96,840 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
19/12/2019 |
7.50
|
286,110 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
18/12/2019 |
7.60
|
267,557 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
17/12/2019 |
7.80
|
253,855 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
16/12/2019 |
7.80
|
276,410 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
13/12/2019 |
7.80
|
199,214 | 7.70 | 8.10 | 7.40 | 0 | 0 | 0 |
12/12/2019 |
7.70
|
328,610 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
11/12/2019 |
7.60
|
527,216 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
10/12/2019 |
8
|
182,582 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
09/12/2019 |
8.20
|
243,182 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
06/12/2019 |
8.30
|
159,610 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
05/12/2019 |
8.20
|
421,040 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
04/12/2019 |
8.40
|
351,516 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
03/12/2019 |
8.10
|
289,765 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
02/12/2019 |
8.30
|
434,242 | 8.60 | 8.70 | 8.20 | 0 | 9,000 | -0.1 |
29/11/2019 |
8.60
|
577,072 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |