| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.70 | -2.30% | 294,000 | -300 | -0.0 |
29.70
31
29.80
|
|
2 tháng
(2024-09-16) |
-0.85 | -2.77% | 488,900 | -300 | -0.0 |
29.70
31
29.80
|
|
3 tháng
(2024-08-16) |
-2.40 | -7.45% | 751,300 | -300 | -0.0 |
29.70
32.20
29.80
|
|
6 tháng
(2024-05-20) |
-1.86 | -5.88% | 2,179,200 | -300 | -0.0 |
29.70
34.50
29.80
|
|
12 tháng
(2023-11-20) |
6.91 | 30.17% | 4,371,600 | -16,100 | -0.5 |
22.89
34.50
29.80
|
|
24 tháng
(2022-11-25) |
11.01 | 58.62% | 9,014,400 | -48,608 | -2.8 |
18.25
34.50
29.80
|
|
36 tháng
(2021-11-30) |
14.22 | 91.30% | 15,115,400 | 16,772 | -3.0 |
14.73
34.50
29.80
|
|
60 tháng
(2019-12-11) |
20.21 | 210.59% | 31,620,680 | 141,452 | -1.0 |
8.27
34.50
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2020 |
8.99
|
12,620 | 8.90 | 8.99 | 8.84 | 0 | 0 | 0 |
| 23/06/2020 |
8.90
|
10,090 | 8.84 | 9.03 | 8.84 | 0 | 0 | 0 |
| 22/06/2020 |
8.84
|
10,000 | 8.96 | 8.96 | 8.84 | 0 | 0 | 0 |
| 19/06/2020 |
8.96
|
1,620 | 8.90 | 8.96 | 8.84 | 0 | 0 | 0 |
| 18/06/2020 |
8.90
|
27,980 | 8.90 | 8.90 | 8.84 | 0 | 0 | 0 |
| 17/06/2020 |
8.90
|
49,830 | 8.84 | 8.99 | 8.84 | 0 | 0 | 0 |
| 16/06/2020 |
8.84
|
42,720 | 8.74 | 9.09 | 8.84 | 0 | 0 | 0 |
| 15/06/2020 |
8.74
|
14,010 | 8.84 | 9.25 | 8.52 | 0 | 0 | 0 |
| 12/06/2020 |
8.84
|
12,950 | 9.03 | 9.03 | 8.65 | 0 | 0 | 0 |
| 11/06/2020 |
9.03
|
93,080 | 8.99 | 9.15 | 8.77 | 0 | 0 | 0 |
| 10/06/2020 |
8.99
|
8,310 | 9.15 | 9.15 | 8.96 | 0 | 0 | 0 |
| 09/06/2020 |
9.15
|
6,560 | 9.12 | 9.15 | 8.96 | 0 | 0 | 0 |
| 08/06/2020 |
9.12
|
300 | 9.06 | 9.12 | 9.12 | 0 | 0 | 0 |
| 05/06/2020 |
9.06
|
9,130 | 8.96 | 9.09 | 8.96 | 0 | 0 | 0 |
| 04/06/2020 |
8.96
|
209,880 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 03/06/2020 |
8.96
|
22,520 | 9.09 | 9.15 | 8.84 | 0 | 0 | 0 |
| 02/06/2020 |
9.09
|
4,170 | 9.09 | 9.09 | 8.96 | 0 | 0 | 0 |
| 01/06/2020 |
9.09
|
1,110 | 9.09 | 9.09 | 8.84 | 0 | 0 | 0 |
| 29/05/2020 |
9.09
|
540 | 9.03 | 9.12 | 9.03 | 0 | 0 | 0 |
| 28/05/2020 |
9.03
|
10,170 | 9.03 | 9.41 | 9.03 | 0 | 0 | 0 |
| 27/05/2020 |
9.03
|
20,350 | 9.03 | 9.15 | 9.03 | 0 | 0 | 0 |
| 26/05/2020 |
9.03
|
4,820 | 9.03 | 9.15 | 8.96 | 0 | 0 | 0 |
| 25/05/2020 |
9.03
|
14,530 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 22/05/2020 |
9.03
|
14,000 | 9.03 | 9.03 | 8.96 | 0 | 0 | 0 |
| 21/05/2020 |
9.03
|
480 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 20/05/2020 |
9.03
|
12,910 | 9.09 | 9.09 | 8.84 | 0 | 0 | 0 |
| 19/05/2020 |
9.09
|
9,910 | 8.96 | 9.09 | 8.96 | 0 | 0 | 0 |
| 18/05/2020 |
8.96
|
14,850 | 8.84 | 8.96 | 8.84 | 0 | 0 | 0 |
| 15/05/2020 |
8.84
|
11,000 | 9.06 | 9.06 | 8.84 | 0 | 0 | 0 |
| 14/05/2020 |
9.06
|
3,380 | 9.06 | 9.12 | 8.90 | 0 | 0 | 0 |
| 13/05/2020 |
9.06
|
4,390 | 8.96 | 9.22 | 8.84 | 0 | 0 | 0 |
| 12/05/2020 |
8.96
|
19,710 | 8.96 | 9.34 | 8.84 | 0 | 0 | 0 |
| 11/05/2020 |
8.96
|
18,320 | 8.90 | 8.96 | 8.84 | 0 | 0 | 0 |
| 08/05/2020 |
8.90
|
14,740 | 8.90 | 8.90 | 8.84 | 0 | 0 | 0 |
| 07/05/2020 |
8.90
|
30 | 8.90 | 8.93 | 8.68 | 0 | 0 | 0 |
| 06/05/2020 |
8.90
|
11,380 | 8.81 | 8.90 | 8.84 | 0 | 0 | 0 |
| 05/05/2020 |
8.81
|
42,070 | 8.84 | 8.84 | 8.77 | 0 | 0 | 0 |
| 04/05/2020 |
8.84
|
8,410 | 8.84 | 9.03 | 8.81 | 0 | 0 | 0 |
| 29/04/2020 |
8.84
|
1,100 | 8.71 | 9.09 | 8.84 | 0 | 0 | 0 |
| 28/04/2020 |
8.71
|
330 | 8.87 | 9.22 | 8.71 | 0 | 0 | 0 |
| 27/04/2020 |
8.87
|
10,490 | 8.71 | 8.87 | 8.71 | 0 | 0 | 0 |
| 24/04/2020 |
8.71
|
6,200 | 8.77 | 8.77 | 8.52 | 0 | 0 | 0 |
| 23/04/2020 |
8.77
|
7,280 | 8.77 | 8.96 | 8.43 | 0 | 2,250 | -0.0 |
| 22/04/2020 |
8.77
|
15,960 | 8.77 | 8.77 | 8.65 | 0 | 0 | 0 |
| 21/04/2020 |
8.77
|
5,620 | 8.84 | 8.84 | 8.68 | 0 | 0 | 0 |
| 20/04/2020 |
8.84
|
6,520 | 8.77 | 8.84 | 8.77 | 0 | 0 | 0 |
| 17/04/2020 |
8.77
|
130 | 8.58 | 8.81 | 8.77 | 0 | 0 | 0 |
| 16/04/2020 |
8.58
|
10,840 | 8.96 | 8.96 | 8.55 | 0 | 0 | 0 |
| 15/04/2020 |
8.96
|
18,340 | 8.62 | 8.96 | 8.65 | 0 | 0 | 0 |
| 14/04/2020 |
8.62
|
10,320 | 8.49 | 8.74 | 8.52 | 0 | 0 | 0 |
| 13/04/2020 |
8.49
|
15,520 | 8.71 | 8.99 | 8.46 | 0 | 0 | 0 |
| 10/04/2020 |
8.71
|
2,200 | 8.62 | 8.77 | 8.55 | 0 | 0 | 0 |
| 09/04/2020 |
8.62
|
33,980 | 8.58 | 8.84 | 8.46 | 0 | 0 | 0 |
| 08/04/2020 |
8.58
|
5,110 | 8.71 | 8.74 | 8.43 | 0 | 0 | 0 |
| 07/04/2020 |
8.71
|
12,360 | 8.52 | 8.71 | 8.40 | 0 | 0 | 0 |
| 06/04/2020 |
8.52
|
4,480 | 8.33 | 8.71 | 8.33 | 0 | 0 | 0 |
| 03/04/2020 |
8.33
|
7,390 | 8.52 | 8.62 | 8.21 | 0 | 0 | 0 |
| 01/04/2020 |
8.52
|
24,900 | 8.27 | 8.52 | 8.21 | 0 | 0 | 0 |
| 31/03/2020 |
8.27
|
57,010 | 8.40 | 8.65 | 8.14 | 0 | 0 | 0 |
| 30/03/2020 |
8.40
|
17,010 | 8.58 | 8.58 | 8.33 | 0 | 0 | 0 |
| 27/03/2020 |
8.58
|
25,030 | 8.65 | 8.65 | 8.40 | 0 | 0 | 0 |
| 26/03/2020 |
8.65
|
2,610 | 8.96 | 8.96 | 8.65 | 0 | 0 | 0 |
| 25/03/2020 |
8.96
|
22,710 | 8.74 | 9.12 | 8.40 | 0 | 0 | 0 |
| 24/03/2020 |
8.74
|
55,110 | 8.46 | 9.03 | 8.33 | 0 | 0 | 0 |
| 23/03/2020 |
8.46
|
15,030 | 8.84 | 8.84 | 8.33 | 0 | 0 | 0 |
| 20/03/2020 |
8.84
|
79,050 | 8.84 | 9.15 | 8.84 | 0 | 0 | 0 |
| 19/03/2020 |
8.84
|
47,630 | 9.18 | 9.18 | 8.77 | 0 | 0 | 0 |
| 18/03/2020 |
9.18
|
72,050 | 9.03 | 9.34 | 8.81 | 0 | 0 | 0 |
| 17/03/2020 |
9.03
|
67,590 | 9.31 | 9.31 | 8.84 | 0 | 0 | 0 |
| 16/03/2020 |
9.31
|
53,670 | 9.12 | 9.41 | 8.84 | 0 | 0 | 0 |
| 13/03/2020 |
9.12
|
37,060 | 9.15 | 9.15 | 8.71 | 0 | 0 | 0 |
| 12/03/2020 |
9.15
|
2,060 | 9.31 | 9.31 | 8.93 | 0 | 0 | 0 |
| 11/03/2020 |
9.31
|
24,200 | 9.34 | 9.34 | 8.99 | 0 | 0 | 0 |
| 10/03/2020 |
9.34
|
37,790 | 8.96 | 9.56 | 8.96 | 0 | 0 | 0 |
| 09/03/2020 |
8.96
|
9,230 | 9.47 | 9.47 | 8.96 | 0 | 0 | 0 |
| 06/03/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 05/03/2020 |
9.47
|
33,280 | 9.41 | 9.59 | 9.15 | 0 | 0 | 0 |
| 04/03/2020 |
9.41
|
41,830 | 9.34 | 9.44 | 9.28 | 0 | 0 | 0 |
| 03/03/2020 |
9.34
|
10,800 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 02/03/2020 |
9.34
|
8,900 | 9.41 | 9.41 | 9.34 | 0 | 1,850 | -0.0 |
| 28/02/2020 |
9.41
|
3,960 | 9.41 | 9.41 | 9.34 | 0 | 0 | 0 |
| 27/02/2020 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 26/02/2020 |
9.41
|
300 | 9.47 | 9.47 | 8.96 | 0 | 0 | 0 |
| 25/02/2020 |
9.47
|
2,720 | 9.44 | 9.47 | 8.84 | 0 | 0 | 0 |
| 24/02/2020 |
9.44
|
10,520 | 9.44 | 9.47 | 9.41 | 0 | 0 | 0 |
| 21/02/2020 |
9.44
|
15,880 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 20/02/2020 |
9.44
|
5,770 | 9.47 | 9.53 | 9.44 | 0 | 0 | 0 |
| 19/02/2020 |
9.47
|
15,800 | 9.47 | 9.53 | 9.47 | 0 | 0 | 0 |
| 18/02/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 17/02/2020 |
9.47
|
2,000 | 9.47 | 9.47 | 9.15 | 0 | 70 | -0.0 |
| 14/02/2020 |
9.47
|
3,230 | 9.44 | 9.47 | 9.47 | 0 | 0 | 0 |
| 13/02/2020 |
9.44
|
53,720 | 9.53 | 9.53 | 9.44 | 0 | 0 | 0 |
| 12/02/2020 |
9.53
|
15,410 | 9.50 | 9.59 | 9.50 | 0 | 0 | 0 |
| 11/02/2020 |
9.50
|
141,120 | 9.50 | 9.50 | 9.41 | 0 | 0 | 0 |
| 10/02/2020 |
9.50
|
54,110 | 9.47 | 9.50 | 9.44 | 0 | 0 | 0 |
| 07/02/2020 |
9.47
|
8,080 | 9.53 | 10.16 | 9.47 | 0 | 0 | 0 |
| 06/02/2020 |
9.53
|
12,880 | 9.47 | 9.53 | 9.41 | 0 | 0 | 0 |
| 05/02/2020 |
9.47
|
15,990 | 9.47 | 9.47 | 9.34 | 0 | 0 | 0 |
| 04/02/2020 |
9.47
|
60 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 03/02/2020 |
9.47
|
34,100 | 9.44 | 9.85 | 9.15 | 0 | 0 | 0 |