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 | 0% | 56,900 | -8,500 | -0.3 |
31.20
32.85
32
|
2 tháng
(2024-07-22) |
-0.40 | -1.23% | 98,900 | -7,100 | -0.2 |
30.90
32.85
32
|
3 tháng
(2024-06-21) |
-2.45 | -7.11% | 206,100 | -11,507 | -0.4 |
30.90
34.60
32
|
6 tháng
(2024-03-25) |
-2.10 | -6.16% | 780,900 | 87,742 | 3.2 |
30.09
35.09
32
|
12 tháng
(2023-09-25) |
0.83 | 2.66% | 1,790,300 | 275,233 | 9.9 |
28.48
35.52
32
|
24 tháng
(2022-09-30) |
-0.20 | -0.62% | 3,895,800 | 457,754 | 14.9 |
21.84
35.52
32
|
36 tháng
(2021-10-05) |
7.18 | 28.91% | 6,570,800 | 363,728 | -0.2 |
21.84
43.66
32
|
60 tháng
(2019-10-16) |
21.53 | 205.65% | 13,776,480 | -2,449,290 | -52.9 |
7.92
43.66
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
8.46
|
10 | 8.46 | 8.46 | 8.46 | 10 | 10 | 0 |
27/04/2020 |
8.46
|
70 | 8.41 | 8.46 | 8.19 | 20 | 20 | 0 |
24/04/2020 |
8.41
|
510 | 8.54 | 8.54 | 8.41 | 10 | 0 | 0.0 |
23/04/2020 |
8.54
|
50 | 8.61 | 8.61 | 8.54 | 10 | 10 | 0.0 |
22/04/2020 |
8.61
|
340 | 8.19 | 8.61 | 7.66 | 320 | 20 | 0.0 |
21/04/2020 |
8.19
|
390 | 8.59 | 9.10 | 8.19 | 20 | 0 | 0.0 |
20/04/2020 |
8.59
|
1,280 | 9.21 | 9.21 | 8.57 | 320 | 0 | 0.0 |
17/04/2020 |
9.21
|
480 | 8.77 | 9.21 | 8.50 | 370 | 0 | 0.0 |
16/04/2020 |
8.77
|
440 | 8.41 | 8.77 | 8.41 | 340 | 0 | 0.0 |
15/04/2020 |
8.41
|
680 | 8.74 | 8.81 | 8.19 | 420 | 0 | 0.0 |
14/04/2020 |
8.74
|
1,760 | 8.74 | 8.74 | 8.19 | 500 | 110 | 0.0 |
13/04/2020 |
8.74
|
310 | 8.74 | 8.74 | 8.74 | 310 | 0 | 0.0 |
10/04/2020 |
8.74
|
1,640 | 8.21 | 8.74 | 7.68 | 630 | 0 | 0.0 |
09/04/2020 |
8.21
|
60 | 8.81 | 8.83 | 8.21 | 10 | 0 | 0.0 |
08/04/2020 |
8.81
|
330 | 8.83 | 8.83 | 8.26 | 320 | 0 | 0.0 |
07/04/2020 |
8.83
|
310 | 8.46 | 8.83 | 8.83 | 310 | 0 | 0.0 |
06/04/2020 |
8.46
|
750 | 8.85 | 9.43 | 8.46 | 610 | 0 | 0.0 |
03/04/2020 |
8.85
|
590 | 8.34 | 8.85 | 8.34 | 30 | 0 | 0.0 |
01/04/2020 |
8.34
|
500 | 8.96 | 8.96 | 8.34 | 30 | 400 | -0.0 |
31/03/2020 |
8.96
|
1,990 | 8.57 | 9.05 | 7.97 | 1,920 | 60 | 0.0 |
30/03/2020 |
8.57
|
560 | 8.01 | 8.57 | 7.46 | 450 | 110 | 0.0 |
27/03/2020 |
8.01
|
540 | 8.32 | 8.85 | 7.84 | 50 | 0 | 0.0 |
26/03/2020 |
8.32
|
590 | 8.92 | 8.99 | 8.32 | 580 | 0 | 0.0 |
25/03/2020 |
8.92
|
810 | 8.41 | 8.92 | 8.85 | 810 | 0 | 0.0 |
24/03/2020 |
8.41
|
2,290 | 8.83 | 8.83 | 8.41 | 0 | 0 | 0 |
23/03/2020 |
8.83
|
330 | 8.63 | 8.85 | 8.03 | 320 | 0 | 0.0 |
20/03/2020 |
8.63
|
1,070 | 8.92 | 9.30 | 8.63 | 10 | 0 | 0.0 |
19/03/2020 |
8.92
|
540 | 8.54 | 8.92 | 7.95 | 730 | 170 | 0.0 |
18/03/2020 |
8.54
|
920 | 8.85 | 9.45 | 8.52 | 730 | 170 | 0.0 |
17/03/2020 |
8.85
|
460 | 9.47 | 9.61 | 8.85 | 10 | 0 | 0.0 |
16/03/2020 |
9.47
|
740 | 9.05 | 9.52 | 9.05 | 720 | 0 | 0.0 |
13/03/2020 |
9.05
|
3,880 | 9.08 | 9.08 | 8.46 | 570 | 0 | 0.0 |
12/03/2020 |
9.08
|
44,590 | 9.74 | 9.74 | 9.08 | 330 | 29,040 | -0.6 |
11/03/2020 |
9.74
|
350 | 9.74 | 9.74 | 9.74 | 350 | 0 | 0.0 |
10/03/2020 |
9.74
|
2,400 | 9.94 | 10.09 | 9.39 | 1,020 | 1,370 | -0.0 |
09/03/2020 |
9.94
|
5,220 | 10.05 | 10.05 | 9.36 | 630 | 3,930 | -0.1 |
06/03/2020 |
10.05
|
380 | 10.09 | 10.09 | 10.05 | 370 | 0 | 0.0 |
05/03/2020 |
10.09
|
410 | 10.09 | 10.09 | 10.09 | 410 | 0 | 0.0 |
04/03/2020 |
10.09
|
300 | 10.09 | 10.09 | 10.09 | 300 | 0 | 0.0 |
03/03/2020 |
10.09
|
350 | 10.09 | 10.09 | 10.09 | 350 | 0 | 0.0 |
02/03/2020 |
10.09
|
410 | 10.16 | 10.16 | 9.56 | 150 | 0 | 0.0 |
28/02/2020 |
10.16
|
2,120 | 10.07 | 10.16 | 10.12 | 2,120 | 0 | 0.0 |
27/02/2020 |
10.07
|
520 | 10.07 | 10.07 | 10.07 | 520 | 0 | 0.0 |
26/02/2020 |
10.07
|
650 | 9.56 | 10.07 | 10.07 | 650 | 0 | 0.0 |
25/02/2020 |
9.56
|
1,890 | 10.00 | 10.00 | 9.56 | 0 | 0 | 0 |
24/02/2020 |
10.00
|
2,250 | 10.07 | 10.07 | 9.74 | 30 | 1,200 | -0.0 |
21/02/2020 |
10.07
|
210 | 10.07 | 10.07 | 10.07 | 210 | 0 | 0.0 |
20/02/2020 |
10.07
|
10 | 9.96 | 10.07 | 10.07 | 10 | 0 | 0.0 |
19/02/2020 |
9.96
|
100 | 9.87 | 9.96 | 9.58 | 30 | 0 | 0.0 |
18/02/2020 |
9.87
|
1,360 | 10.14 | 10.18 | 9.87 | 0 | 0 | 0 |
17/02/2020 |
10.14
|
370 | 10.14 | 10.14 | 10.14 | 370 | 0 | 0.0 |
14/02/2020 |
10.14
|
200 | 10.14 | 10.14 | 10.14 | 200 | 0 | 0.0 |
13/02/2020 |
10.14
|
1,080 | 10.14 | 10.14 | 10.14 | 1,000 | 0 | 0.0 |
12/02/2020 |
10.14
|
1,060 | 10.09 | 10.18 | 10.14 | 1,050 | 0 | 0.0 |
11/02/2020 |
10.09
|
980 | 9.85 | 10.14 | 10.09 | 980 | 0 | 0.0 |
10/02/2020 |
9.85
|
400 | 10.45 | 10.45 | 9.85 | 320 | 0 | 0.0 |
07/02/2020 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 100 | 0 | 0.0 |
06/02/2020 |
10.45
|
820 | 10.45 | 10.45 | 10.45 | 820 | 0 | 0.0 |
05/02/2020 |
10.45
|
330 | 9.96 | 10.45 | 9.96 | 330 | 0 | 0.0 |
04/02/2020 |
9.96
|
1,250 | 9.96 | 9.96 | 9.34 | 430 | 0 | 0.0 |
03/02/2020 |
9.96
|
340 | 10.14 | 10.14 | 9.47 | 140 | 0 | 0.0 |
31/01/2020 |
10.14
|
3,330 | 10.14 | 10.14 | 10.03 | 3,310 | 0 | 0.1 |
30/01/2020 |
10.14
|
1,430 | 9.96 | 10.14 | 9.63 | 410 | 0 | 0.0 |
22/01/2020 |
9.96
|
1,590 | 9.61 | 10.05 | 9.61 | 550 | 0 | 0.0 |
21/01/2020 |
9.61
|
30 | 9.52 | 10.05 | 9.61 | 10 | 0 | 0.0 |
20/01/2020 |
9.52
|
280 | 9.96 | 9.96 | 9.52 | 0 | 0 | 0 |
17/01/2020 |
9.96
|
1,050 | 10.05 | 10.05 | 9.89 | 0 | 20 | -0.0 |
16/01/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
15/01/2020 |
10.05
|
540 | 9.76 | 10.09 | 10.05 | 240 | 0 | 0.0 |
14/01/2020 |
9.76
|
11,570 | 9.81 | 10.07 | 9.76 | 40 | 0 | 0.0 |
13/01/2020 |
9.81
|
570 | 9.78 | 10.12 | 9.81 | 10 | 0 | 0.0 |
10/01/2020 |
9.78
|
20 | 9.89 | 10.07 | 9.78 | 10 | 0 | 0.0 |
09/01/2020 |
9.89
|
17,010 | 9.83 | 9.89 | 9.78 | 10 | 0 | 0.0 |
08/01/2020 |
9.83
|
6,190 | 9.96 | 10.16 | 9.78 | 170 | 0 | 0.0 |
07/01/2020 |
9.96
|
5,800 | 10.05 | 10.27 | 9.96 | 110 | 0 | 0.0 |
06/01/2020 |
10.05
|
42,530 | 9.83 | 10.05 | 9.65 | 160 | 5,000 | -0.1 |
03/01/2020 |
9.83
|
1,020 | 10.31 | 10.31 | 9.83 | 10 | 0 | 0.0 |
02/01/2020 |
10.31
|
2,780 | 10.38 | 10.38 | 9.96 | 720 | 0 | 0.0 |
31/12/2019 |
10.38
|
2,250 | 10.40 | 10.40 | 10.00 | 2,130 | 120 | 0.0 |
30/12/2019 |
10.40
|
6,180 | 10.40 | 10.51 | 10.00 | 2,300 | 0 | 0.1 |
27/12/2019 |
10.40
|
2,010 | 10.47 | 10.47 | 9.98 | 1,670 | 0 | 0.0 |
26/12/2019 |
10.47
|
780 | 10.47 | 10.47 | 10.03 | 730 | 0 | 0.0 |
25/12/2019 |
10.47
|
940 | 10.03 | 10.47 | 10.03 | 830 | 0 | 0.0 |
24/12/2019 |
10.03
|
740 | 10.49 | 10.49 | 9.83 | 640 | 0 | 0.0 |
23/12/2019 |
10.49
|
2,320 | 10.18 | 10.54 | 10.18 | 860 | 0 | 0.0 |
20/12/2019 |
10.18
|
2,980 | 10.60 | 10.60 | 9.98 | 10 | 0 | 0.0 |
19/12/2019 |
10.60
|
720 | 10.60 | 10.60 | 10.60 | 720 | 0 | 0.0 |
18/12/2019 |
10.60
|
1,840 | 10.60 | 10.60 | 10.60 | 1,840 | 0 | 0.0 |
17/12/2019 |
10.60
|
1,960 | 10.16 | 10.60 | 10.05 | 630 | 0 | 0.0 |
16/12/2019 |
10.16
|
2,170 | 10.18 | 10.45 | 9.96 | 1,900 | 0 | 0.0 |
13/12/2019 |
10.18
|
570 | 10.40 | 10.40 | 9.92 | 410 | 0 | 0.0 |
12/12/2019 |
10.40
|
250 | 10.40 | 10.40 | 10.40 | 250 | 0 | 0.0 |
11/12/2019 |
10.40
|
1,430 | 10.00 | 10.40 | 9.96 | 290 | 0 | 0.0 |
10/12/2019 |
10.00
|
5,070 | 10.40 | 10.40 | 9.96 | 320 | 0 | 0.0 |
09/12/2019 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 200 | 0 | 0.0 |
06/12/2019 |
10.40
|
1,030 | 10.36 | 10.40 | 10.40 | 1,030 | 0 | 0.0 |
05/12/2019 |
10.36
|
710 | 9.96 | 10.36 | 9.98 | 630 | 0 | 0.0 |
04/12/2019 |
9.96
|
250 | 10.00 | 10.18 | 9.87 | 210 | 0 | 0.0 |
03/12/2019 |
10.00
|
5,260 | 10.34 | 10.34 | 9.96 | 120 | 5,000 | -0.1 |
02/12/2019 |
10.34
|
300 | 10.00 | 10.34 | 10.18 | 300 | 0 | 0.0 |