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) |
-0.07 | -2.89% | 1,583,800 | 0 | 0 |
2.28
2.42
2.35
|
2 tháng
(2024-07-22) |
-0.15 | -6% | 3,496,600 | -28,100 | -0.1 |
2.28
2.50
2.35
|
3 tháng
(2024-06-21) |
-0.30 | -11.32% | 6,855,800 | -23,100 | -0.1 |
2.28
2.75
2.35
|
6 tháng
(2024-03-25) |
-0.44 | -15.77% | 22,792,800 | -22,002 | -0.1 |
2.28
2.91
2.35
|
12 tháng
(2023-09-25) |
-0.52 | -18.12% | 42,511,200 | -17,500 | -0.1 |
2.28
2.92
2.35
|
24 tháng
(2022-09-30) |
-1.60 | -40.51% | 126,961,300 | -93,940 | -0.5 |
2.28
3.95
2.35
|
36 tháng
(2021-10-05) |
-1.70 | -41.98% | 528,798,200 | -792,640 | -5.0 |
2.28
13.70
2.35
|
60 tháng
(2019-10-16) |
-7.90 | -77.07% | 1,233,575,520 | 81,010 | -0.1 |
2.28
13.70
2.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
10.30
|
579,240 | 10.35 | 10.45 | 10.20 | 24,690 | 0 | 0.3 |
24/04/2020 |
10.35
|
298,830 | 10.35 | 10.40 | 10.20 | 24,550 | 0 | 0.3 |
23/04/2020 |
10.35
|
430,990 | 10.25 | 10.35 | 10.15 | 21,250 | 0 | 0.2 |
22/04/2020 |
10.25
|
252,810 | 10.35 | 10.35 | 10.20 | 13,550 | 0 | 0.1 |
21/04/2020 |
10.35
|
322,200 | 10.35 | 10.40 | 10.10 | 0 | 0 | 0 |
20/04/2020 |
10.35
|
483,220 | 10.45 | 10.50 | 10.10 | 7,750 | 0 | 0.1 |
17/04/2020 |
10.45
|
311,860 | 10.40 | 10.45 | 10.25 | 0 | 0 | 0 |
16/04/2020 |
10.40
|
189,910 | 10.60 | 10.60 | 10.30 | 9,020 | 0 | 0.1 |
15/04/2020 |
10.60
|
992,430 | 10.45 | 10.70 | 10.35 | 28,410 | 0 | 0.3 |
14/04/2020 |
10.45
|
656,770 | 10.40 | 10.45 | 10.35 | 12,340 | 0 | 0.1 |
13/04/2020 |
10.40
|
513,380 | 10.35 | 10.45 | 10.35 | 14,010 | 0 | 0.1 |
10/04/2020 |
10.35
|
524,000 | 10.40 | 10.60 | 10.20 | 14,500 | 0 | 0.2 |
09/04/2020 |
10.40
|
315,530 | 10.35 | 10.45 | 10.30 | 18,810 | 0 | 0.2 |
08/04/2020 |
10.35
|
496,130 | 10.30 | 10.40 | 10.20 | 27,560 | 0 | 0.3 |
07/04/2020 |
10.30
|
473,390 | 10.15 | 10.35 | 10.15 | 36,030 | 0 | 0.4 |
06/04/2020 |
10.15
|
638,750 | 9.82 | 10.20 | 9.90 | 24,740 | 0 | 0.2 |
03/04/2020 |
9.82
|
826,100 | 9.75 | 9.82 | 9.50 | 23,170 | 0 | 0.2 |
01/04/2020 |
9.75
|
436,710 | 9.30 | 9.75 | 9.45 | 6,250 | 1,490 | 0.0 |
31/03/2020 |
9.30
|
727,250 | 10 | 10.10 | 9.30 | 720 | 3,160 | -0.0 |
30/03/2020 |
10
|
545,590 | 10.30 | 10.30 | 9.58 | 10,170 | 1,510 | 0.1 |
27/03/2020 |
10.30
|
648,980 | 10.90 | 10.90 | 10.30 | 22,660 | 0 | 0.2 |
26/03/2020 |
10.90
|
623,610 | 10.50 | 11.20 | 10.50 | 19,500 | 0 | 0.2 |
25/03/2020 |
10.50
|
673,290 | 9.85 | 10.50 | 9.83 | 16,300 | 0 | 0.2 |
24/03/2020 |
9.85
|
217,700 | 9.78 | 9.85 | 9.71 | 6,980 | 7,750 | -0.0 |
23/03/2020 |
9.78
|
199,290 | 10.15 | 10.20 | 9.50 | 2,870 | 30 | 0.0 |
20/03/2020 |
10.15
|
235,830 | 10.10 | 10.20 | 10 | 29,820 | 0 | 0.3 |
19/03/2020 |
10.10
|
275,940 | 10 | 10.10 | 9.95 | 9,180 | 9,900 | -0.0 |
18/03/2020 |
10
|
679,340 | 9.68 | 10.10 | 9.67 | 9,180 | 9,900 | -0.0 |
17/03/2020 |
9.68
|
913,190 | 9.79 | 9.79 | 9.28 | 0 | 61,110 | -0.6 |
16/03/2020 |
9.79
|
686,190 | 9.79 | 9.85 | 9.30 | 0 | 74,590 | -0.7 |
13/03/2020 |
9.79
|
722,170 | 10 | 10 | 9.40 | 1,080 | 20,970 | -0.2 |
12/03/2020 |
10
|
667,050 | 10 | 10 | 9.30 | 6,000 | 38,200 | -0.3 |
11/03/2020 |
10
|
772,990 | 10.05 | 10.25 | 9.94 | 6,870 | 90 | 0.1 |
10/03/2020 |
10.05
|
483,730 | 10 | 10.05 | 9.90 | 0 | 1,610 | -0.0 |
09/03/2020 |
10
|
292,710 | 10.15 | 10.15 | 9.85 | 0 | 21,460 | -0.2 |
06/03/2020 |
10.15
|
217,640 | 10.05 | 10.15 | 10 | 17,700 | 0 | 0.2 |
05/03/2020 |
10.05
|
309,790 | 10.05 | 10.10 | 9.99 | 27,640 | 0 | 0.3 |
04/03/2020 |
10.05
|
681,000 | 10.15 | 10.15 | 9.90 | 1,030 | 0 | 0.0 |
03/03/2020 |
10.15
|
747,380 | 10.10 | 10.25 | 9.98 | 9,170 | 0 | 0.1 |
02/03/2020 |
10.10
|
490,660 | 10 | 10.15 | 9.93 | 0 | 18,790 | -0.2 |
28/02/2020 |
10
|
624,250 | 10.05 | 10.05 | 9.90 | 0 | 21,540 | -0.2 |
27/02/2020 |
10.05
|
627,140 | 10.05 | 10.15 | 9.97 | 0 | 0 | 0 |
26/02/2020 |
10.05
|
1,754,940 | 10 | 10.05 | 9.95 | 0 | 13,780 | -0.1 |
25/02/2020 |
10
|
581,160 | 10.05 | 10.05 | 9.49 | 0 | 14,820 | -0.1 |
24/02/2020 |
10.05
|
548,800 | 10.20 | 10.20 | 9.96 | 2,850 | 2,180 | 0.0 |
21/02/2020 |
10.20
|
413,390 | 10.15 | 10.25 | 10.05 | 14,470 | 0 | 0.1 |
20/02/2020 |
10.15
|
637,840 | 10.10 | 10.20 | 10.05 | 24,980 | 0 | 0.3 |
19/02/2020 |
10.10
|
588,500 | 10.05 | 10.15 | 10 | 410 | 0 | 0.0 |
18/02/2020 |
10.05
|
424,470 | 10.05 | 10.15 | 9.98 | 0 | 11,520 | -0.1 |
17/02/2020 |
10.05
|
382,680 | 10.20 | 10.25 | 10 | 260 | 0 | 0.0 |
14/02/2020 |
10.20
|
383,230 | 10.30 | 10.40 | 10.05 | 31,650 | 0 | 0.3 |
13/02/2020 |
10.30
|
461,820 | 10.25 | 10.30 | 10.15 | 21,000 | 0 | 0.2 |
12/02/2020 |
10.25
|
619,260 | 10.30 | 10.35 | 10.15 | 13,820 | 0 | 0.1 |
11/02/2020 |
10.30
|
540,200 | 10.30 | 10.35 | 10 | 25,130 | 0 | 0.3 |
10/02/2020 |
10.30
|
571,420 | 10.25 | 10.40 | 10.15 | 34,440 | 0 | 0.4 |
07/02/2020 |
10.25
|
534,870 | 10.25 | 10.35 | 10 | 17,120 | 0 | 0.2 |
06/02/2020 |
10.25
|
758,450 | 10.05 | 10.50 | 10.05 | 65,290 | 0 | 0.7 |
05/02/2020 |
10.05
|
640,860 | 9.99 | 10.05 | 9.99 | 0 | 0 | 0 |
04/02/2020 |
9.99
|
680,510 | 9.98 | 10.10 | 9.96 | 0 | 9,610 | -0.1 |
03/02/2020 |
9.98
|
543,840 | 9.99 | 10 | 9.90 | 0 | 12,030 | -0.1 |
31/01/2020 |
9.99
|
520,980 | 10 | 10.05 | 9.94 | 0 | 13,980 | -0.1 |
30/01/2020 |
10
|
402,780 | 10.20 | 10.20 | 9.99 | 0 | 23,540 | -0.2 |
22/01/2020 |
10.20
|
594,310 | 10.20 | 10.25 | 10.15 | 0 | 240 | -0.0 |
21/01/2020 |
10.20
|
307,800 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
20/01/2020 |
10.10
|
717,980 | 10.10 | 10.15 | 9.97 | 0 | 36,380 | -0.4 |
17/01/2020 |
10.10
|
150,850 | 10.20 | 10.25 | 10 | 0 | 15,650 | -0.2 |
16/01/2020 |
10.20
|
640,520 | 10 | 10.20 | 9.95 | 0 | 24,080 | -0.2 |
15/01/2020 |
10
|
245,660 | 10.10 | 10.30 | 9.98 | 0 | 13,520 | -0.1 |
14/01/2020 |
10.10
|
547,540 | 10.10 | 10.25 | 9.98 | 0 | 1,800 | -0.0 |
13/01/2020 |
10.10
|
659,460 | 10.15 | 10.35 | 10.10 | 2,580 | 0 | 0.0 |
10/01/2020 |
10.15
|
733,770 | 10.20 | 10.25 | 10.05 | 0 | 0 | 0 |
09/01/2020 |
10.20
|
687,880 | 10.15 | 10.35 | 10.05 | 0 | 1,930 | -0.0 |
08/01/2020 |
10.15
|
336,090 | 10.20 | 10.25 | 10.10 | 0 | 1,560 | -0.0 |
07/01/2020 |
10.20
|
702,550 | 10 | 10.25 | 9.98 | 0 | 34,190 | -0.3 |
06/01/2020 |
10
|
1,659,940 | 10.20 | 10.50 | 9.90 | 0 | 53,230 | -0.5 |
03/01/2020 |
10.20
|
606,700 | 10.50 | 10.65 | 10.20 | 0 | 3,880 | -0.0 |
02/01/2020 |
10.50
|
549,000 | 10.60 | 10.70 | 10.35 | 1,260 | 0 | 0.0 |
31/12/2019 |
10.60
|
428,850 | 10.50 | 10.70 | 10.40 | 4,000 | 0 | 0.0 |
30/12/2019 |
10.50
|
379,710 | 10.75 | 10.80 | 10.50 | 11,960 | 0 | 0.1 |
27/12/2019 |
10.75
|
551,020 | 10.65 | 10.85 | 10.65 | 22,840 | 0 | 0.2 |
26/12/2019 |
10.65
|
612,230 | 10.40 | 10.70 | 10.35 | 21,780 | 0 | 0.2 |
25/12/2019 |
10.40
|
547,200 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
24/12/2019 |
10.40
|
876,550 | 10.35 | 10.40 | 10.20 | 0 | 14,300 | -0.1 |
23/12/2019 |
10.35
|
406,350 | 10.20 | 10.40 | 10.25 | 0 | 2,170 | -0.0 |
20/12/2019 |
10.20
|
400,000 | 10.10 | 10.40 | 10.05 | 0 | 0 | 0 |
19/12/2019 |
10.10
|
392,460 | 10.40 | 10.50 | 9.68 | 0 | 18,400 | -0.2 |
18/12/2019 |
10.40
|
631,500 | 10.50 | 10.55 | 10.35 | 0 | 0 | 0 |
17/12/2019 |
10.50
|
485,490 | 10.60 | 10.65 | 10.25 | 0 | 14,810 | -0.2 |
16/12/2019 |
10.60
|
350,610 | 10.85 | 10.95 | 10.55 | 0 | 2,900 | -0.0 |
13/12/2019 |
10.85
|
460,040 | 11.05 | 11.10 | 10.80 | 11,310 | 0 | 0.1 |
12/12/2019 |
11.05
|
693,660 | 10.90 | 11.25 | 10.90 | 14,000 | 0 | 0.2 |
11/12/2019 |
10.90
|
552,460 | 10.90 | 10.95 | 10.75 | 10,040 | 0 | 0.1 |
10/12/2019 |
10.90
|
505,940 | 11.05 | 11.10 | 10.85 | 2,400 | 0 | 0.0 |
09/12/2019 |
11.05
|
422,780 | 11.10 | 11.20 | 10.95 | 10,210 | 0 | 0.1 |
06/12/2019 |
11.10
|
729,270 | 10.65 | 11.35 | 10.65 | 46,770 | 0 | 0.5 |
05/12/2019 |
10.65
|
631,820 | 10.70 | 10.75 | 10.55 | 13,840 | 0 | 0.1 |
04/12/2019 |
10.70
|
576,460 | 10.65 | 10.75 | 10.55 | 27,540 | 0 | 0.3 |
03/12/2019 |
10.65
|
372,770 | 10.65 | 10.80 | 10.45 | 10 | 0 | 0.0 |
02/12/2019 |
10.65
|
371,660 | 10.90 | 10.95 | 10.60 | 0 | 1,040 | -0.0 |
29/11/2019 |
10.90
|
764,510 | 10.65 | 10.90 | 10.60 | 320 | 0 | 0.0 |