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) |
0.11 | 1.22% | 5,103,800 | -49,700 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,447,500 | -309,200 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-21) |
-0.25 | -2.66% | 21,421,300 | -509,500 | -4.4 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,234,200 | -519,566 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-25) |
3.96 | 76.15% | 104,947,100 | 77,434 | 1.0 |
4.61
9.60
9.16
|
24 tháng
(2022-09-30) |
2.95 | 47.50% | 240,329,400 | -435,870 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-05) |
-11.95 | -56.61% | 523,996,800 | 1,591,405 | 34.5 |
3.10
30.04
9.16
|
60 tháng
(2019-10-16) |
-0.16 | -1.72% | 794,780,858 | 1,981,583 | 40.7 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
6.09
|
987,110 | 6.43 | 6.46 | 6.00 | 0 | 0 | 0 |
27/04/2020 |
6.43
|
514,140 | 6.03 | 6.43 | 6.06 | 0 | 0 | 0 |
24/04/2020 |
6.03
|
454,120 | 6.09 | 6.18 | 5.68 | 0 | 9,960 | -0.1 |
23/04/2020 |
6.09
|
1,172,460 | 6.55 | 6.63 | 6.09 | 0 | 4,400 | -0.0 |
22/04/2020 |
6.55
|
414,830 | 7.03 | 7.03 | 6.55 | 1,000 | 300 | 0.0 |
21/04/2020 |
7.03
|
345,760 | 7.55 | 7.55 | 7.03 | 1,200 | 0 | 0.0 |
20/04/2020 |
7.55
|
569,410 | 8.09 | 8.09 | 7.55 | 0 | 0 | 0 |
17/04/2020 |
8.09
|
1,117,570 | 8.12 | 8.29 | 7.58 | 1,000 | 32,750 | -0.4 |
16/04/2020 |
8.12
|
1,270,030 | 8.12 | 8.66 | 7.58 | 4,280 | 20,380 | -0.2 |
15/04/2020 |
8.12
|
1,057,720 | 7.60 | 8.12 | 7.09 | 6,050 | 9,900 | -0.0 |
14/04/2020 |
7.60
|
199,340 | 8.18 | 8.18 | 7.60 | 200 | 0 | 0.0 |
13/04/2020 |
8.18
|
157,470 | 8.78 | 8.78 | 8.18 | 2,000 | 0 | 0.0 |
10/04/2020 |
8.78
|
112,250 | 9.43 | 9.43 | 8.78 | 0 | 0 | 0 |
09/04/2020 |
9.43
|
527,250 | 10.12 | 10.15 | 9.43 | 3,000 | 2,760 | 0.0 |
08/04/2020 |
10.12
|
765,790 | 10.35 | 10.49 | 9.63 | 20,870 | 8,120 | 0.2 |
07/04/2020 |
10.35
|
562,460 | 9.89 | 10.38 | 9.92 | 41,000 | 0 | 0.7 |
06/04/2020 |
9.89
|
327,890 | 9.61 | 9.89 | 9.58 | 640 | 0 | 0.0 |
03/04/2020 |
9.61
|
150,950 | 9.55 | 9.63 | 9.49 | 8,350 | 0 | 0.1 |
01/04/2020 |
9.55
|
127,190 | 9.52 | 9.66 | 9.52 | 5,790 | 0 | 0.1 |
31/03/2020 |
9.52
|
150,020 | 9.52 | 9.63 | 9.43 | 880 | 2,910 | -0.0 |
30/03/2020 |
9.52
|
119,140 | 9.58 | 9.61 | 9.43 | 0 | 0 | 0 |
27/03/2020 |
9.58
|
139,410 | 9.49 | 9.58 | 9.49 | 4,910 | 1,300 | 0.1 |
26/03/2020 |
9.49
|
117,930 | 9.41 | 9.49 | 9.41 | 7,720 | 0 | 0.1 |
25/03/2020 |
9.41
|
200,930 | 9.46 | 9.58 | 9.38 | 0 | 0 | 0 |
24/03/2020 |
9.46
|
141,190 | 9.43 | 9.55 | 9.43 | 0 | 0 | 0 |
23/03/2020 |
9.43
|
180,810 | 9.49 | 9.55 | 9.32 | 0 | 0 | 0 |
20/03/2020 |
9.49
|
171,410 | 9.61 | 9.61 | 9.38 | 0 | 0 | 0 |
19/03/2020 |
9.61
|
132,340 | 9.63 | 9.66 | 9.55 | 0 | 0 | 0 |
18/03/2020 |
9.63
|
152,050 | 9.55 | 9.69 | 9.55 | 0 | 0 | 0 |
17/03/2020 |
9.55
|
148,720 | 9.49 | 9.55 | 9.43 | 0 | 0 | 0 |
16/03/2020 |
9.49
|
137,960 | 9.43 | 9.49 | 9.43 | 0 | 0 | 0 |
13/03/2020 |
9.43
|
113,650 | 9.49 | 9.49 | 9.35 | 0 | 0 | 0 |
12/03/2020 |
9.49
|
117,150 | 9.52 | 9.58 | 9.43 | 20 | 0 | 0.0 |
11/03/2020 |
9.52
|
180,630 | 9.43 | 9.55 | 9.41 | 50 | 0 | 0.0 |
10/03/2020 |
9.43
|
126,780 | 9.43 | 9.49 | 9.35 | 0 | 0 | 0 |
09/03/2020 |
9.43
|
170,800 | 9.52 | 9.52 | 9.32 | 0 | 0 | 0 |
06/03/2020 |
9.52
|
146,930 | 9.63 | 9.69 | 9.49 | 0 | 0 | 0 |
05/03/2020 |
9.63
|
170,080 | 9.72 | 9.81 | 9.52 | 200 | 0 | 0.0 |
04/03/2020 |
9.72
|
134,990 | 9.61 | 9.72 | 9.55 | 0 | 0 | 0 |
03/03/2020 |
9.61
|
141,860 | 9.49 | 9.61 | 9.46 | 110 | 0 | 0.0 |
02/03/2020 |
9.49
|
132,800 | 9.43 | 9.55 | 9.41 | 0 | 0 | 0 |
28/02/2020 |
9.43
|
245,900 | 9.52 | 9.58 | 9.15 | 1,000 | 0 | 0.0 |
27/02/2020 |
9.52
|
157,790 | 9.72 | 9.72 | 9.26 | 1,000 | 0 | 0.0 |
26/02/2020 |
9.72
|
186,380 | 9.69 | 9.75 | 9.46 | 500 | 0 | 0.0 |
25/02/2020 |
9.69
|
373,680 | 10.12 | 10.12 | 9.43 | 3,500 | 1,000 | 0.0 |
24/02/2020 |
10.12
|
65,610 | 10.86 | 10.86 | 10.12 | 0 | 0 | 0 |
21/02/2020 |
10.86
|
75,250 | 11.66 | 11.66 | 10.86 | 0 | 0 | 0 |
20/02/2020 |
11.66
|
354,920 | 12.35 | 12.49 | 11.66 | 0 | 5,000 | -0.1 |
19/02/2020 |
12.35
|
388,190 | 12.01 | 12.41 | 12.01 | 1,230 | 0 | 0.0 |
18/02/2020 |
12.01
|
405,620 | 11.29 | 12.06 | 11.26 | 0 | 0 | 0 |
17/02/2020 |
11.29
|
304,180 | 10.58 | 11.29 | 10.58 | 0 | 0 | 0 |
14/02/2020 |
10.58
|
272,240 | 10.06 | 10.61 | 10.06 | 0 | 4,010 | -0.1 |
13/02/2020 |
10.06
|
249,780 | 9.58 | 10.06 | 9.55 | 0 | 1,000 | -0.0 |
12/02/2020 |
9.58
|
218,620 | 9.29 | 9.58 | 9.12 | 0 | 10 | -0.0 |
11/02/2020 |
9.29
|
149,950 | 9.23 | 9.38 | 9.15 | 0 | 30 | -0.0 |
10/02/2020 |
9.23
|
192,450 | 8.92 | 9.23 | 8.81 | 0 | 30 | -0.0 |
07/02/2020 |
8.92
|
178,940 | 8.61 | 8.98 | 8.55 | 0 | 220 | -0.0 |
06/02/2020 |
8.61
|
138,280 | 8.46 | 8.61 | 8.29 | 0 | 320 | -0.0 |
05/02/2020 |
8.46
|
72,460 | 8.55 | 8.55 | 8.43 | 0 | 140 | -0.0 |
04/02/2020 |
8.55
|
112,800 | 8.43 | 8.61 | 8.43 | 0 | 0 | 0 |
03/02/2020 |
8.43
|
99,820 | 8.35 | 8.43 | 8.23 | 0 | 0 | 0 |
31/01/2020 |
8.35
|
89,310 | 8.35 | 8.43 | 8.29 | 0 | 740 | -0.0 |
30/01/2020 |
8.35
|
78,050 | 8.38 | 8.41 | 8.26 | 0 | 420 | -0.0 |
22/01/2020 |
8.38
|
76,850 | 8.35 | 8.41 | 8.29 | 0 | 0 | 0 |
21/01/2020 |
8.35
|
93,670 | 8.41 | 8.41 | 8.21 | 0 | 1,490 | -0.0 |
20/01/2020 |
8.41
|
98,480 | 8.61 | 8.66 | 8.35 | 0 | 170 | -0.0 |
17/01/2020 |
8.61
|
114,840 | 8.81 | 8.83 | 8.58 | 0 | 0 | 0 |
16/01/2020 |
8.81
|
149,860 | 8.66 | 8.86 | 8.63 | 390 | 0 | 0.0 |
15/01/2020 |
8.66
|
174,990 | 8.26 | 8.66 | 8.26 | 800 | 0 | 0.0 |
14/01/2020 |
8.26
|
163,900 | 7.98 | 8.26 | 7.98 | 1,120 | 0 | 0.0 |
13/01/2020 |
7.98
|
131,680 | 7.78 | 8.00 | 7.78 | 0 | 0 | 0 |
10/01/2020 |
7.78
|
95,070 | 7.72 | 7.78 | 7.58 | 0 | 0 | 0 |
09/01/2020 |
7.72
|
74,390 | 7.80 | 7.86 | 7.69 | 0 | 0 | 0 |
08/01/2020 |
7.80
|
114,690 | 7.80 | 7.83 | 7.75 | 0 | 0 | 0 |
07/01/2020 |
7.80
|
83,620 | 7.75 | 7.83 | 7.72 | 0 | 0 | 0 |
06/01/2020 |
7.75
|
103,230 | 7.72 | 7.75 | 7.60 | 0 | 200 | -0.0 |
03/01/2020 |
7.72
|
77,580 | 7.80 | 7.89 | 7.66 | 0 | 0 | 0 |
02/01/2020 |
7.80
|
93,760 | 7.98 | 7.98 | 7.78 | 2,000 | 0 | 0.0 |
31/12/2019 |
7.98
|
123,720 | 8.15 | 8.18 | 7.89 | 2,000 | 670 | 0.0 |
30/12/2019 |
8.15
|
77,000 | 8.12 | 8.21 | 8.09 | 290 | 440 | -0.0 |
27/12/2019 |
8.12
|
100,870 | 8.15 | 8.18 | 8.06 | 1,000 | 0 | 0.0 |
26/12/2019 |
8.15
|
83,660 | 8.26 | 8.29 | 8.15 | 2,100 | 280 | 0.0 |
25/12/2019 |
8.26
|
94,210 | 8.29 | 8.35 | 8.23 | 200 | 240 | -0.0 |
24/12/2019 |
8.29
|
79,370 | 8.41 | 8.43 | 8.23 | 290 | 440 | -0.0 |
23/12/2019 |
8.41
|
147,820 | 8.18 | 8.41 | 8.12 | 270 | 0 | 0.0 |
20/12/2019 |
8.18
|
145,890 | 8.00 | 8.18 | 7.98 | 470 | 0 | 0.0 |
19/12/2019 |
8.00
|
128,470 | 7.83 | 8.00 | 7.75 | 0 | 620 | -0.0 |
18/12/2019 |
7.83
|
100,800 | 7.80 | 7.83 | 7.75 | 0 | 0 | 0 |
17/12/2019 |
7.80
|
111,150 | 7.75 | 7.83 | 7.69 | 0 | 0 | 0 |
16/12/2019 |
7.75
|
88,830 | 7.83 | 7.86 | 7.72 | 2,000 | 0 | 0.0 |
13/12/2019 |
7.83
|
103,320 | 7.78 | 7.89 | 7.78 | 1,500 | 0 | 0.0 |
12/12/2019 |
7.78
|
115,100 | 7.75 | 7.83 | 7.75 | 490 | 0 | 0.0 |
11/12/2019 |
7.75
|
165,810 | 7.40 | 7.75 | 7.38 | 500 | 0 | 0.0 |
10/12/2019 |
7.40
|
81,340 | 7.46 | 7.49 | 7.38 | 0 | 0 | 0 |
09/12/2019 |
7.46
|
100,410 | 7.43 | 7.52 | 7.40 | 0 | 0 | 0 |
06/12/2019 |
7.43
|
71,800 | 7.32 | 7.60 | 7.15 | 0 | 830 | -0.0 |
05/12/2019 |
7.32
|
62,110 | 7.26 | 7.55 | 7.03 | 0 | 320 | -0.0 |
04/12/2019 |
7.26
|
80,330 | 7.15 | 7.43 | 6.98 | 1,000 | 5,400 | -0.1 |
03/12/2019 |
7.15
|
77,250 | 7.12 | 7.26 | 7.06 | 0 | 500 | -0.0 |
02/12/2019 |
7.12
|
48,260 | 7.12 | 7.12 | 7.03 | 0 | 1,580 | -0.0 |