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 | -6.19% | 2,242,400 | -18,400 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 7,031,800 | -329,900 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-21) |
-3.30 | -26.61% | 17,832,300 | -582,774 | -6.3 |
8.70
12.60
9.10
|
6 tháng
(2024-03-25) |
-2.50 | -21.55% | 37,254,900 | -559,177 | -6.0 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,368,100 | -29,263 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-30) |
0.20 | 2.25% | 142,784,999 | -34,282 | -0.4 |
5.80
12.70
9.10
|
36 tháng
(2021-10-05) |
-9.63 | -51.40% | 520,258,069 | 792,908 | 15.8 |
5.80
23.39
9.10
|
60 tháng
(2019-10-16) |
-0.16 | -1.75% | 828,590,221 | -795,936 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
8.83
|
78,200 | 8.83 | 8.89 | 8.83 | 0 | 0 | 0 |
28/11/2019 |
8.83
|
219,520 | 8.94 | 8.94 | 8.83 | 0 | 0 | 0 |
27/11/2019 |
8.94
|
68,878 | 8.89 | 8.94 | 8.89 | 0 | 0 | 0 |
26/11/2019 |
8.89
|
87,172 | 8.89 | 8.94 | 8.89 | 0 | 50 | -0.0 |
25/11/2019 |
8.89
|
92,910 | 8.94 | 8.94 | 8.83 | 0 | 0 | 0 |
22/11/2019 |
8.94
|
185,000 | 8.94 | 8.99 | 8.89 | 0 | 0 | 0 |
21/11/2019 |
8.94
|
300,100 | 8.99 | 9.05 | 8.94 | 0 | 137,300 | -2.3 |
20/11/2019 |
8.99
|
287,453 | 9.10 | 9.10 | 8.94 | 0 | 68,200 | -1.1 |
19/11/2019 |
9.10
|
73,490 | 9.10 | 9.10 | 9.05 | 0 | 0 | 0 |
18/11/2019 |
9.10
|
363,831 | 9.10 | 9.21 | 9.05 | 0 | 0 | 0 |
15/11/2019 |
9.10
|
455,325 | 9.05 | 9.10 | 8.99 | 0 | 0 | 0 |
14/11/2019 |
9.05
|
903,800 | 8.89 | 9.05 | 8.89 | 0 | 0 | 0 |
13/11/2019 |
8.89
|
148,410 | 8.99 | 8.99 | 8.89 | 0 | 0 | 0 |
12/11/2019 |
8.99
|
229,185 | 8.89 | 8.99 | 8.78 | 0 | 1,000 | -0.0 |
11/11/2019 |
8.89
|
60,479 | 8.99 | 8.99 | 8.89 | 0 | 1,000 | -0.0 |
08/11/2019 |
8.99
|
93,500 | 8.99 | 8.99 | 8.89 | 0 | 0 | 0 |
07/11/2019 |
8.99
|
403,020 | 8.94 | 8.99 | 8.83 | 0 | 261,400 | -4.3 |
06/11/2019 |
8.94
|
244,350 | 8.89 | 8.99 | 8.83 | 0 | 0 | 0 |
05/11/2019 |
8.89
|
164,704 | 8.94 | 8.94 | 8.83 | 0 | 0 | 0 |
04/11/2019 |
8.94
|
170,500 | 8.94 | 8.99 | 8.83 | 0 | 0 | 0 |
01/11/2019 |
8.94
|
292,389 | 8.94 | 9.05 | 8.89 | 0 | 0 | 0 |
31/10/2019 |
8.94
|
199,875 | 8.89 | 8.94 | 8.78 | 0 | 575 | -0.0 |
30/10/2019 |
8.89
|
138,910 | 8.94 | 8.94 | 8.83 | 0 | 0 | 0 |
29/10/2019 |
8.94
|
125,660 | 8.99 | 8.99 | 8.83 | 0 | 0 | 0 |
28/10/2019 |
8.99
|
514,743 | 8.99 | 9.10 | 8.72 | 0 | 0 | 0 |
25/10/2019 |
8.99
|
287,340 | 8.83 | 9.05 | 8.83 | 0 | 0 | 0 |
24/10/2019 |
8.83
|
160,540 | 8.89 | 8.89 | 8.78 | 0 | 0 | 0 |
23/10/2019 |
8.89
|
194,150 | 8.89 | 8.94 | 8.83 | 0 | 0 | 0 |
22/10/2019 |
8.89
|
450,210 | 8.89 | 8.89 | 8.72 | 0 | 104,170 | -1.7 |
21/10/2019 |
8.89
|
475,460 | 9.10 | 9.10 | 8.83 | 0 | 0 | 0 |
18/10/2019 |
9.10
|
226,080 | 9.26 | 9.37 | 9.10 | 0 | 0 | 0 |
17/10/2019 |
9.26
|
122,474 | 9.26 | 9.32 | 9.15 | 0 | 0 | 0 |
16/10/2019 |
9.26
|
304,370 | 9.42 | 9.42 | 9.26 | 0 | 0 | 0 |
15/10/2019 |
9.42
|
402,970 | 9.05 | 9.42 | 9.05 | 0 | 0 | 0 |
14/10/2019 |
9.05
|
329,455 | 8.99 | 9.10 | 8.94 | 0 | 2,500 | -0.0 |
11/10/2019 |
8.99
|
127,105 | 8.99 | 9.05 | 8.99 | 0 | 0 | 0 |
10/10/2019 |
8.99
|
107,340 | 9.10 | 9.10 | 8.99 | 0 | 0 | 0 |
09/10/2019 |
9.10
|
138,810 | 8.99 | 9.10 | 8.94 | 0 | 0 | 0 |
08/10/2019 |
8.99
|
211,210 | 9.05 | 9.10 | 8.94 | 0 | 700 | -0.0 |
07/10/2019 |
9.05
|
112,401 | 9.10 | 9.15 | 9.05 | 0 | 0 | 0 |
04/10/2019 |
9.10
|
181,550 | 9.05 | 9.15 | 9.05 | 0 | 0 | 0 |
03/10/2019 |
9.05
|
216,420 | 9.15 | 9.15 | 9.05 | 0 | 0 | 0 |
02/10/2019 |
9.15
|
351,751 | 9.32 | 9.32 | 9.10 | 0 | 94,700 | -1.6 |
01/10/2019 |
9.32
|
164,620 | 9.26 | 9.32 | 9.21 | 0 | 0 | 0 |
30/09/2019 |
9.26
|
125,329 | 9.32 | 9.32 | 9.15 | 0 | 0 | 0 |
27/09/2019 |
9.32
|
381,189 | 9.21 | 9.42 | 9.21 | 40 | 0 | 0.0 |
26/09/2019 |
9.21
|
311,799 | 9.15 | 9.21 | 9.10 | 0 | 100 | -0.0 |
25/09/2019 |
9.15
|
126,655 | 9.10 | 9.15 | 8.99 | 0 | 0 | 0 |
24/09/2019 |
9.10
|
172,524 | 9.05 | 9.15 | 8.99 | 200 | 0 | 0.0 |
23/09/2019 |
9.05
|
300,255 | 9.05 | 9.21 | 9.05 | 0 | 0 | 0 |
20/09/2019 |
9.05
|
202,929 | 9.15 | 9.21 | 9.05 | 0 | 0 | 0 |
19/09/2019 |
9.15
|
163,400 | 9.21 | 9.21 | 9.10 | 0 | 0 | 0 |
18/09/2019 |
9.21
|
349,130 | 9.05 | 9.26 | 9.05 | 0 | 0 | 0 |
17/09/2019 |
9.05
|
180,840 | 9.05 | 9.10 | 8.94 | 500 | 0 | 0.0 |
16/09/2019 |
9.05
|
706,625 | 9.21 | 9.32 | 8.94 | 0 | 0 | 0 |
13/09/2019 |
9.21
|
367,887 | 9.05 | 9.26 | 9.05 | 0 | 0 | 0 |
12/09/2019 |
9.05
|
314,720 | 8.94 | 9.15 | 8.94 | 0 | 0 | 0 |
11/09/2019 |
8.94
|
124,864 | 8.83 | 9.05 | 8.83 | 0 | 0 | 0 |
10/09/2019 |
8.83
|
1,018,030 | 9.05 | 9.05 | 8.78 | 0 | 5,000 | -0.1 |
09/09/2019 |
9.05
|
261,130 | 9.32 | 9.32 | 9.05 | 100 | 5,000 | -0.1 |
06/09/2019 |
9.32
|
109,380 | 9.21 | 9.32 | 9.21 | 0 | 0 | 0 |
05/09/2019 |
9.21
|
284,616 | 9.21 | 9.42 | 9.10 | 0 | 26,100 | -0.4 |
04/09/2019 |
9.21
|
951,845 | 9.21 | 9.21 | 8.83 | 0 | 211,800 | -3.6 |
03/09/2019 |
9.21
|
915,949 | 9.64 | 9.64 | 9.15 | 0 | 0 | 0 |
30/08/2019 |
9.64
|
839,829 | 9.96 | 10.02 | 9.59 | 0 | 0 | 0 |
29/08/2019 |
9.96
|
941,410 | 10.23 | 10.34 | 9.85 | 200 | 0 | 0.0 |
28/08/2019 |
10.23
|
363,370 | 10.12 | 10.29 | 10.18 | 0 | 0 | 0 |
27/08/2019 |
10.12
|
646,449 | 10.12 | 10.39 | 10.12 | 0 | 0 | 0 |
26/08/2019 |
10.12
|
286,899 | 10.12 | 10.12 | 10.02 | 0 | 0 | 0 |
23/08/2019 |
10.12
|
318,905 | 10.12 | 10.18 | 10.02 | 1,100 | 0 | 0.0 |
22/08/2019 |
10.12
|
292,540 | 10.07 | 10.18 | 10.07 | 4,000 | 0 | 0.1 |
21/08/2019 |
10.07
|
631,254 | 10.12 | 10.23 | 10.02 | 0 | 0 | 0 |
20/08/2019 |
10.12
|
1,095,950 | 9.85 | 10.34 | 9.85 | 26,600 | 8,000 | 0.4 |
19/08/2019 |
9.85
|
373,220 | 9.69 | 9.85 | 9.64 | 2,000 | 0 | 0.0 |
16/08/2019 |
9.69
|
423,680 | 9.80 | 9.85 | 9.69 | 0 | 0 | 0 |
15/08/2019 |
9.80
|
422,350 | 9.69 | 9.80 | 9.37 | 3,000 | 0 | 0.1 |
14/08/2019 |
9.69
|
452,775 | 9.69 | 9.91 | 9.59 | 0 | 0 | 0 |
13/08/2019 |
9.69
|
1,208,574 | 9.96 | 10.07 | 9.53 | 2,000 | 0 | 0.0 |
12/08/2019 |
9.96
|
536,818 | 9.96 | 10.07 | 9.91 | 2,000 | 0 | 0.0 |
09/08/2019 |
9.96
|
682,948 | 9.91 | 10.12 | 9.80 | 1,900 | 0 | 0.0 |
08/08/2019 |
9.91
|
466,620 | 10.02 | 10.02 | 9.80 | 100 | 0 | 0.0 |
07/08/2019 |
10.02
|
453,604 | 9.85 | 10.02 | 9.69 | 0 | 0 | 0 |
06/08/2019 |
9.85
|
1,498,691 | 9.53 | 10.02 | 9.37 | 600 | 0 | 0.0 |
05/08/2019 |
9.53
|
933,242 | 9.42 | 9.59 | 9.32 | 0 | 0 | 0 |
02/08/2019 |
9.42
|
475,765 | 9.42 | 9.42 | 9.21 | 0 | 0 | 0 |
01/08/2019 |
9.42
|
710,617 | 9.32 | 9.42 | 9.21 | 0 | 0 | 0 |
31/07/2019 |
9.32
|
952,136 | 9.05 | 9.37 | 8.99 | 0 | 0 | 0 |
30/07/2019 |
9.05
|
901,041 | 9.21 | 9.26 | 9.05 | 0 | 0 | 0 |
29/07/2019 |
9.21
|
450,480 | 9.37 | 9.42 | 9.21 | 0 | 0 | 0 |
26/07/2019 |
9.37
|
404,360 | 9.48 | 9.48 | 9.32 | 0 | 0 | 0 |
25/07/2019 |
9.48
|
1,451,225 | 9.21 | 9.53 | 9.21 | 200 | 0 | 0.0 |
24/07/2019 |
9.21
|
1,084,949 | 9.10 | 9.37 | 9.10 | 0 | 0 | 0 |
23/07/2019 |
9.10
|
644,800 | 8.99 | 9.10 | 8.94 | 0 | 0 | 0 |
22/07/2019 |
8.99
|
518,500 | 9.05 | 9.05 | 8.99 | 0 | 0 | 0 |
19/07/2019 |
9.05
|
1,272,886 | 9.05 | 9.15 | 8.99 | 66,600 | 0 | 1.1 |
18/07/2019 |
9.05
|
977,831 | 9.15 | 9.21 | 9.05 | 200 | 0 | 0.0 |
17/07/2019 |
9.15
|
609,345 | 9.32 | 9.37 | 9.15 | 200 | 0 | 0.0 |
16/07/2019 |
9.32
|
1,614,056 | 8.99 | 9.37 | 8.99 | 0 | 0 | 0 |
15/07/2019 |
8.99
|
1,980,183 | 8.89 | 9.10 | 8.83 | 0 | 0 | 0 |
12/07/2019 |
8.89
|
616,115 | 8.89 | 8.99 | 8.83 | 0 | 0 | 0 |