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% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-21) |
-0.60 | -24% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-25) |
-1.30 | -40.63% | 49,864,641 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-09-30) |
-3.20 | -62.75% | 122,438,835 | -2,500 | -0.0 |
1.90
5.10
1.90
|
36 tháng
(2021-10-05) |
-6.90 | -78.41% | 195,242,148 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-16) |
-4.29 | -69.29% | 249,301,620 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
8.40
|
138,054 | 8.80 | 8.80 | 8.10 | 26,900 | 0 | 0.2 |
06/07/2021 |
8.80
|
74,100 | 8.90 | 9 | 8.80 | 9,200 | 0 | 0.1 |
05/07/2021 |
8.90
|
81,316 | 9 | 9 | 8.70 | 10,900 | 0 | 0.1 |
02/07/2021 |
9
|
104,260 | 9 | 9.10 | 8.90 | 37,400 | 0 | 0.3 |
01/07/2021 |
9
|
71,230 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
30/06/2021 |
9.10
|
45,017 | 9.20 | 9.20 | 9 | 200 | 0 | 0.0 |
29/06/2021 |
9.20
|
144,700 | 9.20 | 9.30 | 9.10 | 58,100 | 0 | 0.5 |
28/06/2021 |
9.20
|
104,100 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
25/06/2021 |
9.20
|
77,247 | 9.30 | 9.30 | 9.20 | 15,200 | 4,500 | 0.1 |
24/06/2021 |
9.30
|
133,460 | 9.30 | 9.30 | 9.10 | 50,100 | 0 | 0.5 |
23/06/2021 |
9.30
|
122,605 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
22/06/2021 |
9.40
|
166,400 | 9.40 | 9.50 | 9.20 | 0 | 4,900 | -0.0 |
21/06/2021 |
9.40
|
187,694 | 9.40 | 9.40 | 9.20 | 100 | 64,800 | -0.6 |
18/06/2021 |
9.40
|
206,350 | 9.50 | 9.60 | 9.30 | 0 | 300 | -0.0 |
17/06/2021 |
9.50
|
66,100 | 9.60 | 9.60 | 9.40 | 4,400 | 2,500 | 0.0 |
16/06/2021 |
9.60
|
223,076 | 9.50 | 9.70 | 9.30 | 65,300 | 500 | 0.6 |
15/06/2021 |
9.50
|
475,308 | 9.20 | 9.70 | 9.20 | 6,900 | 0 | 0.1 |
14/06/2021 |
9.20
|
304,388 | 9 | 9.30 | 8.80 | 1,000 | 0 | 0.0 |
11/06/2021 |
9
|
47,970 | 8.70 | 9 | 8.60 | 0 | 2,000 | -0.0 |
10/06/2021 |
8.70
|
69,080 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
09/06/2021 |
8.90
|
159,577 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
08/06/2021 |
8.90
|
119,662 | 9 | 9.20 | 8.90 | 1,000 | 0 | 0.0 |
07/06/2021 |
9
|
105,020 | 9.10 | 9.30 | 9 | 1,000 | 0 | 0.0 |
04/06/2021 |
9.10
|
134,257 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
03/06/2021 |
9.10
|
208,200 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
02/06/2021 |
9
|
62,260 | 9 | 9 | 8.80 | 0 | 0 | 0 |
01/06/2021 |
9
|
83,139 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
31/05/2021 |
9
|
152,418 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
28/05/2021 |
8.70
|
89,080 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
27/05/2021 |
8.80
|
105,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
26/05/2021 |
8.90
|
61,208 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
25/05/2021 |
9.10
|
90,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
24/05/2021 |
9.20
|
97,310 | 9.10 | 9.30 | 9 | 2,000 | 0 | 0.0 |
21/05/2021 |
9.10
|
103,656 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
20/05/2021 |
9
|
120,000 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
19/05/2021 |
9.30
|
59,860 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
18/05/2021 |
9.30
|
40,400 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
17/05/2021 |
9.60
|
49,800 | 9.60 | 9.70 | 9.50 | 5,800 | 0 | 0.1 |
14/05/2021 |
9.60
|
39,100 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
13/05/2021 |
9.60
|
109,006 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
12/05/2021 |
9.50
|
113,500 | 9.30 | 9.50 | 9.20 | 0 | 40,000 | -0.4 |
11/05/2021 |
9.30
|
141,410 | 9.40 | 9.50 | 9.20 | 0 | 60,900 | -0.6 |
10/05/2021 |
9.40
|
165,540 | 9.60 | 9.60 | 9.30 | 0 | 60,000 | -0.6 |
07/05/2021 |
9.60
|
75,886 | 9.80 | 9.80 | 9.40 | 3,600 | 0 | 0.0 |
06/05/2021 |
9.80
|
101,953 | 9.80 | 9.80 | 9.60 | 10,200 | 0 | 0.1 |
05/05/2021 |
9.80
|
112,010 | 9.90 | 9.90 | 9.60 | 15,100 | 0 | 0.1 |
04/05/2021 |
9.90
|
161,812 | 10 | 10 | 9.60 | 45,800 | 0 | 0.5 |
29/04/2021 |
10
|
143,880 | 9.80 | 10 | 9.70 | 41,500 | 0 | 0.4 |
28/04/2021 |
9.80
|
76,902 | 9.60 | 9.80 | 9.50 | 9,900 | 0 | 0.1 |
27/04/2021 |
9.60
|
93,400 | 9.50 | 9.70 | 9.40 | 29,700 | 0 | 0.3 |
26/04/2021 |
9.50
|
116,087 | 9.70 | 9.80 | 9.40 | 14,100 | 0 | 0.1 |
23/04/2021 |
9.70
|
119,973 | 9.50 | 9.80 | 9.20 | 1,600 | 5,000 | -0.0 |
22/04/2021 |
9.50
|
224,473 | 10 | 10 | 9 | 1,000 | 6,000 | -0.0 |
20/04/2021 |
10
|
141,007 | 9.90 | 10.10 | 9.90 | 19,600 | 0 | 0.2 |
19/04/2021 |
9.90
|
183,252 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
16/04/2021 |
10.10
|
364,015 | 10.20 | 10.20 | 9.90 | 1,000 | 0 | 0.0 |
15/04/2021 |
10.20
|
250,000 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
14/04/2021 |
10.40
|
182,109 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
13/04/2021 |
10.30
|
530,945 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
12/04/2021 |
10.50
|
193,770 | 10.70 | 10.70 | 10.50 | 5,000 | 0 | 0.1 |
09/04/2021 |
10.70
|
181,245 | 10.80 | 10.90 | 10.60 | 2,000 | 0 | 0.0 |
08/04/2021 |
10.80
|
713,409 | 10.30 | 10.80 | 10.10 | 900 | 140,100 | -1.4 |
07/04/2021 |
10.30
|
199,110 | 10.40 | 10.60 | 10.20 | 0 | 80,000 | -0.8 |
06/04/2021 |
10.40
|
255,840 | 10.30 | 10.40 | 10.10 | 0 | 11,200 | -0.1 |
05/04/2021 |
10.30
|
279,693 | 10.40 | 10.50 | 10.20 | 0 | 13,000 | -0.1 |
02/04/2021 |
10.40
|
238,011 | 10.50 | 10.60 | 10.40 | 400 | 1,000 | -0.0 |
01/04/2021 |
10.50
|
161,258 | 10.20 | 10.50 | 10.20 | 12,100 | 0 | 0.1 |
31/03/2021 |
10.20
|
251,068 | 10.40 | 10.40 | 10.10 | 2,300 | 1,100 | 0.0 |
30/03/2021 |
10.40
|
165,340 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
29/03/2021 |
10.30
|
142,583 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
26/03/2021 |
10.30
|
266,780 | 10.30 | 10.30 | 9.80 | 0 | 11,500 | -0.1 |
25/03/2021 |
10.30
|
221,763 | 10.30 | 10.40 | 10.10 | 300 | 0 | 0.0 |
24/03/2021 |
10.30
|
468,930 | 10.80 | 10.80 | 10 | 900 | 12,400 | -0.1 |
23/03/2021 |
10.80
|
300,936 | 11 | 11 | 10.50 | 500 | 5,000 | -0.0 |
22/03/2021 |
11
|
318,370 | 11.10 | 11.20 | 10.80 | 200 | 0 | 0.0 |
19/03/2021 |
11.10
|
985,061 | 11 | 11.40 | 10.90 | 10,500 | 0 | 0.1 |
18/03/2021 |
11
|
883,790 | 10.40 | 11 | 10.40 | 0 | 0 | 0 |
17/03/2021 |
10.40
|
114,620 | 10.40 | 10.40 | 10.30 | 7,000 | 0 | 0.1 |
16/03/2021 |
10.40
|
191,978 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
15/03/2021 |
10.30
|
180,794 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
12/03/2021 |
10.40
|
302,217 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
11/03/2021 |
10.60
|
178,421 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
10/03/2021 |
10.60
|
238,300 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
09/03/2021 |
10.60
|
225,843 | 10.70 | 10.70 | 10.40 | 300 | 0 | 0.0 |
08/03/2021 |
10.70
|
564,832 | 10.30 | 10.90 | 10.30 | 0 | 0 | 0 |
05/03/2021 |
10.30
|
122,921 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
04/03/2021 |
10.30
|
215,422 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
03/03/2021 |
10.10
|
265,780 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
02/03/2021 |
10.10
|
222,030 | 10 | 10.10 | 10 | 0 | 0 | 0 |
01/03/2021 |
10
|
224,648 | 10.10 | 10.10 | 9.90 | 1,000 | 0 | 0.0 |
26/02/2021 |
10.10
|
340,920 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
25/02/2021 |
10
|
162,826 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
24/02/2021 |
10.20
|
511,950 | 10 | 10.60 | 9.90 | 2,000 | 0 | 0.0 |
23/02/2021 |
10
|
644,216 | 9.10 | 10 | 9 | 0 | 0 | 0 |
22/02/2021 |
9.10
|
184,615 | 9.10 | 9.20 | 9 | 1,300 | 0 | 0.0 |
19/02/2021 |
9.10
|
114,600 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
18/02/2021 |
9.10
|
158,378 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
17/02/2021 |
8.90
|
164,296 | 8.70 | 9 | 8.70 | 25,900 | 0 | 0.2 |
09/02/2021 |
8.70
|
79,385 | 8.60 | 8.80 | 8.50 | 3,100 | 0 | 0.0 |
08/02/2021 |
8.60
|
178,160 | 8.90 | 8.90 | 8.50 | 15,900 | 0 | 0.1 |