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) |
18/09/2020 |
10.84
|
388,237 | 9.89 | 10.84 | 10.40 | 0 | 0 | 0 |
17/09/2020 |
9.89
|
25,400 | 9.82 | 10.08 | 9.76 | 0 | 0 | 0 |
16/09/2020 |
9.82
|
16,200 | 10.14 | 10.40 | 9.76 | 0 | 0 | 0 |
15/09/2020 |
10.14
|
196,242 | 9.95 | 10.33 | 9.89 | 0 | 0 | 0 |
14/09/2020 |
9.95
|
14,010 | 9.70 | 10.08 | 9.76 | 0 | 0 | 0 |
11/09/2020 |
9.70
|
71,100 | 9.57 | 9.89 | 9.50 | 6,600 | 0 | 0.1 |
10/09/2020 |
9.57
|
21,200 | 9.76 | 9.76 | 9.57 | 3,700 | 0 | 0.1 |
09/09/2020 |
9.76
|
26,800 | 9.70 | 9.76 | 9.57 | 2,400 | 0 | 0.0 |
08/09/2020 |
9.70
|
120,100 | 9.44 | 9.82 | 9.31 | 10,000 | 0 | 0.2 |
07/09/2020 |
9.44
|
80,200 | 8.99 | 9.57 | 8.99 | 8,500 | 0 | 0.1 |
04/09/2020 |
8.99
|
30,329 | 8.99 | 9.12 | 8.93 | 0 | 3,000 | -0.0 |
03/09/2020 |
8.99
|
53,300 | 8.87 | 9.25 | 8.87 | 0 | 12,000 | -0.2 |
01/09/2020 |
8.87
|
39,400 | 8.99 | 9.25 | 8.87 | 0 | 7,100 | -0.1 |
31/08/2020 |
8.99
|
24,200 | 9.38 | 9.38 | 8.99 | 0 | 10,000 | -0.1 |
28/08/2020 |
9.38
|
32,100 | 9.12 | 9.44 | 9.25 | 0 | 0 | 0 |
27/08/2020 |
9.12
|
48,220 | 9.25 | 9.44 | 9.06 | 0 | 0 | 0 |
26/08/2020 |
9.25
|
35,500 | 9.57 | 9.57 | 9.25 | 0 | 0 | 0 |
25/08/2020 |
9.57
|
17,211 | 9.50 | 9.57 | 9.25 | 1,200 | 0 | 0.0 |
24/08/2020 |
9.50
|
96,000 | 9.38 | 10.14 | 9.25 | 0 | 0 | 0 |
21/08/2020 |
9.38
|
137,212 | 8.55 | 9.38 | 8.80 | 0 | 0 | 0 |
20/08/2020 |
8.55
|
42,010 | 8.93 | 9.06 | 8.55 | 0 | 0 | 0 |
19/08/2020 |
8.93
|
39,100 | 8.93 | 8.99 | 8.80 | 0 | 0 | 0 |
18/08/2020 |
8.93
|
76,900 | 8.87 | 9.19 | 8.29 | 3,700 | 0 | 0.1 |
17/08/2020 |
8.87
|
85,600 | 8.48 | 8.93 | 8.48 | 36,300 | 0 | 0.5 |
14/08/2020 |
8.48
|
48,403 | 7.97 | 8.61 | 8.10 | 10,300 | 0 | 0.1 |
13/08/2020 |
7.97
|
34,010 | 7.65 | 8.04 | 7.53 | 2,500 | 0 | 0.0 |
12/08/2020 |
7.65
|
49,100 | 7.85 | 7.85 | 7.53 | 14,600 | 0 | 0.2 |
11/08/2020 |
7.85
|
76,800 | 8.17 | 8.42 | 7.65 | 9,600 | 0 | 0.1 |
10/08/2020 |
8.17
|
26,000 | 8.55 | 9.06 | 8.17 | 10,900 | 0 | 0.1 |
07/08/2020 |
8.55
|
500 | 8.42 | 8.55 | 8.55 | 0 | 0 | 0 |
06/08/2020 |
8.42
|
7,200 | 8.42 | 8.55 | 7.78 | 1,000 | 0 | 0.0 |
05/08/2020 |
8.42
|
59,900 | 8.80 | 8.80 | 8.29 | 0 | 0 | 0 |
04/08/2020 |
8.80
|
49,400 | 8.29 | 8.80 | 8.29 | 0 | 0 | 0 |
03/08/2020 |
8.29
|
800 | 7.91 | 8.29 | 8.04 | 0 | 0 | 0 |
31/07/2020 |
7.91
|
18,000 | 7.65 | 7.97 | 7.53 | 0 | 0 | 0 |
30/07/2020 |
7.65
|
43,810 | 7.46 | 7.65 | 7.34 | 0 | 0 | 0 |
29/07/2020 |
7.46
|
27,100 | 7.53 | 7.72 | 6.95 | 0 | 0 | 0 |
28/07/2020 |
7.53
|
1,300 | 7.27 | 7.53 | 6.63 | 0 | 0 | 0 |
27/07/2020 |
7.27
|
19,200 | 8.04 | 8.04 | 7.27 | 0 | 0 | 0 |
24/07/2020 |
8.04
|
19,100 | 8.04 | 8.10 | 7.53 | 0 | 0 | 0 |
23/07/2020 |
8.04
|
15,500 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
22/07/2020 |
8.10
|
31,200 | 8.36 | 8.36 | 7.59 | 0 | 0 | 0 |
21/07/2020 |
8.36
|
113 | 8.48 | 8.48 | 8.36 | 0 | 0 | 0 |
20/07/2020 |
8.48
|
16,100 | 8.55 | 8.55 | 8.29 | 0 | 0 | 0 |
17/07/2020 |
8.55
|
12,500 | 7.97 | 8.55 | 8.23 | 0 | 0 | 0 |
16/07/2020 |
7.97
|
2,110 | 8.04 | 8.04 | 7.97 | 0 | 0 | 0 |
15/07/2020 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
14/07/2020 |
8.04
|
1,400 | 8.29 | 8.29 | 8.04 | 0 | 0 | 0 |
13/07/2020 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
10/07/2020 |
8.29
|
6,100 | 7.97 | 8.74 | 7.85 | 0 | 0 | 0 |
09/07/2020 |
7.97
|
6,300 | 7.53 | 7.97 | 7.59 | 0 | 0 | 0 |
08/07/2020 |
7.53
|
5,500 | 7.34 | 7.65 | 7.34 | 0 | 0 | 0 |
07/07/2020 |
7.34
|
1,700 | 7.14 | 7.65 | 7.27 | 0 | 0 | 0 |
06/07/2020 |
7.14
|
15,800 | 7.53 | 7.53 | 6.95 | 0 | 0 | 0 |
03/07/2020 |
7.53
|
21,020 | 7.72 | 7.72 | 7.53 | 0 | 0 | 0 |
02/07/2020 |
7.72
|
8,970 | 8.29 | 8.29 | 7.72 | 0 | 0 | 0 |
01/07/2020 |
8.29
|
5,000 | 8.42 | 8.42 | 7.97 | 0 | 0 | 0 |
30/06/2020 |
8.42
|
4,721 | 8.23 | 8.42 | 7.46 | 0 | 0 | 0 |
29/06/2020 |
8.23
|
9,220 | 8.80 | 9.25 | 7.97 | 0 | 0 | 0 |
26/06/2020 |
8.80
|
1,900 | 8.80 | 8.87 | 8.61 | 0 | 0 | 0 |
25/06/2020 |
8.80
|
16,430 | 9.25 | 9.25 | 8.42 | 0 | 0 | 0 |
24/06/2020 |
9.25
|
144,544 | 8.48 | 9.31 | 8.93 | 0 | 0 | 0 |
23/06/2020 |
8.48
|
56,200 | 7.72 | 8.48 | 8.42 | 0 | 0 | 0 |
22/06/2020 |
7.72
|
84,500 | 7.02 | 7.72 | 7.08 | 0 | 0 | 0 |
19/06/2020 |
7.02
|
13,200 | 7.02 | 7.21 | 7.02 | 0 | 0 | 0 |
18/06/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
17/06/2020 |
7.02
|
4,000 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 |
16/06/2020 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
15/06/2020 |
7.02
|
77,540 | 7.02 | 7.65 | 7.02 | 0 | 0 | 0 |
12/06/2020 |
7.02
|
11,000 | 7.02 | 7.02 | 6.38 | 0 | 0 | 0 |
11/06/2020 |
7.02
|
41,100 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
10/06/2020 |
7.08
|
11,600 | 7.08 | 7.27 | 7.08 | 0 | 0 | 0 |
09/06/2020 |
7.08
|
22,800 | 6.89 | 7.14 | 6.89 | 0 | 0 | 0 |
08/06/2020 |
6.89
|
24,700 | 6.70 | 6.89 | 6.70 | 0 | 0 | 0 |
05/06/2020 |
6.70
|
8,400 | 7.02 | 7.02 | 6.38 | 0 | 0 | 0 |
04/06/2020 |
7.02
|
22,800 | 6.89 | 7.14 | 6.83 | 0 | 0 | 0 |
03/06/2020 |
6.89
|
4,514 | 6.70 | 6.89 | 6.76 | 0 | 0 | 0 |
02/06/2020 |
6.70
|
116,400 | 6.63 | 6.89 | 6.63 | 0 | 0 | 0 |
01/06/2020 |
6.63
|
25,400 | 6.89 | 6.89 | 6.38 | 0 | 0 | 0 |
29/05/2020 |
6.89
|
37,600 | 6.51 | 7.02 | 6.12 | 0 | 0 | 0 |
28/05/2020 |
6.51
|
33,300 | 7.02 | 7.02 | 6.51 | 0 | 0 | 0 |
27/05/2020 |
7.02
|
82,100 | 6.70 | 7.08 | 6.70 | 0 | 0 | 0 |
26/05/2020 |
6.70
|
91,500 | 6.12 | 6.70 | 6.06 | 0 | 0 | 0 |
25/05/2020 |
6.12
|
33,402 | 5.61 | 6.12 | 5.80 | 0 | 0 | 0 |
22/05/2020 |
5.61
|
24,300 | 5.49 | 6.00 | 5.36 | 0 | 0 | 0 |
21/05/2020 |
5.49
|
74,700 | 5.04 | 5.49 | 5.10 | 0 | 0 | 0 |
20/05/2020 |
5.04
|
26,300 | 5.23 | 5.42 | 5.04 | 0 | 0 | 0 |
19/05/2020 |
5.23
|
17,900 | 5.23 | 5.36 | 5.23 | 0 | 0 | 0 |
18/05/2020 |
5.23
|
13,300 | 5.36 | 5.36 | 5.10 | 0 | 0 | 0 |
15/05/2020 |
5.36
|
4,750 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 |
14/05/2020 |
5.55
|
18,301 | 5.23 | 5.55 | 5.23 | 0 | 0 | 0 |
13/05/2020 |
5.23
|
45,800 | 5.10 | 5.23 | 5.10 | 0 | 0 | 0 |
12/05/2020 |
5.10
|
29,300 | 5.23 | 5.23 | 5.10 | 0 | 0 | 0 |
11/05/2020 |
5.23
|
17,901 | 5.23 | 5.23 | 5.10 | 0 | 0 | 0 |
08/05/2020 |
5.23
|
1,800 | 5.23 | 5.29 | 5.23 | 0 | 0 | 0 |
07/05/2020 |
5.23
|
2,600 | 5.23 | 5.23 | 5.17 | 0 | 0 | 0 |
06/05/2020 |
5.23
|
500 | 5.10 | 5.23 | 5.10 | 0 | 0 | 0 |
05/05/2020 |
5.10
|
9,456 | 5.04 | 5.10 | 4.98 | 0 | 0 | 0 |
04/05/2020 |
5.04
|
34,510 | 5.10 | 5.10 | 5.04 | 0 | 0 | 0 |
29/04/2020 |
5.10
|
9,300 | 5.42 | 5.42 | 5.10 | 0 | 0 | 0 |