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) |
-1.09 | -10.63% | 7,728,300 | -125,000 | -1.3 |
9
10.30
9.16
|
2 tháng
(2024-07-22) |
-1.14 | -11.07% | 16,872,300 | -31,770 | -0.4 |
9
10.40
9.16
|
3 tháng
(2024-06-21) |
-3.84 | -29.54% | 30,817,400 | -104,070 | -1.3 |
9
13
9.16
|
6 tháng
(2024-03-25) |
-7.24 | -44.15% | 91,345,700 | -427,130 | -6.4 |
9
16.90
9.16
|
12 tháng
(2023-09-25) |
-7.69 | -45.64% | 208,697,100 | -79,330 | -1.0 |
9
17.90
9.16
|
24 tháng
(2022-09-30) |
-16.29 | -64% | 383,495,200 | 191,611 | 1.7 |
9
25.45
9.16
|
36 tháng
(2021-10-05) |
-13.06 | -58.78% | 469,966,200 | 19,251 | 2.3 |
9
54.65
9.16
|
60 tháng
(2019-10-16) |
2.30 | 33.54% | 535,169,320 | -221,439 | -4.8 |
5.75
54.65
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
9.91
|
119,750 | 9.60 | 9.91 | 9.63 | 0 | 0 | 0 |
16/09/2020 |
9.60
|
139,250 | 9.65 | 9.65 | 9.40 | 0 | 0 | 0 |
15/09/2020 |
9.65
|
400,460 | 9.50 | 9.99 | 9.42 | 4,610 | 0 | 0.1 |
14/09/2020 |
9.50
|
177,750 | 9.16 | 9.50 | 9.16 | 0 | 87,990 | -2.1 |
11/09/2020 |
9.16
|
310,760 | 8.56 | 9.16 | 8.56 | 0 | 117,800 | -2.6 |
10/09/2020 |
8.56
|
359,690 | 8.27 | 8.62 | 8.27 | 0 | 122,200 | -2.6 |
09/09/2020 |
8.27
|
144,190 | 8.21 | 8.29 | 8.17 | 0 | 29,350 | -0.6 |
08/09/2020 |
8.21
|
63,500 | 8.19 | 8.25 | 8.13 | 0 | 7,500 | -0.2 |
07/09/2020 |
8.19
|
76,840 | 8.17 | 8.33 | 8.09 | 0 | 0 | 0 |
04/09/2020 |
8.17
|
154,310 | 7.89 | 8.27 | 7.75 | 100 | 0 | 0.0 |
03/09/2020 |
7.89
|
46,750 | 8.01 | 8.09 | 7.89 | 100 | 0 | 0.0 |
01/09/2020 |
8.01
|
126,860 | 7.99 | 8.13 | 7.93 | 0 | 0 | 0 |
31/08/2020 |
7.99
|
90,800 | 7.81 | 8.01 | 7.79 | 0 | 0 | 0 |
28/08/2020 |
7.81
|
172,730 | 7.69 | 7.83 | 7.69 | 0 | 51,500 | -1.0 |
27/08/2020 |
7.69
|
55,490 | 7.65 | 7.71 | 7.63 | 7,500 | 12,050 | -0.1 |
26/08/2020 |
7.65
|
56,730 | 7.73 | 7.73 | 7.63 | 0 | 0 | 0 |
25/08/2020 |
7.73
|
92,280 | 7.75 | 7.79 | 7.71 | 0 | 13,360 | -0.3 |
24/08/2020 |
7.75
|
106,470 | 7.73 | 7.77 | 7.73 | 0 | 31,000 | -0.6 |
21/08/2020 |
7.73
|
110,750 | 7.71 | 7.75 | 7.69 | 0 | 12,000 | -0.2 |
20/08/2020 |
7.71
|
88,580 | 7.75 | 7.83 | 7.69 | 0 | 0 | 0 |
19/08/2020 |
7.75
|
141,980 | 7.45 | 7.79 | 7.45 | 0 | 0 | 0 |
18/08/2020 |
7.45
|
42,660 | 7.45 | 7.45 | 7.39 | 0 | 11,000 | -0.2 |
17/08/2020 |
7.45
|
46,020 | 7.41 | 7.45 | 7.34 | 0 | 7,700 | -0.1 |
14/08/2020 |
7.41
|
51,630 | 7.57 | 7.57 | 7.41 | 0 | 320 | -0.0 |
13/08/2020 |
7.57
|
38,660 | 7.57 | 7.57 | 7.51 | 0 | 6,100 | -0.1 |
12/08/2020 |
7.57
|
43,140 | 7.51 | 7.61 | 7.47 | 0 | 0 | 0 |
11/08/2020 |
7.51
|
36,170 | 7.49 | 7.61 | 7.45 | 0 | 0 | 0 |
10/08/2020 |
7.49
|
62,020 | 7.35 | 7.65 | 7.37 | 0 | 0 | 0 |
07/08/2020 |
7.35
|
50,880 | 7.34 | 7.43 | 7.34 | 0 | 0 | 0 |
06/08/2020 |
7.34
|
25,020 | 7.30 | 7.41 | 7.26 | 0 | 0 | 0 |
05/08/2020 |
7.30
|
42,900 | 7.30 | 7.35 | 7.20 | 0 | 0 | 0 |
04/08/2020 |
7.30
|
31,750 | 7.30 | 7.41 | 7.22 | 0 | 0 | 0 |
03/08/2020 |
7.30
|
99,820 | 7.10 | 7.37 | 6.94 | 0 | 0 | 0 |
31/07/2020 |
7.10
|
127,310 | 7.41 | 7.41 | 7.10 | 0 | 800 | -0.0 |
30/07/2020 |
7.41
|
41,040 | 7.53 | 7.57 | 7.41 | 0 | 6,210 | -0.1 |
29/07/2020 |
7.53
|
177,780 | 7.83 | 7.83 | 7.30 | 0 | 0 | 0 |
28/07/2020 |
7.83
|
107,760 | 7.34 | 7.83 | 7.34 | 0 | 0 | 0 |
27/07/2020 |
7.34
|
116,800 | 7.85 | 7.85 | 7.34 | 0 | 0 | 0 |
24/07/2020 |
7.85
|
293,670 | 8.15 | 8.39 | 7.59 | 0 | 64,960 | -1.4 |
23/07/2020 |
8.15
|
261,020 | 7.73 | 8.25 | 7.73 | 0 | 59,000 | -1.2 |
22/07/2020 |
7.73
|
41,670 | 7.73 | 7.75 | 7.73 | 0 | 5,050 | -0.1 |
21/07/2020 |
7.73
|
94,990 | 7.73 | 7.75 | 7.67 | 0 | 8,410 | -0.2 |
20/07/2020 |
7.73
|
46,750 | 7.77 | 7.77 | 7.71 | 0 | 4,070 | -0.1 |
17/07/2020 |
7.77
|
56,400 | 7.77 | 7.77 | 7.73 | 0 | 6,000 | -0.1 |
16/07/2020 |
7.77
|
69,570 | 7.81 | 7.81 | 7.75 | 0 | 8,510 | -0.2 |
15/07/2020 |
7.81
|
150,100 | 7.67 | 7.87 | 7.67 | 0 | 60,580 | -1.2 |
14/07/2020 |
7.67
|
56,690 | 7.67 | 7.69 | 7.59 | 0 | 8,960 | -0.2 |
13/07/2020 |
7.67
|
47,200 | 7.67 | 7.71 | 7.61 | 0 | 11,810 | -0.2 |
10/07/2020 |
7.67
|
68,000 | 7.73 | 7.73 | 7.61 | 0 | 6,330 | -0.1 |
09/07/2020 |
7.73
|
113,340 | 7.77 | 7.77 | 7.57 | 10 | 0 | 0.0 |
08/07/2020 |
7.77
|
28,470 | 7.81 | 7.81 | 7.61 | 0 | 500 | -0.0 |
07/07/2020 |
7.81
|
158,210 | 7.69 | 8.01 | 7.81 | 0 | 0 | 0 |
06/07/2020 |
7.69
|
245,720 | 7.20 | 7.69 | 7.18 | 800 | 61,300 | -1.1 |
03/07/2020 |
7.20
|
49,060 | 7.20 | 7.20 | 7.14 | 0 | 690 | -0.0 |
02/07/2020 |
7.20
|
44,150 | 7.22 | 7.22 | 7.14 | 0 | 2,400 | -0.0 |
01/07/2020 |
7.22
|
44,620 | 7.20 | 7.22 | 7.02 | 0 | 8,810 | -0.2 |
30/06/2020 |
7.20
|
126,160 | 7.08 | 7.24 | 7.10 | 0 | 46,860 | -0.8 |
29/06/2020 |
7.08
|
49,690 | 7.26 | 7.26 | 7.06 | 0 | 20,060 | -0.4 |
26/06/2020 |
7.26
|
52,230 | 7.37 | 7.37 | 7.24 | 0 | 20,060 | -0.4 |
25/06/2020 |
7.37
|
52,850 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 |
24/06/2020 |
7.41
|
59,970 | 7.69 | 7.69 | 7.41 | 0 | 1,600 | -0.0 |
23/06/2020 |
7.69
|
34,350 | 7.79 | 7.79 | 7.55 | 0 | 390 | -0.0 |
22/06/2020 |
7.79
|
175,830 | 7.32 | 7.81 | 7.35 | 0 | 32,550 | -0.6 |
19/06/2020 |
7.32
|
38,630 | 7.30 | 7.32 | 7.16 | 0 | 16,740 | -0.3 |
18/06/2020 |
7.30
|
67,000 | 7.26 | 7.35 | 7.14 | 0 | 19,600 | -0.4 |
17/06/2020 |
7.26
|
30,090 | 7.34 | 7.34 | 7.14 | 0 | 0 | 0 |
16/06/2020 |
7.34
|
68,970 | 6.98 | 7.45 | 6.92 | 0 | 41,300 | -0.7 |
15/06/2020 |
6.98
|
30,710 | 7.18 | 7.18 | 6.94 | 0 | 0 | 0 |
12/06/2020 |
7.18
|
48,830 | 7.34 | 7.34 | 6.96 | 0 | 0 | 0 |
11/06/2020 |
7.34
|
89,810 | 7.53 | 7.55 | 7.34 | 0 | 6,340 | -0.1 |
10/06/2020 |
7.53
|
57,060 | 7.55 | 7.55 | 7.45 | 0 | 1,670 | -0.0 |
09/06/2020 |
7.55
|
30,140 | 7.55 | 7.73 | 7.45 | 0 | 0 | 0 |
08/06/2020 |
7.55
|
50,950 | 7.61 | 7.63 | 7.49 | 0 | 0 | 0 |
05/06/2020 |
7.61
|
40,910 | 7.45 | 7.73 | 7.37 | 0 | 0 | 0 |
04/06/2020 |
7.45
|
78,080 | 7.65 | 7.65 | 7.43 | 0 | 0 | 0 |
03/06/2020 |
7.65
|
88,540 | 7.41 | 7.65 | 7.35 | 0 | 0 | 0 |
02/06/2020 |
7.41
|
92,450 | 7.43 | 7.49 | 7.37 | 0 | 0 | 0 |
01/06/2020 |
7.43
|
107,840 | 7.57 | 7.57 | 7.34 | 0 | 0 | 0 |
29/05/2020 |
7.57
|
75,140 | 7.65 | 7.73 | 7.43 | 0 | 2,050 | -0.0 |
28/05/2020 |
7.65
|
133,810 | 8.01 | 8.09 | 7.49 | 0 | 300 | -0.0 |
27/05/2020 |
8.01
|
319,050 | 7.53 | 8.05 | 7.81 | 0 | 0 | 0 |
26/05/2020 |
7.53
|
175,810 | 7.06 | 7.53 | 7.06 | 0 | 0 | 0 |
25/05/2020 |
7.06
|
150,210 | 6.94 | 7.18 | 6.90 | 0 | 0 | 0 |
22/05/2020 |
6.94
|
93,380 | 6.92 | 7.02 | 6.86 | 0 | 0 | 0 |
21/05/2020 |
6.92
|
67,310 | 6.92 | 6.94 | 6.88 | 0 | 0 | 0 |
20/05/2020 |
6.92
|
83,700 | 7.06 | 7.06 | 6.88 | 0 | 0 | 0 |
19/05/2020 |
7.06
|
88,050 | 7.04 | 7.10 | 6.94 | 0 | 0 | 0 |
18/05/2020 |
7.04
|
72,310 | 7.02 | 7.04 | 6.86 | 0 | 0 | 0 |
15/05/2020 |
7.02
|
67,140 | 7.14 | 7.14 | 6.94 | 0 | 0 | 0 |
14/05/2020 |
7.14
|
95,660 | 7.16 | 7.26 | 6.98 | 0 | 0 | 0 |
13/05/2020 |
7.16
|
75,160 | 6.94 | 7.37 | 6.90 | 0 | 0 | 0 |
12/05/2020 |
6.94
|
129,340 | 7.10 | 7.10 | 6.86 | 6,500 | 0 | 0.1 |
11/05/2020 |
7.10
|
75,610 | 7.37 | 7.37 | 7.10 | 0 | 0 | 0 |
08/05/2020 |
7.37
|
76,640 | 7.45 | 7.65 | 7.14 | 10 | 0 | 0.0 |
07/05/2020 |
7.45
|
153,470 | 6.98 | 7.45 | 7.02 | 0 | 0 | 0 |
06/05/2020 |
6.98
|
350,550 | 6.72 | 7.18 | 6.90 | 0 | 0 | 0 |
05/05/2020 |
6.72
|
71,650 | 6.28 | 6.72 | 6.72 | 0 | 0 | 0 |
04/05/2020 |
6.28
|
64,190 | 5.89 | 6.28 | 6.28 | 0 | 6,900 | -0.1 |
29/04/2020 |
5.89
|
42,370 | 5.91 | 5.91 | 5.79 | 0 | 0 | 0 |
28/04/2020 |
5.91
|
45,590 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 |