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) |
-0.45 | -2.53% | 449,300 | 0 | 0 |
17.10
18
17.35
|
2 tháng
(2024-07-22) |
-1.10 | -5.96% | 1,215,900 | 0 | 0 |
17.10
18.45
17.35
|
3 tháng
(2024-06-21) |
-1.15 | -6.22% | 2,451,500 | 0 | 0 |
17.10
19.35
17.35
|
6 tháng
(2024-03-25) |
-1.54 | -8.13% | 5,913,400 | 0 | 0 |
16.84
19.81
17.35
|
12 tháng
(2023-09-25) |
2.08 | 13.64% | 12,344,000 | -50,000 | -0.9 |
14.39
19.96
17.35
|
24 tháng
(2022-09-30) |
0.16 | 0.91% | 19,008,500 | -218,476 | -36.9 |
9.52
19.96
17.35
|
36 tháng
(2021-10-05) |
-0.24 | -1.39% | 37,257,400 | -813,476 | -69.2 |
9.52
35.32
17.35
|
60 tháng
(2019-10-16) |
7.58 | 77.51% | 44,907,540 | 105,144 | -46.3 |
7.13
35.32
17.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
10.22
|
2,040 | 10.31 | 10.76 | 10.22 | 500 | 0 | 0.0 |
16/09/2020 |
10.31
|
3,910 | 10.27 | 10.50 | 10.13 | 0 | 0 | 0 |
15/09/2020 |
10.27
|
4,720 | 10.41 | 10.41 | 10.17 | 0 | 0 | 0 |
14/09/2020 |
10.41
|
3,250 | 10.13 | 10.41 | 10.15 | 0 | 0 | 0 |
11/09/2020 |
10.13
|
3,240 | 10.08 | 10.22 | 10.03 | 0 | 0 | 0 |
10/09/2020 |
10.08
|
5,000 | 10.20 | 10.22 | 10.03 | 0 | 0 | 0 |
09/09/2020 |
10.20
|
1,020 | 10.17 | 10.27 | 9.99 | 0 | 0 | 0 |
08/09/2020 |
10.17
|
7,980 | 10.13 | 10.22 | 9.96 | 0 | 0 | 0 |
07/09/2020 |
10.13
|
1,500 | 10.41 | 10.52 | 10.13 | 0 | 0 | 0 |
04/09/2020 |
10.41
|
11,010 | 10.36 | 10.41 | 10.13 | 0 | 0 | 0 |
03/09/2020 |
10.36
|
21,840 | 10.36 | 10.50 | 10.08 | 0 | 0 | 0 |
01/09/2020 |
10.36
|
11,180 | 10.13 | 10.45 | 10.13 | 500 | 0 | 0.0 |
31/08/2020 |
10.13
|
28,550 | 9.84 | 10.41 | 9.84 | 500 | 0 | 0.0 |
28/08/2020 |
9.84
|
36,920 | 9.52 | 10.08 | 9.56 | 500 | 0 | 0.0 |
27/08/2020 |
9.52
|
13,710 | 9.38 | 9.61 | 9.38 | 0 | 0 | 0 |
26/08/2020 |
9.38
|
5,600 | 9.59 | 9.59 | 9.28 | 0 | 0 | 0 |
25/08/2020 |
9.59
|
18,130 | 9.23 | 9.59 | 9.19 | 0 | 0 | 0 |
24/08/2020 |
9.23
|
18,010 | 9.35 | 9.35 | 9.09 | 0 | 0 | 0 |
21/08/2020 |
9.35
|
4,020 | 9.09 | 9.35 | 9.21 | 0 | 0 | 0 |
20/08/2020 |
9.09
|
5,980 | 9.35 | 9.35 | 9.09 | 0 | 0 | 0 |
19/08/2020 |
9.35
|
18,860 | 9.35 | 9.38 | 9.05 | 0 | 0 | 0 |
18/08/2020 |
9.35
|
2,750 | 9.35 | 9.35 | 9.19 | 0 | 0 | 0 |
17/08/2020 |
9.35
|
13,640 | 9.38 | 9.42 | 9.28 | 0 | 0 | 0 |
14/08/2020 |
9.38
|
10,070 | 9.56 | 9.56 | 9.38 | 0 | 0 | 0 |
13/08/2020 |
9.56
|
21,290 | 9.59 | 9.59 | 9.52 | 0 | 0 | 0 |
12/08/2020 |
9.59
|
15,300 | 9.33 | 9.96 | 9.38 | 0 | 0 | 0 |
11/08/2020 |
9.33
|
62,690 | 8.84 | 9.45 | 8.81 | 0 | 0 | 0 |
10/08/2020 |
8.84
|
18,960 | 8.58 | 9.16 | 8.58 | 0 | 0 | 0 |
07/08/2020 |
8.58
|
810 | 8.72 | 8.72 | 8.58 | 0 | 0 | 0 |
06/08/2020 |
8.72
|
2,350 | 8.67 | 8.91 | 8.67 | 0 | 0 | 0 |
05/08/2020 |
8.67
|
1,090 | 8.67 | 8.81 | 8.53 | 0 | 0 | 0 |
04/08/2020 |
8.67
|
3,250 | 8.77 | 8.91 | 8.58 | 0 | 0 | 0 |
03/08/2020 |
8.77
|
8,680 | 8.60 | 8.77 | 8.51 | 0 | 0 | 0 |
31/07/2020 |
8.60
|
22,140 | 8.53 | 8.67 | 8.53 | 0 | 0 | 0 |
30/07/2020 |
8.53
|
60 | 8.53 | 8.58 | 8.53 | 0 | 0 | 0 |
29/07/2020 |
8.53
|
6,330 | 8.58 | 8.58 | 8.44 | 0 | 0 | 0 |
28/07/2020 |
8.58
|
3,250 | 8.53 | 8.58 | 8.44 | 0 | 0 | 0 |
27/07/2020 |
8.53
|
2,230 | 8.56 | 8.58 | 8.30 | 0 | 0 | 0 |
24/07/2020 |
8.56
|
27,770 | 8.58 | 8.63 | 8.20 | 0 | 0 | 0 |
23/07/2020 |
8.58
|
2,300 | 8.56 | 8.60 | 8.58 | 0 | 0 | 0 |
22/07/2020 |
8.56
|
16,410 | 8.56 | 8.56 | 8.46 | 0 | 0 | 0 |
21/07/2020 |
8.56
|
17,460 | 8.53 | 8.56 | 8.44 | 0 | 0 | 0 |
20/07/2020 |
8.53
|
5,260 | 8.53 | 8.53 | 8.39 | 0 | 0 | 0 |
17/07/2020 |
8.53
|
4,650 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
16/07/2020 |
8.53
|
13,530 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
15/07/2020 |
8.53
|
5,710 | 8.48 | 8.53 | 8.44 | 0 | 0 | 0 |
14/07/2020 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
13/07/2020 |
8.48
|
3,000 | 8.44 | 8.77 | 8.44 | 0 | 0 | 0 |
10/07/2020 |
8.44
|
7,440 | 8.60 | 8.63 | 8.44 | 0 | 0 | 0 |
09/07/2020 |
8.60
|
1,120 | 8.63 | 8.63 | 8.51 | 0 | 0 | 0 |
08/07/2020 |
8.63
|
10 | 8.44 | 8.63 | 8.63 | 0 | 0 | 0 |
07/07/2020 |
8.44
|
7,580 | 8.67 | 8.67 | 8.44 | 0 | 0 | 0 |
06/07/2020 |
8.67
|
770 | 8.67 | 8.67 | 8.44 | 0 | 0 | 0 |
03/07/2020 |
8.67
|
5,380 | 8.67 | 8.67 | 8.44 | 0 | 0 | 0 |
02/07/2020 |
8.67
|
240 | 8.58 | 8.67 | 8.44 | 0 | 0 | 0 |
01/07/2020 |
8.58
|
1,070 | 8.58 | 8.67 | 8.46 | 0 | 0 | 0 |
30/06/2020 |
8.58
|
1,340 | 8.44 | 8.86 | 8.48 | 0 | 0 | 0 |
29/06/2020 |
8.44
|
6,110 | 8.77 | 9.00 | 8.44 | 0 | 0 | 0 |
26/06/2020 |
8.77
|
49,450 | 8.67 | 9.14 | 8.44 | 0 | 0 | 0 |
25/06/2020 |
8.67
|
3,690 | 8.44 | 8.67 | 8.44 | 0 | 0 | 0 |
24/06/2020 |
8.44
|
33,480 | 8.39 | 8.67 | 8.39 | 0 | 0 | 0 |
23/06/2020 |
8.39
|
12,320 | 8.44 | 8.63 | 8.20 | 0 | 0 | 0 |
22/06/2020 |
8.44
|
13,850 | 8.44 | 8.67 | 7.88 | 0 | 0 | 0 |
19/06/2020 |
8.44
|
14,840 | 8.34 | 8.77 | 8.20 | 0 | 0 | 0 |
18/06/2020 |
8.34
|
5,040 | 8.91 | 8.91 | 8.34 | 0 | 0 | 0 |
17/06/2020 |
8.91
|
280 | 9.00 | 9.00 | 8.46 | 0 | 0 | 0 |
16/06/2020 |
9.00
|
11,630 | 8.91 | 9.07 | 8.67 | 0 | 0 | 0 |
15/06/2020 |
8.91
|
42,060 | 9.02 | 9.09 | 8.91 | 0 | 0 | 0 |
12/06/2020 |
9.02
|
20,340 | 8.81 | 9.14 | 8.84 | 0 | 0 | 0 |
11/06/2020 |
8.81
|
106,220 | 8.25 | 8.81 | 8.34 | 0 | 0 | 0 |
10/06/2020 |
8.25
|
2,600 | 8.53 | 8.72 | 8.25 | 0 | 0 | 0 |
09/06/2020 |
8.53
|
44,630 | 8.06 | 8.63 | 7.97 | 0 | 0 | 0 |
08/06/2020 |
8.06
|
5,510 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0 |
05/06/2020 |
8.16
|
860 | 8.20 | 8.20 | 7.73 | 0 | 0 | 0 |
04/06/2020 |
8.20
|
50 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
03/06/2020 |
8.20
|
460 | 7.92 | 8.20 | 7.97 | 0 | 0 | 0 |
02/06/2020 |
7.92
|
2,810 | 8.20 | 8.20 | 7.92 | 0 | 0 | 0 |
01/06/2020 |
8.20
|
1,550 | 7.97 | 8.20 | 7.92 | 0 | 0 | 0 |
29/05/2020 |
7.97
|
2,600 | 7.97 | 8.02 | 7.97 | 0 | 0 | 0 |
28/05/2020 |
7.97
|
4,320 | 8.39 | 8.39 | 7.88 | 0 | 0 | 0 |
27/05/2020 |
8.39
|
50 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
26/05/2020 |
8.39
|
1,790 | 8.06 | 8.39 | 8.06 | 0 | 0 | 0 |
25/05/2020 |
8.06
|
18,440 | 7.73 | 8.06 | 7.62 | 0 | 0 | 0 |
22/05/2020 |
7.73
|
5,590 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
21/05/2020 |
7.73
|
4,410 | 7.92 | 8.20 | 7.73 | 0 | 0 | 0 |
20/05/2020 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
19/05/2020 |
7.92
|
3,280 | 7.97 | 7.97 | 7.55 | 0 | 0 | 0 |
18/05/2020 |
7.97
|
210 | 7.73 | 7.97 | 7.73 | 0 | 0 | 0 |
15/05/2020 |
7.73
|
860 | 7.50 | 7.83 | 7.45 | 0 | 0 | 0 |
14/05/2020 |
7.50
|
2,000 | 7.97 | 7.97 | 7.50 | 0 | 0 | 0 |
13/05/2020 |
7.97
|
280 | 7.83 | 8.18 | 7.97 | 0 | 0 | 0 |
12/05/2020 |
7.83
|
2,670 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
11/05/2020 |
7.83
|
6,320 | 7.73 | 7.83 | 7.69 | 0 | 0 | 0 |
08/05/2020 |
7.73
|
1,220 | 7.64 | 7.88 | 7.64 | 0 | 0 | 0 |
07/05/2020 |
7.64
|
1,700 | 7.55 | 7.64 | 7.62 | 0 | 0 | 0 |
06/05/2020 |
7.55
|
4,380 | 7.41 | 7.59 | 7.50 | 0 | 0 | 0 |
05/05/2020 |
7.41
|
1,870 | 7.73 | 7.73 | 7.41 | 0 | 0 | 0 |
04/05/2020 |
7.73
|
1,150 | 7.59 | 7.73 | 7.50 | 0 | 0 | 0 |
29/04/2020 |
7.59
|
6,180 | 7.48 | 7.59 | 7.31 | 0 | 0 | 0 |
28/04/2020 |
7.48
|
22,230 | 7.50 | 7.69 | 7.13 | 0 | 0 | 0 |