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) |
0.30 | 4.76% | 959,400 | -13,560 | -0.1 |
6
6.60
6.60
|
2 tháng
(2024-07-22) |
0.40 | 6.45% | 1,061,100 | -20,560 | -0.1 |
6
6.60
6.60
|
3 tháng
(2024-06-21) |
-0.20 | -2.94% | 1,319,800 | -14,560 | -0.1 |
6
6.90
6.60
|
6 tháng
(2024-03-25) |
-0.10 | -1.49% | 2,746,200 | -6,576 | -0.0 |
6
7.80
6.60
|
12 tháng
(2023-09-25) |
-0.81 | -10.94% | 3,522,500 | 36,340 | 0.3 |
6
8.93
6.60
|
24 tháng
(2022-09-30) |
-3.85 | -36.82% | 15,190,895 | 109,084 | 0.9 |
5.89
10.98
6.60
|
36 tháng
(2021-10-05) |
-6.18 | -48.37% | 23,720,733 | 379,499 | 4.5 |
5.89
13.55
6.60
|
60 tháng
(2019-10-16) |
-0.27 | -3.99% | 49,640,565 | 522,169 | 7.5 |
5.71
15.56
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
9.13
|
41,700 | 9.13 | 9.27 | 9.06 | 0 | 0 | 0 |
16/09/2020 |
9.13
|
28,710 | 9.27 | 9.27 | 9.13 | 0 | 0 | 0 |
15/09/2020 |
9.27
|
107,901 | 9.13 | 9.54 | 9.06 | 0 | 0 | 0 |
14/09/2020 |
9.13
|
23,700 | 9.20 | 9.20 | 9.06 | 0 | 0 | 0 |
11/09/2020 |
9.20
|
48,390 | 9.27 | 9.27 | 9.06 | 0 | 0 | 0 |
10/09/2020 |
9.27
|
116,700 | 9.20 | 9.27 | 8.92 | 0 | 0 | 0 |
09/09/2020 |
9.20
|
36,100 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
08/09/2020 |
9.40
|
77,300 | 9.40 | 9.47 | 9.13 | 0 | 7,200 | -0.1 |
07/09/2020 |
9.40
|
122,700 | 9.54 | 9.54 | 9.33 | 0 | 0 | 0 |
04/09/2020 |
9.54
|
114,300 | 9.68 | 9.68 | 9.40 | 0 | 0 | 0 |
03/09/2020 |
9.68
|
134,795 | 9.82 | 9.82 | 9.54 | 0 | 0 | 0 |
01/09/2020 |
9.82
|
67,555 | 9.75 | 9.82 | 9.68 | 0 | 7,000 | -0.1 |
31/08/2020 |
9.75
|
62,800 | 9.96 | 9.96 | 9.75 | 0 | 0 | 0 |
28/08/2020 |
9.96
|
328,500 | 9.89 | 10.51 | 9.89 | 0 | 0 | 0 |
27/08/2020 |
9.89
|
114,140 | 9.96 | 10.03 | 9.82 | 0 | 0 | 0 |
26/08/2020 |
9.96
|
56,100 | 10.09 | 10.09 | 9.89 | 0 | 0 | 0 |
25/08/2020 |
10.09
|
176,800 | 9.68 | 10.09 | 9.54 | 0 | 0 | 0 |
24/08/2020 |
9.68
|
63,920 | 9.68 | 9.82 | 9.61 | 0 | 0 | 0 |
21/08/2020 |
9.68
|
83,800 | 9.54 | 9.82 | 9.47 | 0 | 0 | 0 |
20/08/2020 |
9.54
|
140,190 | 9.68 | 9.68 | 9.40 | 0 | 1,400 | -0.0 |
19/08/2020 |
9.68
|
106,200 | 9.75 | 9.82 | 9.47 | 0 | 0 | 0 |
18/08/2020 |
9.75
|
162,030 | 10.03 | 10.03 | 9.61 | 0 | 0 | 0 |
17/08/2020 |
10.03
|
80,500 | 10.16 | 10.16 | 9.89 | 0 | 0 | 0 |
14/08/2020 |
10.16
|
161,200 | 9.89 | 10.37 | 9.89 | 0 | 0 | 0 |
13/08/2020 |
9.89
|
160,840 | 9.96 | 9.96 | 9.68 | 0 | 0 | 0 |
12/08/2020 |
9.96
|
135,100 | 10.03 | 10.16 | 9.82 | 0 | 0 | 0 |
11/08/2020 |
10.03
|
104,000 | 9.89 | 10.09 | 9.61 | 0 | 0 | 0 |
10/08/2020 |
9.89
|
154,570 | 9.47 | 10.03 | 9.47 | 0 | 0 | 0 |
07/08/2020 |
9.47
|
157,000 | 9.27 | 9.47 | 8.92 | 0 | 0 | 0 |
06/08/2020 |
9.27
|
81,200 | 9.27 | 9.33 | 8.99 | 0 | 0 | 0 |
05/08/2020 |
9.27
|
112,800 | 9.20 | 9.54 | 8.99 | 0 | 0 | 0 |
04/08/2020 |
9.20
|
83,300 | 9.20 | 9.47 | 9.13 | 0 | 0 | 0 |
03/08/2020 |
9.20
|
130,650 | 8.85 | 9.47 | 8.78 | 0 | 6,000 | -0.1 |
31/07/2020 |
8.85
|
80,600 | 9.13 | 9.13 | 8.85 | 0 | 0 | 0 |
30/07/2020 |
9.13
|
53,200 | 8.99 | 9.33 | 8.99 | 0 | 0 | 0 |
29/07/2020 |
8.99
|
133,120 | 9.27 | 9.27 | 8.37 | 0 | 0 | 0 |
28/07/2020 |
9.27
|
115,200 | 8.85 | 9.40 | 8.57 | 6,200 | 0 | 0.1 |
27/07/2020 |
8.85
|
129,050 | 9.82 | 9.82 | 8.85 | 0 | 0 | 0 |
24/07/2020 |
9.82
|
114,200 | 10.37 | 10.44 | 9.61 | 0 | 0 | 0 |
23/07/2020 |
10.37
|
107,800 | 10.58 | 10.65 | 10.16 | 0 | 0 | 0 |
22/07/2020 |
10.58
|
135,620 | 10.72 | 10.92 | 10.51 | 0 | 0 | 0 |
21/07/2020 |
10.72
|
102,480 | 10.44 | 10.72 | 10.37 | 0 | 0 | 0 |
20/07/2020 |
10.44
|
168,800 | 10.16 | 10.51 | 9.82 | 0 | 0 | 0 |
17/07/2020 |
10.16
|
104,100 | 10.23 | 10.37 | 10.09 | 0 | 0 | 0 |
16/07/2020 |
10.23
|
96,400 | 10.30 | 10.51 | 10.16 | 0 | 0 | 0 |
15/07/2020 |
10.30
|
194,200 | 9.54 | 10.44 | 9.54 | 0 | 0 | 0 |
14/07/2020 |
9.54
|
108,600 | 9.68 | 9.68 | 9.47 | 0 | 0 | 0 |
13/07/2020 |
9.68
|
86,900 | 9.54 | 9.89 | 9.61 | 0 | 0 | 0 |
10/07/2020 |
9.54
|
183,400 | 9.40 | 9.61 | 9.20 | 0 | 0 | 0 |
09/07/2020 |
9.40
|
168,300 | 9.40 | 9.40 | 8.99 | 0 | 0 | 0 |
08/07/2020 |
9.40
|
100,800 | 9.33 | 9.54 | 9.20 | 0 | 0 | 0 |
07/07/2020 |
9.33
|
128,100 | 9.13 | 9.68 | 9.06 | 8,000 | 0 | 0.1 |
06/07/2020 |
9.13
|
382,300 | 8.50 | 9.20 | 8.23 | 0 | 0 | 0 |
03/07/2020 |
8.50
|
107,400 | 8.92 | 8.92 | 8.44 | 0 | 500 | -0.0 |
02/07/2020 |
8.92
|
135,000 | 9.13 | 9.27 | 8.78 | 0 | 0 | 0 |
01/07/2020 |
9.13
|
157,900 | 8.78 | 9.33 | 8.71 | 0 | 0 | 0 |
30/06/2020 |
8.78
|
70,400 | 8.85 | 8.99 | 8.64 | 500 | 0 | 0.0 |
29/06/2020 |
8.85
|
150,200 | 8.78 | 9.06 | 8.16 | 0 | 0 | 0 |
26/06/2020 |
8.78
|
148,400 | 8.30 | 8.99 | 8.09 | 0 | 0 | 0 |
25/06/2020 |
8.30
|
109,700 | 8.50 | 8.57 | 8.23 | 0 | 0 | 0 |
24/06/2020 |
8.50
|
189,800 | 7.74 | 8.50 | 7.74 | 0 | 0 | 0 |
23/06/2020 |
7.74
|
113,500 | 7.81 | 7.88 | 7.54 | 0 | 0 | 0 |
22/06/2020 |
7.81
|
124,700 | 7.67 | 8.02 | 7.54 | 0 | 0 | 0 |
19/06/2020 |
7.67
|
110,200 | 7.33 | 7.67 | 7.33 | 6,000 | 0 | 0.1 |
18/06/2020 |
7.33
|
114,400 | 6.91 | 7.47 | 6.85 | 0 | 0 | 0 |
17/06/2020 |
6.91
|
7,300 | 6.91 | 6.91 | 6.29 | 0 | 0 | 0 |
16/06/2020 |
6.91
|
7,400 | 6.98 | 6.98 | 6.85 | 0 | 0 | 0 |
15/06/2020 |
6.98
|
17,600 | 6.98 | 7.12 | 6.50 | 0 | 0 | 0 |
12/06/2020 |
6.98
|
9,700 | 7.26 | 7.26 | 6.64 | 0 | 0 | 0 |
11/06/2020 |
7.26
|
6,200 | 7.19 | 7.26 | 6.78 | 0 | 0 | 0 |
10/06/2020 |
7.19
|
22,600 | 6.57 | 7.19 | 6.57 | 0 | 0 | 0 |
09/06/2020 |
6.57
|
34,500 | 6.57 | 6.71 | 6.29 | 500 | 0 | 0.0 |
08/06/2020 |
6.57
|
50,200 | 7.26 | 7.26 | 6.57 | 1,600 | 0 | 0.0 |
05/06/2020 |
7.26
|
10,600 | 7.54 | 7.54 | 6.91 | 0 | 0 | 0 |
04/06/2020 |
7.54
|
4,700 | 7.54 | 7.54 | 7.26 | 4,500 | 0 | 0.0 |
03/06/2020 |
7.54
|
500 | 7.61 | 7.61 | 7.54 | 500 | 0 | 0.0 |
02/06/2020 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
01/06/2020 |
7.61
|
500 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
29/05/2020 |
7.61
|
5,800 | 7.40 | 7.67 | 7.47 | 5,000 | 0 | 0.1 |
28/05/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
27/05/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
26/05/2020 |
7.40
|
200 | 7.61 | 7.61 | 7.40 | 0 | 0 | 0 |
25/05/2020 |
7.61
|
500 | 7.54 | 7.67 | 7.61 | 0 | 0 | 0 |
22/05/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
21/05/2020 |
7.54
|
600 | 7.67 | 7.67 | 7.47 | 0 | 0 | 0 |
20/05/2020 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
19/05/2020 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
18/05/2020 |
7.67
|
600 | 7.54 | 7.67 | 7.67 | 0 | 0 | 0 |
15/05/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
14/05/2020 |
7.54
|
1,900 | 7.54 | 7.67 | 7.40 | 0 | 0 | 0 |
13/05/2020 |
7.54
|
600 | 7.74 | 7.74 | 7.40 | 0 | 0 | 0 |
12/05/2020 |
7.74
|
1,600 | 7.67 | 7.81 | 7.74 | 0 | 0 | 0 |
11/05/2020 |
7.67
|
600 | 7.74 | 7.81 | 7.67 | 0 | 0 | 0 |
08/05/2020 |
7.74
|
1,900 | 7.81 | 7.81 | 7.26 | 0 | 0 | 0 |
07/05/2020 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
06/05/2020 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
05/05/2020 |
7.81
|
1,300 | 7.74 | 7.81 | 7.81 | 0 | 0 | 0 |
04/05/2020 |
7.74
|
6,200 | 8.09 | 8.09 | 7.33 | 0 | 0 | 0 |
29/04/2020 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
28/04/2020 |
8.09
|
1,000 | 8.02 | 8.09 | 7.74 | 0 | 0 | 0 |