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) |
-0.60 | -3.75% | 117,800 | 0 | 0 |
15.40
16.30
15.40
|
2 tháng
(2024-07-22) |
-0.60 | -3.75% | 283,900 | 0 | 0 |
15.40
17.90
15.40
|
3 tháng
(2024-06-21) |
-0.70 | -4.35% | 568,600 | 0 | 0 |
15.40
17.90
15.40
|
6 tháng
(2024-03-25) |
1.10 | 7.69% | 2,119,003 | -11,500 | -0.2 |
14.20
17.90
15.40
|
12 tháng
(2023-09-25) |
2 | 14.93% | 4,361,286 | -39,868 | -0.6 |
11.20
17.90
15.40
|
24 tháng
(2022-09-30) |
3.29 | 27.20% | 9,650,369 | -10,068 | -0.1 |
7.63
17.90
15.40
|
36 tháng
(2021-10-05) |
-3.25 | -17.42% | 30,962,477 | -17,268 | -0.3 |
7.63
22.11
15.40
|
60 tháng
(2019-10-16) |
7.13 | 86.16% | 132,554,941 | -319 | 1.3 |
6.96
26.20
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
10.65
|
1,000 | 10.40 | 10.65 | 10.65 | 0 | 0 | 0 |
17/09/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
16/09/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
15/09/2020 |
10.40
|
3,000 | 10.65 | 10.65 | 10.40 | 0 | 0 | 0 |
14/09/2020 |
10.65
|
7,200 | 9.83 | 10.65 | 8.35 | 0 | 0 | 0 |
11/09/2020 |
9.83
|
1,900 | 10.57 | 10.57 | 9.83 | 0 | 0 | 0 |
10/09/2020 |
10.57
|
1,000 | 9.50 | 10.65 | 10.57 | 0 | 0 | 0 |
09/09/2020 |
9.50
|
2,700 | 10.73 | 10.73 | 9.50 | 0 | 0 | 0 |
08/09/2020 |
10.73
|
4,600 | 10.40 | 10.73 | 10.32 | 0 | 0 | 0 |
07/09/2020 |
10.40
|
1,708 | 10.48 | 10.65 | 10.40 | 0 | 0 | 0 |
04/09/2020 |
10.48
|
9,500 | 10.65 | 10.65 | 10.32 | 0 | 0 | 0 |
03/09/2020 |
10.65
|
19,800 | 9.91 | 10.65 | 10.24 | 0 | 0 | 0 |
01/09/2020 |
9.91
|
2,700 | 10.48 | 10.48 | 9.91 | 0 | 0 | 0 |
31/08/2020 |
10.48
|
59,200 | 10.57 | 10.65 | 9.99 | 0 | 0 | 0 |
28/08/2020 |
10.57
|
26,001 | 10.57 | 10.57 | 9.26 | 0 | 0 | 0 |
27/08/2020 |
10.57
|
9,901 | 10.57 | 11.06 | 10.57 | 0 | 0 | 0 |
26/08/2020 |
10.57
|
49,700 | 9.58 | 10.57 | 9.58 | 0 | 0 | 0 |
25/08/2020 |
9.58
|
900 | 9.26 | 9.83 | 9.42 | 0 | 0 | 0 |
24/08/2020 |
9.26
|
2,500 | 9.58 | 11.06 | 9.26 | 0 | 0 | 0 |
21/08/2020 |
9.58
|
70,600 | 9.09 | 10.40 | 9.01 | 0 | 0 | 0 |
20/08/2020 |
9.09
|
500 | 9.26 | 9.26 | 9.09 | 0 | 0 | 0 |
19/08/2020 |
9.26
|
14,500 | 9.42 | 9.91 | 8.35 | 0 | 0 | 0 |
18/08/2020 |
9.42
|
100 | 9.17 | 9.42 | 9.42 | 0 | 0 | 0 |
17/08/2020 |
9.17
|
0 | 9.42 | 9.17 | 9.17 | 0 | 0 | 0 |
14/08/2020 |
9.42
|
1,700 | 8.93 | 9.42 | 8.68 | 0 | 0 | 0 |
13/08/2020 |
8.93
|
20,800 | 8.03 | 8.93 | 8.85 | 0 | 0 | 0 |
12/08/2020 |
8.03
|
1,500 | 9.26 | 9.26 | 8.03 | 0 | 0 | 0 |
11/08/2020 |
9.26
|
1,300 | 8.27 | 9.26 | 9.26 | 0 | 0 | 0 |
10/08/2020 |
8.27
|
500 | 8.76 | 8.76 | 8.27 | 0 | 0 | 0 |
07/08/2020 |
8.76
|
3,100 | 8.52 | 9.58 | 8.76 | 0 | 0 | 0 |
06/08/2020 |
8.52
|
1,200 | 8.27 | 9.26 | 8.52 | 0 | 0 | 0 |
05/08/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
04/08/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
03/08/2020 |
8.27
|
100 | 8.60 | 8.60 | 8.27 | 0 | 0 | 0 |
31/07/2020 |
8.60
|
21,100 | 9.34 | 9.50 | 8.11 | 0 | 0 | 0 |
30/07/2020 |
9.34
|
6,200 | 8.35 | 9.42 | 8.44 | 0 | 0 | 0 |
29/07/2020 |
8.35
|
2,000 | 8.19 | 8.35 | 8.35 | 0 | 0 | 0 |
28/07/2020 |
8.19
|
100 | 8.35 | 8.35 | 8.19 | 0 | 0 | 0 |
27/07/2020 |
8.35
|
7,800 | 8.60 | 9.26 | 8.11 | 0 | 0 | 0 |
24/07/2020 |
8.60
|
2,500 | 8.60 | 8.93 | 8.52 | 0 | 0 | 0 |
23/07/2020 |
8.60
|
800 | 9.01 | 9.01 | 8.60 | 0 | 0 | 0 |
22/07/2020 |
9.01
|
33,200 | 8.60 | 9.34 | 8.11 | 0 | 0 | 0 |
21/07/2020 |
8.60
|
300 | 9.42 | 9.42 | 8.52 | 0 | 0 | 0 |
20/07/2020 |
9.42
|
100 | 8.60 | 9.42 | 9.42 | 0 | 0 | 0 |
17/07/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
16/07/2020 |
8.60
|
1,000 | 9.34 | 9.34 | 8.60 | 0 | 0 | 0 |
15/07/2020 |
9.34
|
125,000 | 8.93 | 9.34 | 8.44 | 0 | 0 | 0 |
14/07/2020 |
8.93
|
40,600 | 8.93 | 9.09 | 8.60 | 0 | 0 | 0 |
13/07/2020 |
8.93
|
10,200 | 9.34 | 9.34 | 8.27 | 0 | 0 | 0 |
10/07/2020 |
9.34
|
700 | 9.26 | 9.42 | 8.60 | 100 | 0 | 0.0 |
09/07/2020 |
9.26
|
75,600 | 9.09 | 9.50 | 8.27 | 0 | 0 | 0 |
08/07/2020 |
9.09
|
64,100 | 8.11 | 9.17 | 8.44 | 0 | 0 | 0 |
07/07/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
06/07/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
03/07/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
02/07/2020 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
01/07/2020 |
8.11
|
2,000 | 9.42 | 9.42 | 8.11 | 0 | 0 | 0 |
30/06/2020 |
9.42
|
2,100 | 8.27 | 9.42 | 8.85 | 0 | 0 | 0 |
29/06/2020 |
8.27
|
2,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
26/06/2020 |
8.27
|
500 | 8.27 | 8.35 | 8.27 | 0 | 0 | 0 |
25/06/2020 |
8.27
|
2,500 | 8.93 | 8.93 | 8.27 | 0 | 0 | 0 |
24/06/2020 |
8.93
|
3,100 | 8.19 | 8.93 | 8.93 | 0 | 0 | 0 |
23/06/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
22/06/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
19/06/2020 |
8.19
|
2,600 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
18/06/2020 |
8.19
|
0 | 8.27 | 8.19 | 8.19 | 0 | 0 | 0 |
17/06/2020 |
8.27
|
2,300 | 8.19 | 8.27 | 7.29 | 0 | 0 | 0 |
16/06/2020 |
8.19
|
1,100 | 8.19 | 8.27 | 7.21 | 0 | 0 | 0 |
15/06/2020 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
12/06/2020 |
8.19
|
1,400 | 8.60 | 8.60 | 8.19 | 0 | 0 | 0 |
11/06/2020 |
8.60
|
3,100 | 8.27 | 8.68 | 8.60 | 0 | 0 | 0 |
10/06/2020 |
8.27
|
1,200 | 8.27 | 8.27 | 7.04 | 0 | 0 | 0 |
09/06/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
08/06/2020 |
8.27
|
900 | 8.19 | 8.27 | 8.27 | 0 | 0 | 0 |
05/06/2020 |
8.19
|
3,000 | 8.11 | 8.19 | 8.19 | 0 | 0 | 0 |
04/06/2020 |
8.11
|
100 | 7.94 | 8.11 | 8.11 | 0 | 0 | 0 |
03/06/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
02/06/2020 |
7.94
|
10 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
01/06/2020 |
7.94
|
511 | 6.96 | 7.94 | 7.94 | 0 | 0 | 0 |
29/05/2020 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
28/05/2020 |
6.96
|
200 | 8.03 | 8.03 | 6.96 | 0 | 0 | 0 |
27/05/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
26/05/2020 |
8.03
|
20 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
25/05/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
22/05/2020 |
8.03
|
0 | 7.86 | 8.03 | 8.03 | 0 | 0 | 0 |
21/05/2020 |
7.86
|
2,301 | 9.09 | 9.09 | 7.86 | 0 | 0 | 0 |
20/05/2020 |
9.09
|
0 | 8.27 | 9.09 | 9.09 | 0 | 0 | 0 |
19/05/2020 |
8.27
|
200 | 8.68 | 9.91 | 8.27 | 0 | 0 | 0 |
18/05/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
15/05/2020 |
8.68
|
100 | 9.91 | 9.91 | 8.68 | 0 | 0 | 0 |
14/05/2020 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
13/05/2020 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
12/05/2020 |
9.91
|
100 | 8.27 | 9.91 | 9.91 | 0 | 0 | 0 |
11/05/2020 |
8.27
|
2,829 | 9.66 | 9.66 | 8.27 | 0 | 0 | 0 |
08/05/2020 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
07/05/2020 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
06/05/2020 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
05/05/2020 |
9.66
|
800 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
04/05/2020 |
9.66
|
100 | 9.42 | 9.66 | 9.66 | 0 | 0 | 0 |
29/04/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |