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 | 17.65% | 456,000 | -19,900 | -0.1 |
3.40
4.10
4
|
2 tháng
(2024-07-22) |
0.50 | 14.29% | 668,500 | -20,000 | -0.1 |
3.30
4.10
4
|
3 tháng
(2024-06-21) |
0.30 | 8.11% | 2,017,600 | -131,100 | -0.6 |
3.30
4.60
4
|
6 tháng
(2024-03-25) |
0.10 | 2.56% | 2,577,359 | -154,000 | -0.6 |
3.10
4.60
4
|
12 tháng
(2023-09-25) |
-0.60 | -13.04% | 3,325,616 | -154,000 | -0.6 |
3.10
4.70
4
|
24 tháng
(2022-09-30) |
-1.70 | -29.82% | 6,763,459 | -192,200 | -0.8 |
2.80
5.70
4
|
36 tháng
(2021-10-05) |
-7.40 | -64.91% | 35,167,794 | 78,800 | 3.1 |
2.80
19.20
4
|
60 tháng
(2019-10-16) |
-9.05 | -69.34% | 100,555,421 | 75,000 | 3.2 |
2.80
19.20
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
9.70
|
577,793 | 11.06 | 11.06 | 9.70 | 0 | 0 | 0 |
16/09/2020 |
11.06
|
399,430 | 11.25 | 11.64 | 10.57 | 0 | 0 | 0 |
15/09/2020 |
11.35
|
254,458 | 11.35 | 12.03 | 11.25 | 0 | 0 | 0 |
14/09/2020 |
11.54
|
204,808 | 11.93 | 11.93 | 11.16 | 0 | 0 | 0 |
11/09/2020 |
11.93
|
313,449 | 11.74 | 12.13 | 11.54 | 0 | 300 | -0.0 |
10/09/2020 |
11.74
|
534,909 | 10.28 | 11.74 | 10.28 | 0 | 0 | 0 |
09/09/2020 |
10.38
|
120,700 | 10.48 | 10.48 | 10.19 | 0 | 0 | 0 |
08/09/2020 |
10.48
|
158,166 | 10.67 | 10.77 | 10.19 | 0 | 0 | 0 |
07/09/2020 |
10.28
|
533,695 | 9.02 | 10.28 | 9.02 | 300 | 0 | 0.0 |
04/09/2020 |
9.02
|
189,207 | 8.83 | 9.12 | 8.73 | 0 | 0 | 0 |
03/09/2020 |
9.02
|
62,961 | 9.02 | 9.02 | 8.83 | 0 | 0 | 0 |
01/09/2020 |
9.02
|
77,710 | 8.83 | 9.12 | 8.83 | 0 | 0 | 0 |
31/08/2020 |
8.83
|
121,589 | 8.83 | 9.02 | 8.63 | 0 | 0 | 0 |
28/08/2020 |
8.83
|
133,700 | 8.93 | 9.02 | 8.63 | 0 | 0 | 0 |
27/08/2020 |
9.02
|
74,437 | 9.12 | 9.22 | 8.83 | 0 | 0 | 0 |
26/08/2020 |
9.12
|
240,910 | 9.02 | 9.31 | 8.93 | 0 | 0 | 0 |
25/08/2020 |
8.73
|
348,510 | 8.54 | 9.12 | 8.54 | 0 | 2,200 | -0.0 |
24/08/2020 |
8.44
|
128,641 | 8.34 | 8.54 | 8.15 | 0 | 0 | 0 |
21/08/2020 |
8.34
|
60,200 | 8.34 | 8.44 | 8.34 | 0 | 0 | 0 |
20/08/2020 |
8.54
|
121,400 | 8.73 | 8.83 | 8.34 | 0 | 0 | 0 |
19/08/2020 |
8.54
|
268,866 | 8.05 | 8.83 | 7.96 | 0 | 0 | 0 |
18/08/2020 |
8.05
|
80,400 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 |
17/08/2020 |
8.05
|
124,628 | 8.15 | 8.25 | 7.96 | 0 | 0 | 0 |
14/08/2020 |
7.96
|
109,530 | 7.86 | 8.15 | 7.86 | 0 | 0 | 0 |
13/08/2020 |
7.96
|
125,612 | 7.47 | 8.15 | 7.47 | 0 | 0 | 0 |
12/08/2020 |
7.47
|
16,208 | 7.47 | 7.57 | 7.47 | 0 | 0 | 0 |
11/08/2020 |
7.57
|
27,600 | 7.57 | 7.57 | 7.47 | 0 | 0 | 0 |
10/08/2020 |
7.66
|
71,400 | 7.28 | 7.76 | 7.28 | 0 | 0 | 0 |
07/08/2020 |
7.37
|
21,400 | 7.18 | 7.37 | 7.18 | 0 | 0 | 0 |
06/08/2020 |
7.28
|
25,000 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
05/08/2020 |
7.37
|
21,100 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 |
04/08/2020 |
7.28
|
21,300 | 7.37 | 7.47 | 7.28 | 0 | 0 | 0 |
03/08/2020 |
7.28
|
26,700 | 6.99 | 7.28 | 6.99 | 0 | 0 | 0 |
31/07/2020 |
7.08
|
37,620 | 6.69 | 7.08 | 6.69 | 0 | 0 | 0 |
30/07/2020 |
7.18
|
34,800 | 6.99 | 7.18 | 6.99 | 0 | 0 | 0 |
29/07/2020 |
7.18
|
68,100 | 7.37 | 7.37 | 6.79 | 0 | 0 | 0 |
28/07/2020 |
7.37
|
110,530 | 6.89 | 7.37 | 6.79 | 0 | 0 | 0 |
27/07/2020 |
6.89
|
130,000 | 7.47 | 7.47 | 6.60 | 0 | 0 | 0 |
24/07/2020 |
7.66
|
150,800 | 8.25 | 8.25 | 7.28 | 0 | 0 | 0 |
23/07/2020 |
8.34
|
43,400 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 |
22/07/2020 |
8.44
|
30,200 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 |
21/07/2020 |
8.44
|
34,500 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 |
20/07/2020 |
8.44
|
39,000 | 8.54 | 8.54 | 8.34 | 0 | 0 | 0 |
17/07/2020 |
8.54
|
51,620 | 8.44 | 8.54 | 8.34 | 0 | 0 | 0 |
16/07/2020 |
8.54
|
34,763 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 |
15/07/2020 |
8.44
|
59,000 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 |
14/07/2020 |
8.63
|
41,307 | 8.54 | 8.73 | 8.44 | 0 | 0 | 0 |
13/07/2020 |
8.83
|
82,810 | 8.73 | 9.02 | 8.54 | 0 | 0 | 0 |
10/07/2020 |
8.93
|
41,703 | 8.83 | 8.93 | 8.63 | 0 | 0 | 0 |
09/07/2020 |
8.93
|
69,800 | 8.63 | 8.93 | 8.63 | 0 | 500 | -0.0 |
08/07/2020 |
8.63
|
101,000 | 8.34 | 8.73 | 8.34 | 0 | 0 | 0 |
07/07/2020 |
8.44
|
54,900 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 |
06/07/2020 |
8.54
|
32,550 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 |
03/07/2020 |
8.44
|
14,800 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 |
02/07/2020 |
8.44
|
7,140 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
01/07/2020 |
8.54
|
25,800 | 8.34 | 8.54 | 8.34 | 0 | 0 | 0 |
30/06/2020 |
8.34
|
81,500 | 8.63 | 8.63 | 8.15 | 0 | 0 | 0 |
29/06/2020 |
8.54
|
65,500 | 8.73 | 8.83 | 8.44 | 2,200 | 0 | 0.0 |
26/06/2020 |
8.73
|
48,920 | 8.83 | 8.83 | 8.54 | 0 | 0 | 0 |
25/06/2020 |
8.73
|
88,000 | 8.73 | 8.93 | 8.54 | 0 | 0 | 0 |
24/06/2020 |
8.83
|
43,332 | 9.02 | 9.02 | 8.83 | 0 | 0 | 0 |
23/06/2020 |
8.93
|
50,600 | 9.22 | 9.22 | 8.93 | 0 | 0 | 0 |
22/06/2020 |
9.31
|
70,603 | 9.41 | 9.51 | 8.93 | 0 | 0 | 0 |
19/06/2020 |
9.31
|
97,035 | 8.63 | 9.51 | 8.63 | 0 | 0 | 0 |
18/06/2020 |
8.63
|
44,520 | 8.73 | 8.83 | 8.63 | 0 | 0 | 0 |
17/06/2020 |
8.83
|
50,245 | 8.83 | 8.83 | 8.63 | 0 | 0 | 0 |
16/06/2020 |
8.73
|
66,200 | 8.63 | 8.83 | 8.44 | 0 | 0 | 0 |
15/06/2020 |
8.54
|
64,930 | 9.02 | 9.02 | 8.34 | 0 | 3,000 | -0.0 |
12/06/2020 |
8.73
|
136,400 | 9.22 | 9.22 | 8.44 | 0 | 0 | 0 |
11/06/2020 |
9.41
|
216,467 | 9.41 | 10.09 | 9.31 | 0 | 0 | 0 |
10/06/2020 |
9.41
|
173,598 | 9.41 | 9.51 | 9.02 | 0 | 0 | 0 |
09/06/2020 |
9.41
|
161,187 | 9.60 | 9.70 | 9.22 | 0 | 0 | 0 |
08/06/2020 |
9.51
|
292,705 | 8.83 | 9.51 | 8.83 | 0 | 1,000 | -0.0 |
05/06/2020 |
8.73
|
88,020 | 8.63 | 8.73 | 8.54 | 0 | 0 | 0 |
04/06/2020 |
8.63
|
63,980 | 8.73 | 8.73 | 8.54 | 0 | 400 | -0.0 |
03/06/2020 |
8.83
|
52,830 | 8.83 | 8.83 | 8.63 | 0 | 0 | 0 |
02/06/2020 |
8.83
|
79,310 | 8.83 | 8.93 | 8.63 | 0 | 0 | 0 |
01/06/2020 |
8.73
|
86,130 | 8.73 | 8.83 | 8.54 | 0 | 0 | 0 |
29/05/2020 |
8.63
|
89,410 | 8.63 | 8.83 | 8.63 | 0 | 0 | 0 |
28/05/2020 |
8.83
|
44,320 | 8.73 | 8.83 | 8.73 | 0 | 0 | 0 |
27/05/2020 |
8.73
|
65,515 | 8.93 | 8.93 | 8.73 | 0 | 0 | 0 |
26/05/2020 |
9.02
|
93,100 | 8.93 | 9.12 | 8.83 | 0 | 0 | 0 |
25/05/2020 |
8.93
|
123,329 | 8.34 | 9.02 | 8.34 | 0 | 0 | 0 |
22/05/2020 |
8.44
|
109,860 | 8.83 | 8.83 | 8.44 | 0 | 0 | 0 |
21/05/2020 |
8.83
|
58,050 | 8.93 | 9.31 | 8.63 | 0 | 0 | 0 |
20/05/2020 |
8.73
|
82,370 | 8.73 | 9.12 | 8.73 | 0 | 0 | 0 |
19/05/2020 |
8.73
|
129,740 | 8.63 | 9.02 | 8.34 | 0 | 0 | 0 |
18/05/2020 |
8.54
|
50,750 | 8.54 | 8.63 | 8.34 | 0 | 0 | 0 |
15/05/2020 |
8.63
|
32,910 | 9.02 | 9.02 | 8.54 | 0 | 0 | 0 |
14/05/2020 |
9.02
|
226,769 | 8.34 | 9.31 | 8.34 | 1,000 | 0 | 0.0 |
13/05/2020 |
8.34
|
52,750 | 8.44 | 8.44 | 8.15 | 0 | 0 | 0 |
12/05/2020 |
8.34
|
40,400 | 8.34 | 8.44 | 8.25 | 0 | 0 | 0 |
11/05/2020 |
8.25
|
77,700 | 8.25 | 8.44 | 8.15 | 0 | 0 | 0 |
08/05/2020 |
8.15
|
79,630 | 8.44 | 8.44 | 8.05 | 0 | 0 | 0 |
07/05/2020 |
8.44
|
32,280 | 8.44 | 8.54 | 8.25 | 0 | 0 | 0 |
06/05/2020 |
8.44
|
22,240 | 8.25 | 8.54 | 8.25 | 0 | 0 | 0 |
05/05/2020 |
8.25
|
13,100 | 8.15 | 8.25 | 8.05 | 0 | 0 | 0 |
04/05/2020 |
8.15
|
7,000 | 8.25 | 8.54 | 8.15 | 0 | 0 | 0 |
29/04/2020 |
8.25
|
37,940 | 8.34 | 8.34 | 8.15 | 0 | 0 | 0 |
28/04/2020 |
8.44
|
15,518 | 8.34 | 8.54 | 8.34 | 0 | 0 | 0 |