Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2020 |
24.10
|
366,727 | 23.90 | 24.50 | 23 | 0 | 0 | 0 |
10/09/2020 |
23.90
|
516,017 | 23.40 | 25 | 22.60 | 0 | 1,000 | -0.0 |
09/09/2020 |
23.40
|
1,157,568 | 25 | 25 | 21.70 | 0 | 3,000 | -0.0 |
08/09/2020 |
25
|
411,366 | 24.90 | 25.40 | 24 | 0 | 3,000 | -0.1 |
07/09/2020 |
24.90
|
447,007 | 25.40 | 26.60 | 23.50 | 1,000 | 0 | 0.0 |
04/09/2020 |
25.40
|
817,986 | 23.30 | 25.80 | 22.80 | 1,610 | 0 | 0.0 |
03/09/2020 |
23.30
|
1,120,655 | 21.20 | 23.40 | 21.20 | 3,000 | 0 | 0.1 |
01/09/2020 |
21.20
|
416,235 | 20.50 | 22 | 19 | 0 | 7,000 | -0.1 |
31/08/2020 |
20.50
|
568,431 | 21.50 | 23.70 | 20.10 | 0 | 7,700 | -0.2 |
28/08/2020 |
21.50
|
1,038,990 | 18.90 | 21.50 | 20.10 | 0 | 0 | 0 |
27/08/2020 |
18.90
|
1,389,418 | 18.20 | 20 | 17.20 | 1,000 | 1,500 | -0.0 |
26/08/2020 |
18.20
|
734,872 | 16.60 | 18.20 | 16.80 | 1,000 | 0 | 0.0 |
25/08/2020 |
16.60
|
592,174 | 14.80 | 16.60 | 14.80 | 1,000 | 0 | 0.0 |
24/08/2020 |
14.80
|
504,920 | 14.40 | 14.90 | 14 | 0 | 0 | 0 |
21/08/2020 |
14.40
|
371,192 | 14 | 14.90 | 13.80 | 1,000 | 2,200 | -0.0 |
20/08/2020 |
14
|
733,847 | 13.40 | 14.30 | 13.50 | 1,500 | 8,000 | -0.1 |
19/08/2020 |
13.40
|
767,797 | 12.20 | 13.80 | 11.90 | 1,500 | 0 | 0.0 |
18/08/2020 |
12.20
|
369,821 | 12.90 | 13 | 11.80 | 0 | 0 | 0 |
17/08/2020 |
12.90
|
970,810 | 11.80 | 13.20 | 11.90 | 3,500 | 0 | 0.0 |
14/08/2020 |
11.80
|
832,500 | 10.50 | 11.90 | 10.10 | 0 | 0 | 0 |
13/08/2020 |
10.50
|
147,755 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
12/08/2020 |
10.10
|
130,600 | 9.60 | 10.20 | 9.70 | 0 | 0 | 0 |
11/08/2020 |
9.60
|
173,250 | 10 | 10 | 9.30 | 0 | 0 | 0 |
10/08/2020 |
10
|
221,653 | 10.20 | 10.60 | 9.70 | 0 | 0 | 0 |
07/08/2020 |
10.20
|
211,910 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 |
06/08/2020 |
10.80
|
344,279 | 10.20 | 11.30 | 10.50 | 0 | 0 | 0 |
05/08/2020 |
10.20
|
408,115 | 9 | 10.20 | 8.90 | 0 | 0 | 0 |
04/08/2020 |
9
|
61,900 | 8.70 | 9 | 8.80 | 0 | 0 | 0 |
03/08/2020 |
8.70
|
82,100 | 8.40 | 8.90 | 8.50 | 0 | 0 | 0 |
31/07/2020 |
8.40
|
42,100 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
30/07/2020 |
8.60
|
63,200 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
29/07/2020 |
8.40
|
154,447 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
28/07/2020 |
8.60
|
131,200 | 8 | 8.60 | 7.30 | 0 | 0 | 0 |
27/07/2020 |
8
|
526,200 | 9 | 9 | 7.90 | 0 | 0 | 0 |
24/07/2020 |
9
|
210,300 | 9.60 | 9.70 | 8.60 | 0 | 0 | 0 |
23/07/2020 |
9.60
|
69,600 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
22/07/2020 |
9.60
|
117,800 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
21/07/2020 |
9.60
|
20,900 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
20/07/2020 |
9.60
|
133,210 | 9.50 | 9.80 | 9.60 | 0 | 0 | 0 |
17/07/2020 |
9.50
|
106,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
16/07/2020 |
9.60
|
36,146 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
15/07/2020 |
9.80
|
46,000 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
14/07/2020 |
9.90
|
59,700 | 9.80 | 10.10 | 9.70 | 0 | 0 | 0 |
13/07/2020 |
9.80
|
28,600 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
10/07/2020 |
9.80
|
18,050 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
09/07/2020 |
9.80
|
59,526 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
08/07/2020 |
9.80
|
78,800 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
07/07/2020 |
9.80
|
23,016 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
06/07/2020 |
9.90
|
71,707 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
03/07/2020 |
9.70
|
70,500 | 10 | 10 | 9.70 | 0 | 0 | 0 |
02/07/2020 |
10
|
16,600 | 10 | 10 | 9.90 | 0 | 0 | 0 |
01/07/2020 |
10
|
101,700 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
30/06/2020 |
9.70
|
78,418 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
29/06/2020 |
10
|
112,804 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
26/06/2020 |
10.40
|
111,500 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
25/06/2020 |
10.30
|
213,701 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
24/06/2020 |
10.50
|
320,613 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
23/06/2020 |
10.20
|
161,420 | 10.30 | 10.50 | 9.80 | 3,200 | 0 | 0.0 |
22/06/2020 |
10.30
|
96,530 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
19/06/2020 |
10.50
|
191,820 | 9.90 | 10.70 | 10 | 0 | 3,000 | -0.0 |
18/06/2020 |
9.90
|
50,197 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
17/06/2020 |
10.10
|
173,430 | 9.50 | 10.70 | 9.50 | 0 | 0 | 0 |
16/06/2020 |
9.50
|
141,190 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
15/06/2020 |
9.50
|
311,910 | 10.20 | 10.20 | 8.70 | 2,000 | 0 | 0.0 |
12/06/2020 |
10.20
|
281,450 | 10.30 | 10.50 | 9.60 | 8,000 | 0 | 0.1 |
11/06/2020 |
10.30
|
272,850 | 11.50 | 11.50 | 10.10 | 0 | 0 | 0 |
10/06/2020 |
11.50
|
236,650 | 11.50 | 11.80 | 11.10 | 0 | 2,000 | -0.0 |
09/06/2020 |
11.50
|
569,050 | 11.10 | 12 | 11.10 | 0 | 3,000 | -0.0 |
08/06/2020 |
11.10
|
629,307 | 10.60 | 11.30 | 10.50 | 0 | 0 | 0 |
05/06/2020 |
10.60
|
200,240 | 10.60 | 10.80 | 10.20 | 0 | 0 | 0 |
04/06/2020 |
10.60
|
169,210 | 10.70 | 11.40 | 10.50 | 0 | 0 | 0 |
03/06/2020 |
10.70
|
80,550 | 10.80 | 10.90 | 10.40 | 0 | 0 | 0 |
02/06/2020 |
10.80
|
269,310 | 11.10 | 11.80 | 10.70 | 0 | 0 | 0 |
01/06/2020 |
11.10
|
397,000 | 10.40 | 11.20 | 10.40 | 5,000 | 0 | 0.1 |
29/05/2020 |
10.40
|
102,060 | 10 | 10.40 | 9.90 | 0 | 0 | 0 |
28/05/2020 |
10
|
49,750 | 10 | 10.20 | 10 | 0 | 0 | 0 |
27/05/2020 |
10
|
121,780 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 |
26/05/2020 |
10.30
|
73,373 | 10.30 | 10.70 | 10 | 0 | 0 | 0 |
25/05/2020 |
10.30
|
164,300 | 10.20 | 10.60 | 10.10 | 0 | 0 | 0 |
22/05/2020 |
10.20
|
117,330 | 10 | 10.30 | 9.50 | 0 | 0 | 0 |
21/05/2020 |
10
|
194,407 | 10.30 | 10.50 | 9.50 | 0 | 0 | 0 |
20/05/2020 |
10.30
|
113,710 | 10.80 | 11 | 10.20 | 0 | 0 | 0 |
19/05/2020 |
10.80
|
141,496 | 11 | 11.30 | 10.30 | 5,700 | 0 | 0.1 |
18/05/2020 |
11
|
229,897 | 11.10 | 12 | 10.50 | 0 | 0 | 0 |
15/05/2020 |
11.10
|
313,721 | 9.80 | 11.10 | 10 | 0 | 0 | 0 |
14/05/2020 |
9.80
|
349,826 | 8.80 | 9.80 | 8.60 | 0 | 0 | 0 |
13/05/2020 |
8.80
|
81,748 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
12/05/2020 |
8.50
|
105,500 | 8.20 | 9.50 | 5 | 0 | 0 | 0 |
11/05/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
08/05/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
07/05/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
06/05/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
05/05/2020 |
8.20
|
136,100 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
04/05/2020 |
8.20
|
136,140 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
29/04/2020 |
8.70
|
53,700 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
28/04/2020 |
8.70
|
63,400 | 8.80 | 9.10 | 8.50 | 0 | 0 | 0 |
27/04/2020 |
8.80
|
267,200 | 8.30 | 9.10 | 8.20 | 0 | 0 | 0 |
24/04/2020 |
8.30
|
59,810 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
23/04/2020 |
8.20
|
83,500 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
22/04/2020 |
8.50
|
24,900 | 8.20 | 8.50 | 7.90 | 0 | 0 | 0 |