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) |
-0.10 | -1.03% | 15,600 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-21) |
0.15 | 1.57% | 86,800 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-25) |
0.58 | 6.38% | 410,100 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-25) |
0.71 | 7.97% | 786,500 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-09-30) |
-1.30 | -11.94% | 1,536,200 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-05) |
-3.48 | -26.58% | 3,093,700 | -157,450 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-16) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2020 |
10.94
|
18,830 | 11.14 | 11.19 | 10.94 | 0 | 0 | 0 |
14/09/2020 |
11.14
|
4,860 | 11.14 | 11.35 | 11.14 | 0 | 0 | 0 |
11/09/2020 |
11.14
|
8,140 | 10.81 | 11.14 | 10.15 | 0 | 0 | 0 |
10/09/2020 |
10.81
|
25,340 | 10.48 | 10.81 | 9.90 | 0 | 0 | 0 |
09/09/2020 |
10.48
|
22,470 | 10.77 | 10.94 | 10.44 | 0 | 0 | 0 |
08/09/2020 |
10.77
|
20,690 | 11.10 | 11.10 | 10.44 | 10 | 10 | 0 |
07/09/2020 |
11.10
|
16,680 | 11.56 | 11.60 | 11.10 | 0 | 0 | 0 |
04/09/2020 |
11.56
|
12,130 | 11.85 | 11.85 | 11.10 | 0 | 0 | 0 |
03/09/2020 |
11.85
|
12,650 | 11.85 | 11.97 | 11.35 | 0 | 0 | 0 |
01/09/2020 |
11.85
|
25,830 | 11.93 | 11.93 | 11.27 | 0 | 0 | 0 |
31/08/2020 |
11.93
|
65,500 | 12.76 | 12.76 | 11.89 | 0 | 0 | 0 |
28/08/2020 |
12.76
|
60,310 | 12.93 | 12.93 | 12.10 | 0 | 0 | 0 |
27/08/2020 |
12.93
|
85,700 | 13.51 | 13.75 | 12.59 | 640 | 0 | 0.0 |
26/08/2020 |
13.51
|
81,970 | 12.64 | 13.51 | 13.26 | 5,300 | 0 | 0.1 |
25/08/2020 |
12.64
|
57,140 | 12.01 | 12.68 | 12.01 | 0 | 0 | 0 |
24/08/2020 |
12.01
|
150,730 | 12.47 | 13.26 | 11.60 | 0 | 0 | 0 |
21/08/2020 |
12.47
|
2,570 | 13.38 | 13.38 | 12.47 | 0 | 0 | 0 |
20/08/2020 |
13.38
|
4,360 | 14.38 | 14.38 | 13.38 | 0 | 0 | 0 |
19/08/2020 |
14.38
|
9,600 | 15.45 | 15.45 | 14.38 | 0 | 0 | 0 |
18/08/2020 |
15.45
|
11,540 | 16.61 | 16.61 | 15.45 | 0 | 0 | 0 |
17/08/2020 |
16.61
|
171,100 | 17.86 | 19.10 | 16.61 | 0 | 0 | 0 |
14/08/2020 |
17.86
|
25,420 | 16.70 | 17.86 | 17.86 | 0 | 100 | -0.0 |
13/08/2020 |
16.70
|
13,590 | 15.62 | 16.70 | 16.70 | 0 | 0 | 0 |
12/08/2020 |
15.62
|
25,520 | 14.62 | 15.62 | 15.58 | 0 | 0 | 0 |
11/08/2020 |
14.62
|
116,230 | 13.67 | 14.62 | 14.50 | 100 | 0 | 0.0 |
10/08/2020 |
13.67
|
113,000 | 12.88 | 13.75 | 13.17 | 0 | 0 | 0 |
07/08/2020 |
12.88
|
4,900 | 12.06 | 12.88 | 12.88 | 0 | 0 | 0 |
06/08/2020 |
12.06
|
3,510 | 11.27 | 12.06 | 12.06 | 0 | 0 | 0 |
05/08/2020 |
11.27
|
19,890 | 10.56 | 11.27 | 11.27 | 0 | 0 | 0 |
04/08/2020 |
10.56
|
11,500 | 9.90 | 10.56 | 10.56 | 0 | 0 | 0 |
03/08/2020 |
9.90
|
2,000 | 9.28 | 9.90 | 9.90 | 0 | 0 | 0 |
31/07/2020 |
9.28
|
7,540 | 8.70 | 9.28 | 9.11 | 0 | 0 | 0 |
30/07/2020 |
8.70
|
1,780 | 8.15 | 8.70 | 8.58 | 0 | 0 | 0 |
29/07/2020 |
8.15
|
17,550 | 7.62 | 8.15 | 8.12 | 0 | 0 | 0 |
28/07/2020 |
7.62
|
10 | 7.13 | 7.62 | 7.62 | 0 | 0 | 0 |
27/07/2020 |
7.13
|
3,120 | 6.66 | 7.13 | 6.66 | 0 | 0 | 0 |
24/07/2020 |
6.66
|
770 | 7.11 | 7.11 | 6.66 | 0 | 0 | 0 |
23/07/2020 |
7.11
|
210 | 6.65 | 7.11 | 7.11 | 0 | 0 | 0 |
22/07/2020 |
6.65
|
10 | 6.93 | 6.93 | 6.65 | 0 | 0 | 0 |
21/07/2020 |
6.93
|
300 | 6.65 | 6.93 | 6.65 | 0 | 0 | 0 |
20/07/2020 |
6.65
|
10 | 7.08 | 7.08 | 6.65 | 0 | 0 | 0 |
17/07/2020 |
7.08
|
30 | 7.07 | 7.08 | 6.63 | 0 | 0 | 0 |
16/07/2020 |
7.07
|
300 | 7.33 | 7.33 | 7.07 | 0 | 0 | 0 |
15/07/2020 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
14/07/2020 |
7.33
|
510 | 7.87 | 7.87 | 7.33 | 0 | 0 | 0 |
13/07/2020 |
7.87
|
440 | 7.46 | 7.87 | 7.14 | 0 | 0 | 0 |
10/07/2020 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
09/07/2020 |
7.46
|
1,050 | 7.44 | 7.46 | 7.45 | 0 | 0 | 0 |
08/07/2020 |
7.44
|
110 | 7.03 | 7.44 | 6.96 | 0 | 0 | 0 |
07/07/2020 |
7.03
|
3,760 | 7.54 | 7.54 | 7.03 | 0 | 0 | 0 |
06/07/2020 |
7.54
|
40 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
03/07/2020 |
7.54
|
20 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 |
02/07/2020 |
7.63
|
3,370 | 8.20 | 8.20 | 7.63 | 0 | 0 | 0 |
01/07/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
30/06/2020 |
8.20
|
270 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
29/06/2020 |
8.28
|
3,070 | 7.87 | 8.28 | 7.46 | 0 | 0 | 0 |
26/06/2020 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
25/06/2020 |
7.87
|
260 | 7.76 | 7.87 | 7.86 | 0 | 0 | 0 |
24/06/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
23/06/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
22/06/2020 |
7.76
|
150 | 8.20 | 8.20 | 7.76 | 0 | 0 | 0 |
19/06/2020 |
8.20
|
920 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
18/06/2020 |
8.29
|
230 | 8.29 | 8.29 | 7.87 | 0 | 0 | 0 |
17/06/2020 |
8.29
|
1,720 | 8.37 | 8.37 | 7.87 | 0 | 0 | 0 |
16/06/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
15/06/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
12/06/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
11/06/2020 |
8.37
|
1,600 | 8.37 | 8.37 | 7.88 | 0 | 0 | 0 |
10/06/2020 |
8.37
|
20 | 8.45 | 8.45 | 8.37 | 0 | 0 | 0 |
09/06/2020 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
08/06/2020 |
8.45
|
1,890 | 7.95 | 8.45 | 8.45 | 0 | 0 | 0 |
05/06/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
04/06/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
03/06/2020 |
7.95
|
2,950 | 7.91 | 7.95 | 7.95 | 0 | 0 | 0 |
02/06/2020 |
7.91
|
110 | 8.29 | 8.45 | 7.91 | 0 | 0 | 0 |
01/06/2020 |
8.29
|
2,400 | 8.06 | 8.62 | 8.29 | 0 | 0 | 0 |
29/05/2020 |
8.06
|
180 | 8.66 | 8.66 | 8.06 | 0 | 0 | 0 |
28/05/2020 |
8.66
|
10 | 8.62 | 8.66 | 8.66 | 0 | 0 | 0 |
27/05/2020 |
8.62
|
2,090 | 8.45 | 8.95 | 8.62 | 0 | 0 | 0 |
26/05/2020 |
8.45
|
870 | 8.04 | 8.53 | 7.88 | 0 | 0 | 0 |
25/05/2020 |
8.04
|
10 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 |
22/05/2020 |
8.12
|
2,700 | 8.29 | 8.29 | 8.12 | 0 | 0 | 0 |
21/05/2020 |
8.29
|
3,050 | 8.49 | 8.53 | 8.29 | 0 | 0 | 0 |
20/05/2020 |
8.49
|
2,100 | 9.11 | 9.11 | 8.49 | 0 | 0 | 0 |
19/05/2020 |
9.11
|
400 | 9.36 | 9.36 | 9.11 | 0 | 0 | 0 |
18/05/2020 |
9.36
|
10 | 9.11 | 9.36 | 9.36 | 0 | 0 | 0 |
15/05/2020 |
9.11
|
2,000 | 9.28 | 9.45 | 9.11 | 0 | 0 | 0 |
14/05/2020 |
9.28
|
2,570 | 8.95 | 9.28 | 8.91 | 0 | 0 | 0 |
13/05/2020 |
8.95
|
110 | 8.37 | 8.95 | 8.04 | 0 | 0 | 0 |
12/05/2020 |
8.37
|
220 | 8.95 | 8.95 | 8.33 | 0 | 0 | 0 |
11/05/2020 |
8.95
|
1,410 | 8.37 | 8.95 | 7.91 | 0 | 0 | 0 |
08/05/2020 |
8.37
|
740 | 8.95 | 8.95 | 8.37 | 0 | 0 | 0 |
07/05/2020 |
8.95
|
4,370 | 9.61 | 9.61 | 8.95 | 0 | 0 | 0 |
06/05/2020 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
05/05/2020 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
04/05/2020 |
9.61
|
5,010 | 9.36 | 9.61 | 9.57 | 0 | 0 | 0 |
29/04/2020 |
9.36
|
50 | 8.87 | 9.36 | 9.36 | 0 | 0 | 0 |
28/04/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
27/04/2020 |
8.87
|
1,400 | 8.87 | 9.45 | 8.87 | 0 | 0 | 0 |
24/04/2020 |
8.87
|
350 | 9.53 | 9.53 | 8.87 | 0 | 0 | 0 |