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 | -3.53% | 755,500 | 0 | 0 |
8.10
8.90
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.46% | 2,565,000 | -27,400 | -0.2 |
8.10
9.70
8.20
|
3 tháng
(2024-06-21) |
-3.10 | -27.43% | 9,477,200 | 20,000 | 0.3 |
8.10
11.60
8.20
|
6 tháng
(2024-03-25) |
-5.40 | -39.71% | 14,807,900 | 24,000 | 0.4 |
8.10
13.60
8.20
|
12 tháng
(2023-09-25) |
-7.44 | -47.57% | 18,751,500 | -21,000 | -0.3 |
8.10
16.02
8.20
|
24 tháng
(2022-09-30) |
-28.80 | -77.84% | 46,149,407 | -163,700 | -5.6 |
8.10
45.30
8.20
|
36 tháng
(2021-10-05) |
-22.75 | -73.51% | 47,498,041 | -580,200 | -21.8 |
8.10
45.30
8.20
|
60 tháng
(2019-10-16) |
-3.86 | -32.01% | 68,767,003 | 39,600 | -9.8 |
8.10
45.30
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2020 |
14.14
|
41,917 | 13.98 | 15.17 | 13.98 | 0 | 0 | 0 |
23/04/2020 |
13.98
|
59,700 | 12.70 | 13.98 | 13.02 | 0 | 0 | 0 |
22/04/2020 |
12.70
|
1,100 | 12.38 | 12.70 | 12.14 | 0 | 0 | 0 |
21/04/2020 |
12.38
|
13,700 | 13.18 | 13.18 | 12.14 | 0 | 0 | 0 |
20/04/2020 |
13.18
|
12,700 | 12.30 | 13.18 | 12.46 | 0 | 0 | 0 |
17/04/2020 |
12.30
|
13,300 | 11.98 | 12.70 | 11.90 | 0 | 0 | 0 |
16/04/2020 |
11.98
|
14,500 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
15/04/2020 |
11.98
|
16,300 | 11.98 | 12.06 | 11.90 | 0 | 0 | 0 |
14/04/2020 |
11.98
|
6,900 | 12.06 | 12.22 | 11.90 | 0 | 0 | 0 |
13/04/2020 |
12.06
|
41,100 | 12.94 | 12.94 | 11.58 | 0 | 0 | 0 |
10/04/2020 |
12.94
|
17,900 | 12.38 | 13.02 | 12.30 | 0 | 0 | 0 |
09/04/2020 |
12.38
|
3,900 | 12.38 | 13.18 | 12.38 | 0 | 0 | 0 |
08/04/2020 |
12.38
|
300 | 13.02 | 13.02 | 12.38 | 0 | 0 | 0 |
07/04/2020 |
13.02
|
33,400 | 12.78 | 13.02 | 12.54 | 0 | 0 | 0 |
06/04/2020 |
12.78
|
21,500 | 12.30 | 12.78 | 12.22 | 0 | 0 | 0 |
03/04/2020 |
12.30
|
3,400 | 12.54 | 12.54 | 12.30 | 0 | 0 | 0 |
01/04/2020 |
12.54
|
1,200 | 11.90 | 12.54 | 11.58 | 0 | 0 | 0 |
31/03/2020 |
11.90
|
6,300 | 11.98 | 12.86 | 11.58 | 0 | 0 | 0 |
30/03/2020 |
11.98
|
32,650 | 13.02 | 13.02 | 11.58 | 0 | 0 | 0 |
27/03/2020 |
13.02
|
11,900 | 12.94 | 13.10 | 12.46 | 0 | 0 | 0 |
26/03/2020 |
12.94
|
9,300 | 13.34 | 13.34 | 12.46 | 0 | 0 | 0 |
25/03/2020 |
13.34
|
21,350 | 13.42 | 13.98 | 12.54 | 0 | 0 | 0 |
24/03/2020 |
13.42
|
25,950 | 12.46 | 13.50 | 12.78 | 0 | 0 | 0 |
23/03/2020 |
12.46
|
21,000 | 13.02 | 13.58 | 11.98 | 0 | 0 | 0 |
20/03/2020 |
13.02
|
8,800 | 13.18 | 13.90 | 12.78 | 0 | 0 | 0 |
19/03/2020 |
13.18
|
95,700 | 11.74 | 13.26 | 11.58 | 0 | 0 | 0 |
18/03/2020 |
11.74
|
18,800 | 11.66 | 11.74 | 11.42 | 0 | 0 | 0 |
17/03/2020 |
11.66
|
34,400 | 11.02 | 11.66 | 11.10 | 0 | 0 | 0 |
16/03/2020 |
11.02
|
4,400 | 10.54 | 11.42 | 11.02 | 0 | 0 | 0 |
13/03/2020 |
10.54
|
5,530 | 11.18 | 11.18 | 10.38 | 0 | 0 | 0 |
12/03/2020 |
11.18
|
48,600 | 11.90 | 11.90 | 10.54 | 0 | 0 | 0 |
11/03/2020 |
11.90
|
11,000 | 11.50 | 11.98 | 11.42 | 0 | 0 | 0 |
10/03/2020 |
11.50
|
33,400 | 10.78 | 11.98 | 10.54 | 0 | 0 | 0 |
09/03/2020 |
10.78
|
39,700 | 11.90 | 11.90 | 10.78 | 0 | 0 | 0 |
06/03/2020 |
11.90
|
6,700 | 12.54 | 12.54 | 11.90 | 0 | 0 | 0 |
05/03/2020 |
12.54
|
9,600 | 12.54 | 12.62 | 12.38 | 0 | 0 | 0 |
04/03/2020 |
12.54
|
10,601 | 12.54 | 12.62 | 12.46 | 0 | 0 | 0 |
03/03/2020 |
12.54
|
30,600 | 12.46 | 12.62 | 12.14 | 0 | 0 | 0 |
02/03/2020 |
12.46
|
19,400 | 12.30 | 12.62 | 12.06 | 0 | 0 | 0 |
28/02/2020 |
12.30
|
18,000 | 12.38 | 12.46 | 11.82 | 0 | 0 | 0 |
27/02/2020 |
12.38
|
39,500 | 12.14 | 12.70 | 11.98 | 0 | 0 | 0 |
26/02/2020 |
12.14
|
29,600 | 11.74 | 12.38 | 11.90 | 0 | 0 | 0 |
25/02/2020 |
11.74
|
25,500 | 10.94 | 11.82 | 10.94 | 0 | 0 | 0 |
24/02/2020 |
10.94
|
25,600 | 11.18 | 11.18 | 10.70 | 0 | 0 | 0 |
21/02/2020 |
11.18
|
18,100 | 11.42 | 11.98 | 11.10 | 0 | 0 | 0 |
20/02/2020 |
11.42
|
21,300 | 11.82 | 11.82 | 11.42 | 0 | 0 | 0 |
19/02/2020 |
11.82
|
28,110 | 10.78 | 11.82 | 10.78 | 0 | 0 | 0 |
18/02/2020 |
10.78
|
40,400 | 10.38 | 11.02 | 10.38 | 0 | 0 | 0 |
17/02/2020 |
10.38
|
45,400 | 10.06 | 10.46 | 9.98 | 0 | 0 | 0 |
14/02/2020 |
10.06
|
5,600 | 9.98 | 10.06 | 9.98 | 0 | 0 | 0 |
13/02/2020 |
9.98
|
13,800 | 10.22 | 10.30 | 9.98 | 0 | 0 | 0 |
12/02/2020 |
10.22
|
10,310 | 9.82 | 10.38 | 9.98 | 0 | 0 | 0 |
11/02/2020 |
9.82
|
5,800 | 9.58 | 9.98 | 9.82 | 0 | 0 | 0 |
10/02/2020 |
9.58
|
21,600 | 9.58 | 9.58 | 9.18 | 0 | 0 | 0 |
07/02/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
06/02/2020 |
9.58
|
2,400 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
05/02/2020 |
9.58
|
10,100 | 9.02 | 9.58 | 9.50 | 0 | 0 | 0 |
04/02/2020 |
9.02
|
12,200 | 8.79 | 9.02 | 8.94 | 0 | 0 | 0 |
03/02/2020 |
8.79
|
15,100 | 9.50 | 9.50 | 8.79 | 0 | 0 | 0 |
31/01/2020 |
9.50
|
7,900 | 9.66 | 9.66 | 9.42 | 0 | 0 | 0 |
30/01/2020 |
9.66
|
2,800 | 9.82 | 9.82 | 9.66 | 0 | 0 | 0 |
22/01/2020 |
9.82
|
0 | 9.98 | 9.82 | 9.82 | 0 | 0 | 0 |
21/01/2020 |
9.98
|
2,400 | 9.82 | 9.98 | 9.82 | 0 | 0 | 0 |
20/01/2020 |
9.82
|
7,900 | 9.98 | 9.98 | 9.82 | 0 | 0 | 0 |
17/01/2020 |
9.98
|
3,300 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
16/01/2020 |
9.98
|
1,208 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
15/01/2020 |
9.98
|
300 | 9.82 | 9.98 | 9.90 | 0 | 0 | 0 |
14/01/2020 |
9.82
|
4,300 | 9.98 | 9.98 | 9.82 | 0 | 0 | 0 |
13/01/2020 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
10/01/2020 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
09/01/2020 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
08/01/2020 |
9.98
|
8,000 | 10.22 | 10.22 | 9.98 | 0 | 0 | 0 |
07/01/2020 |
10.22
|
3,000 | 9.98 | 10.78 | 10.22 | 0 | 0 | 0 |
06/01/2020 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
03/01/2020 |
9.98
|
5,100 | 9.98 | 9.98 | 9.90 | 0 | 0 | 0 |
02/01/2020 |
9.98
|
500 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
31/12/2019 |
9.98
|
3,500 | 10.06 | 10.06 | 9.98 | 0 | 0 | 0 |
30/12/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
27/12/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
26/12/2019 |
10.06
|
1,800 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
25/12/2019 |
10.06
|
6,000 | 10.06 | 10.06 | 9.98 | 0 | 0 | 0 |
24/12/2019 |
10.06
|
5,800 | 10.14 | 10.14 | 10.06 | 0 | 0 | 0 |
23/12/2019 |
10.14
|
5,400 | 10.38 | 10.38 | 10.14 | 0 | 0 | 0 |
20/12/2019 |
10.38
|
200 | 10.30 | 10.38 | 10.38 | 0 | 0 | 0 |
19/12/2019 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
18/12/2019 |
10.30
|
1,200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
17/12/2019 |
10.30
|
302 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
16/12/2019 |
10.30
|
1,000 | 10.22 | 10.30 | 10.22 | 0 | 0 | 0 |
13/12/2019 |
10.22
|
11,708 | 10.22 | 10.30 | 10.22 | 0 | 0 | 0 |
12/12/2019 |
10.22
|
210 | 10.38 | 10.38 | 10.22 | 0 | 0 | 0 |
11/12/2019 |
10.38
|
420 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
10/12/2019 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
09/12/2019 |
10.38
|
8,000 | 10.30 | 10.38 | 10.22 | 0 | 0 | 0 |
06/12/2019 |
10.30
|
1,300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
05/12/2019 |
10.30
|
1,200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
04/12/2019 |
10.30
|
2,528 | 10.22 | 10.30 | 10.30 | 0 | 0 | 0 |
03/12/2019 |
10.22
|
1,100 | 10.30 | 10.38 | 10.22 | 0 | 0 | 0 |
02/12/2019 |
10.30
|
60,900 | 10.14 | 10.38 | 10.30 | 0 | 0 | 0 |
29/11/2019 |
10.14
|
4,800 | 10.06 | 10.22 | 10.06 | 0 | 0 | 0 |
28/11/2019 |
10.06
|
1,100 | 9.98 | 10.14 | 10.06 | 0 | 0 | 0 |