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) |
-0.15 | -1.58% | 4,531,500 | -200 | -0.0 |
9.35
9.97
9.35
|
2 tháng
(2024-07-22) |
-0.45 | -4.59% | 9,526,200 | -41,300 | -0.4 |
9.17
10.15
9.35
|
3 tháng
(2024-06-21) |
0.05 | 0.54% | 16,111,300 | 67,234 | 0.6 |
8.92
10.35
9.35
|
6 tháng
(2024-03-25) |
-1.15 | -10.95% | 31,043,400 | -97,161 | -1.0 |
8.92
10.65
9.35
|
12 tháng
(2023-09-25) |
-0.56 | -5.61% | 67,766,300 | -107,961 | -1.3 |
8.92
10.90
9.35
|
24 tháng
(2022-09-30) |
1.24 | 15.27% | 191,902,200 | 923,695 | 11.8 |
7.49
12.11
9.35
|
36 tháng
(2021-10-05) |
-3.08 | -24.79% | 249,156,900 | 1,325,850 | 16.7 |
7.49
13.89
9.35
|
60 tháng
(2019-10-16) |
-0.34 | -3.47% | 384,454,414 | 1,383,750 | 18.1 |
7.49
15.44
9.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
11.09
|
123,310 | 10.93 | 11.09 | 10.93 | 0 | 0 | 0 |
24/04/2020 |
10.93
|
81,525 | 11.09 | 11.09 | 10.93 | 0 | 0 | 0 |
23/04/2020 |
11.09
|
66,200 | 11.18 | 11.26 | 11.09 | 0 | 0 | 0 |
22/04/2020 |
11.18
|
106,900 | 11.09 | 11.18 | 11.01 | 0 | 0 | 0 |
21/04/2020 |
11.09
|
86,700 | 11.18 | 11.18 | 11.01 | 0 | 0 | 0 |
20/04/2020 |
11.18
|
103,800 | 11.09 | 11.18 | 11.01 | 0 | 0 | 0 |
17/04/2020 |
11.09
|
79,600 | 11.09 | 11.18 | 11.01 | 0 | 0 | 0 |
16/04/2020 |
11.09
|
62,300 | 11.09 | 11.18 | 11.01 | 0 | 0 | 0 |
15/04/2020 |
11.09
|
85,840 | 11.18 | 11.26 | 11.01 | 0 | 0 | 0 |
14/04/2020 |
11.18
|
76,400 | 11.26 | 11.34 | 11.09 | 0 | 0 | 0 |
13/04/2020 |
11.26
|
123,500 | 11.18 | 11.26 | 11.18 | 0 | 0 | 0 |
10/04/2020 |
11.18
|
140,700 | 11.01 | 11.26 | 11.01 | 0 | 0 | 0 |
09/04/2020 |
11.01
|
109,145 | 10.93 | 11.18 | 10.84 | 3,700 | 0 | 0.0 |
08/04/2020 |
10.93
|
76,350 | 11.18 | 11.18 | 10.93 | 0 | 0 | 0 |
07/04/2020 |
11.18
|
107,860 | 11.18 | 11.26 | 11.09 | 0 | 0 | 0 |
06/04/2020 |
11.18
|
77,910 | 11.18 | 11.34 | 11.18 | 0 | 0 | 0 |
03/04/2020 |
11.18
|
136,570 | 11.01 | 11.34 | 10.93 | 0 | 0 | 0 |
01/04/2020 |
11.01
|
102,875 | 10.68 | 11.01 | 10.68 | 0 | 0 | 0 |
31/03/2020 |
10.68
|
161,650 | 10.93 | 11.18 | 10.68 | 0 | 0 | 0 |
30/03/2020 |
10.93
|
133,575 | 11.09 | 11.26 | 10.93 | 0 | 0 | 0 |
27/03/2020 |
11.09
|
132,150 | 11.01 | 11.26 | 10.93 | 0 | 0 | 0 |
26/03/2020 |
11.01
|
77,365 | 10.93 | 11.09 | 10.84 | 0 | 0 | 0 |
25/03/2020 |
10.93
|
184,417 | 11.09 | 11.26 | 10.93 | 0 | 0 | 0 |
24/03/2020 |
11.09
|
65,150 | 10.84 | 11.09 | 10.76 | 0 | 0 | 0 |
23/03/2020 |
10.84
|
80,200 | 10.93 | 10.93 | 10.51 | 0 | 0 | 0 |
20/03/2020 |
10.93
|
104,325 | 10.60 | 11.18 | 10.68 | 0 | 0 | 0 |
19/03/2020 |
10.60
|
74,000 | 10.68 | 10.84 | 10.51 | 0 | 0 | 0 |
18/03/2020 |
10.68
|
344,226 | 10.84 | 11.18 | 10.68 | 0 | 0 | 0 |
17/03/2020 |
10.84
|
155,600 | 10.76 | 10.84 | 10.51 | 0 | 0 | 0 |
16/03/2020 |
10.76
|
162,045 | 10.93 | 10.93 | 10.51 | 0 | 0 | 0 |
13/03/2020 |
10.93
|
224,942 | 10.93 | 11.01 | 10.35 | 0 | 0 | 0 |
12/03/2020 |
10.93
|
358,580 | 11.18 | 11.34 | 10.93 | 0 | 3,400 | -0.0 |
11/03/2020 |
11.18
|
524,300 | 11.51 | 11.59 | 11.09 | 0 | 0 | 0 |
10/03/2020 |
11.51
|
845,900 | 10.76 | 11.67 | 10.68 | 0 | 0 | 0 |
09/03/2020 |
10.76
|
341,810 | 10.93 | 10.93 | 10.18 | 0 | 0 | 0 |
06/03/2020 |
10.93
|
295,980 | 11.01 | 11.01 | 10.51 | 0 | 0 | 0 |
05/03/2020 |
11.01
|
237,000 | 11.01 | 11.26 | 10.68 | 0 | 0 | 0 |
04/03/2020 |
11.01
|
320,250 | 11.42 | 11.51 | 10.76 | 1,000 | 0 | 0.0 |
03/03/2020 |
11.42
|
489,990 | 10.60 | 11.42 | 10.43 | 0 | 0 | 0 |
02/03/2020 |
10.60
|
71,920 | 10.35 | 10.60 | 10.35 | 0 | 0 | 0 |
28/02/2020 |
10.35
|
140,700 | 10.51 | 10.60 | 10.18 | 0 | 0 | 0 |
27/02/2020 |
10.51
|
83,000 | 10.43 | 10.51 | 10.27 | 0 | 0 | 0 |
26/02/2020 |
10.43
|
60,782 | 10.35 | 10.43 | 10.27 | 0 | 0 | 0 |
25/02/2020 |
10.35
|
85,400 | 10.10 | 10.35 | 10.02 | 0 | 0 | 0 |
24/02/2020 |
10.10
|
71,300 | 10.43 | 10.43 | 10.10 | 0 | 0 | 0 |
21/02/2020 |
10.43
|
51,700 | 10.51 | 10.51 | 10.35 | 0 | 0 | 0 |
20/02/2020 |
10.51
|
128,300 | 10.35 | 10.51 | 10.18 | 0 | 0 | 0 |
19/02/2020 |
10.35
|
160,230 | 10.35 | 10.51 | 10.02 | 0 | 0 | 0 |
18/02/2020 |
10.35
|
131,060 | 10.35 | 10.51 | 10.10 | 500 | 0 | 0.0 |
17/02/2020 |
10.35
|
176,700 | 10.60 | 10.76 | 10.35 | 0 | 0 | 0 |
14/02/2020 |
10.60
|
505,900 | 10.43 | 10.76 | 10.35 | 0 | 0 | 0 |
13/02/2020 |
10.43
|
66,400 | 10.51 | 10.60 | 10.35 | 1,000 | 0 | 0.0 |
12/02/2020 |
10.51
|
56,900 | 10.35 | 10.51 | 10.35 | 0 | 0 | 0 |
11/02/2020 |
10.35
|
72,200 | 10.27 | 10.43 | 10.10 | 0 | 0 | 0 |
10/02/2020 |
10.27
|
63,800 | 10.27 | 10.43 | 10.18 | 0 | 0 | 0 |
07/02/2020 |
10.27
|
83,501 | 10.10 | 10.43 | 10.02 | 0 | 0 | 0 |
06/02/2020 |
10.10
|
62,500 | 10.18 | 10.18 | 10.02 | 0 | 0 | 0 |
05/02/2020 |
10.18
|
54,500 | 10.18 | 10.27 | 10.02 | 0 | 0 | 0 |
04/02/2020 |
10.18
|
68,500 | 10.18 | 10.27 | 9.93 | 0 | 0 | 0 |
03/02/2020 |
10.18
|
78,800 | 10.35 | 10.43 | 10.02 | 0 | 0 | 0 |
31/01/2020 |
10.35
|
62,400 | 10.51 | 10.68 | 10.35 | 0 | 0 | 0 |
30/01/2020 |
10.51
|
54,900 | 10.76 | 10.84 | 10.51 | 0 | 0 | 0 |
22/01/2020 |
10.76
|
87,310 | 10.60 | 10.76 | 10.43 | 0 | 0 | 0 |
21/01/2020 |
10.60
|
94,720 | 10.35 | 10.60 | 10.18 | 0 | 0 | 0 |
20/01/2020 |
10.35
|
133,629 | 10.02 | 10.35 | 10.02 | 0 | 0 | 0 |
17/01/2020 |
10.02
|
83,000 | 9.93 | 10.10 | 9.85 | 0 | 0 | 0 |
16/01/2020 |
9.93
|
129,821 | 10.18 | 10.27 | 9.93 | 0 | 0 | 0 |
15/01/2020 |
10.18
|
39,900 | 10.27 | 10.43 | 10.18 | 0 | 0 | 0 |
14/01/2020 |
10.27
|
134,920 | 10.18 | 10.35 | 10.02 | 0 | 0 | 0 |
13/01/2020 |
10.18
|
166,600 | 10.10 | 10.18 | 9.93 | 0 | 0 | 0 |
10/01/2020 |
10.10
|
57,950 | 10.02 | 10.10 | 9.85 | 0 | 0 | 0 |
09/01/2020 |
10.02
|
50,840 | 10.10 | 10.10 | 9.93 | 0 | 0 | 0 |
08/01/2020 |
10.10
|
75,760 | 10.02 | 10.18 | 9.85 | 0 | 0 | 0 |
07/01/2020 |
10.02
|
86,050 | 9.93 | 10.02 | 9.85 | 0 | 0 | 0 |
06/01/2020 |
9.93
|
48,600 | 9.93 | 10.10 | 9.77 | 0 | 0 | 0 |
03/01/2020 |
9.93
|
61,800 | 9.93 | 9.93 | 9.77 | 0 | 0 | 0 |
02/01/2020 |
9.93
|
94,200 | 10.02 | 10.10 | 9.85 | 0 | 0 | 0 |
31/12/2019 |
10.02
|
58,600 | 10.10 | 10.18 | 10.02 | 0 | 0 | 0 |
30/12/2019 |
10.10
|
88,050 | 10.10 | 10.18 | 9.93 | 0 | 0 | 0 |
27/12/2019 |
10.10
|
135,200 | 9.93 | 10.10 | 9.77 | 0 | 0 | 0 |
26/12/2019 |
9.93
|
64,050 | 9.77 | 9.93 | 9.69 | 0 | 0 | 0 |
25/12/2019 |
9.77
|
84,565 | 9.60 | 9.77 | 9.35 | 0 | 0 | 0 |
24/12/2019 |
9.60
|
92,300 | 9.69 | 9.69 | 9.60 | 0 | 0 | 0 |
23/12/2019 |
9.69
|
57,300 | 9.77 | 9.85 | 9.69 | 0 | 0 | 0 |
20/12/2019 |
9.77
|
68,900 | 9.93 | 9.93 | 9.77 | 0 | 0 | 0 |
19/12/2019 |
9.93
|
100,600 | 9.85 | 9.93 | 9.69 | 0 | 0 | 0 |
18/12/2019 |
9.85
|
71,500 | 9.77 | 9.85 | 9.60 | 0 | 0 | 0 |
17/12/2019 |
9.77
|
53,900 | 9.77 | 9.77 | 9.60 | 0 | 0 | 0 |
16/12/2019 |
9.77
|
69,500 | 9.69 | 9.85 | 9.52 | 0 | 0 | 0 |
13/12/2019 |
9.69
|
57,530 | 9.69 | 9.69 | 9.52 | 0 | 0 | 0 |
12/12/2019 |
9.69
|
107,300 | 9.85 | 9.85 | 9.60 | 0 | 0 | 0 |
11/12/2019 |
9.85
|
50,700 | 9.85 | 9.93 | 9.77 | 0 | 0 | 0 |
10/12/2019 |
9.85
|
93,645 | 9.85 | 10.02 | 9.69 | 0 | 0 | 0 |
09/12/2019 |
9.85
|
213,410 | 9.85 | 9.93 | 9.85 | 0 | 0 | 0 |
06/12/2019 |
9.85
|
89,215 | 9.69 | 9.85 | 9.60 | 0 | 0 | 0 |
05/12/2019 |
9.69
|
69,600 | 9.77 | 9.85 | 9.69 | 0 | 0 | 0 |
04/12/2019 |
9.77
|
70,500 | 9.77 | 9.85 | 9.77 | 0 | 0 | 0 |
03/12/2019 |
9.77
|
47,200 | 9.85 | 9.93 | 9.69 | 0 | 0 | 0 |
02/12/2019 |
9.85
|
88,400 | 9.77 | 9.85 | 9.77 | 0 | 0 | 0 |
29/11/2019 |
9.77
|
89,800 | 9.93 | 9.93 | 9.77 | 0 | 0 | 0 |