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) |
-1.09 | -10.63% | 7,728,300 | -125,000 | -1.3 |
9
10.30
9.16
|
2 tháng
(2024-07-22) |
-1.14 | -11.07% | 16,872,300 | -31,770 | -0.4 |
9
10.40
9.16
|
3 tháng
(2024-06-21) |
-3.84 | -29.54% | 30,817,400 | -104,070 | -1.3 |
9
13
9.16
|
6 tháng
(2024-03-25) |
-7.24 | -44.15% | 91,345,700 | -427,130 | -6.4 |
9
16.90
9.16
|
12 tháng
(2023-09-25) |
-7.69 | -45.64% | 208,697,100 | -79,330 | -1.0 |
9
17.90
9.16
|
24 tháng
(2022-09-30) |
-16.29 | -64% | 383,495,200 | 191,611 | 1.7 |
9
25.45
9.16
|
36 tháng
(2021-10-05) |
-13.06 | -58.78% | 469,966,200 | 19,251 | 2.3 |
9
54.65
9.16
|
60 tháng
(2019-10-16) |
2.30 | 33.54% | 535,169,320 | -221,439 | -4.8 |
5.75
54.65
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
5.91
|
42,030 | 5.91 | 5.93 | 5.87 | 0 | 0 | 0 |
24/04/2020 |
5.91
|
46,920 | 5.91 | 5.91 | 5.79 | 0 | 0 | 0 |
23/04/2020 |
5.91
|
54,750 | 5.87 | 5.91 | 5.83 | 0 | 0 | 0 |
22/04/2020 |
5.87
|
44,530 | 5.75 | 5.87 | 5.75 | 0 | 0 | 0 |
21/04/2020 |
5.75
|
42,590 | 5.93 | 5.93 | 5.75 | 0 | 0 | 0 |
20/04/2020 |
5.93
|
51,760 | 5.93 | 5.95 | 5.75 | 0 | 0 | 0 |
17/04/2020 |
5.93
|
50,770 | 5.91 | 5.95 | 5.83 | 0 | 0 | 0 |
16/04/2020 |
5.91
|
46,410 | 5.91 | 5.91 | 5.75 | 0 | 0 | 0 |
15/04/2020 |
5.91
|
46,250 | 5.91 | 5.91 | 5.75 | 0 | 0 | 0 |
14/04/2020 |
5.91
|
92,770 | 5.91 | 5.91 | 5.51 | 0 | 0 | 0 |
13/04/2020 |
5.91
|
51,080 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 |
10/04/2020 |
5.95
|
46,570 | 6.03 | 6.03 | 5.61 | 0 | 0 | 0 |
09/04/2020 |
6.03
|
58,890 | 5.95 | 6.03 | 5.79 | 0 | 0 | 0 |
08/04/2020 |
5.95
|
42,540 | 5.95 | 5.95 | 5.79 | 0 | 0 | 0 |
07/04/2020 |
5.95
|
47,920 | 6.01 | 6.01 | 5.75 | 0 | 0 | 0 |
06/04/2020 |
6.01
|
32,760 | 5.95 | 6.15 | 5.89 | 0 | 0 | 0 |
03/04/2020 |
5.95
|
32,820 | 5.87 | 6.26 | 5.87 | 0 | 0 | 0 |
01/04/2020 |
5.87
|
49,240 | 5.95 | 5.95 | 5.83 | 0 | 0 | 0 |
31/03/2020 |
5.95
|
39,110 | 5.87 | 5.95 | 5.71 | 0 | 0 | 0 |
30/03/2020 |
5.87
|
36,680 | 5.91 | 5.91 | 5.71 | 0 | 0 | 0 |
27/03/2020 |
5.91
|
36,430 | 5.95 | 5.95 | 5.89 | 0 | 0 | 0 |
26/03/2020 |
5.95
|
45,940 | 6.03 | 6.07 | 5.95 | 0 | 0 | 0 |
25/03/2020 |
6.03
|
61,510 | 5.75 | 6.03 | 5.75 | 0 | 0 | 0 |
24/03/2020 |
5.75
|
27,880 | 5.87 | 5.95 | 5.63 | 0 | 0 | 0 |
23/03/2020 |
5.87
|
27,720 | 6.22 | 6.22 | 5.81 | 0 | 0 | 0 |
20/03/2020 |
6.22
|
38,260 | 6.42 | 6.42 | 6.21 | 0 | 0 | 0 |
19/03/2020 |
6.42
|
56,780 | 6.30 | 6.42 | 6.15 | 0 | 0 | 0 |
18/03/2020 |
6.30
|
43,750 | 6.15 | 6.30 | 6.13 | 0 | 0 | 0 |
17/03/2020 |
6.15
|
46,430 | 5.95 | 6.15 | 5.83 | 0 | 0 | 0 |
16/03/2020 |
5.95
|
38,320 | 5.89 | 5.95 | 5.85 | 0 | 0 | 0 |
13/03/2020 |
5.89
|
44,130 | 6.32 | 6.32 | 5.89 | 0 | 0 | 0 |
12/03/2020 |
6.32
|
19,870 | 6.60 | 6.60 | 6.15 | 0 | 0 | 0 |
11/03/2020 |
6.60
|
42,270 | 6.66 | 6.68 | 6.54 | 0 | 0 | 0 |
10/03/2020 |
6.66
|
48,220 | 6.62 | 6.66 | 6.52 | 0 | 0 | 0 |
09/03/2020 |
6.62
|
39,380 | 7.04 | 7.04 | 6.56 | 0 | 0 | 0 |
06/03/2020 |
7.04
|
50,930 | 7.00 | 7.04 | 6.94 | 0 | 0 | 0 |
05/03/2020 |
7.00
|
48,760 | 7.04 | 7.06 | 6.96 | 0 | 0 | 0 |
04/03/2020 |
7.04
|
52,780 | 7.02 | 7.04 | 6.94 | 0 | 0 | 0 |
03/03/2020 |
7.02
|
49,400 | 6.98 | 7.02 | 6.94 | 0 | 0 | 0 |
02/03/2020 |
6.98
|
39,030 | 7.00 | 7.00 | 6.94 | 850 | 0 | 0.0 |
28/02/2020 |
7.00
|
43,970 | 7.02 | 7.02 | 6.86 | 0 | 0 | 0 |
27/02/2020 |
7.02
|
57,240 | 6.98 | 7.02 | 6.90 | 0 | 0 | 0 |
26/02/2020 |
6.98
|
46,820 | 7.16 | 7.16 | 6.98 | 0 | 0 | 0 |
25/02/2020 |
7.16
|
47,970 | 7.28 | 7.28 | 7.06 | 0 | 0 | 0 |
24/02/2020 |
7.28
|
44,220 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
21/02/2020 |
7.35
|
53,330 | 7.32 | 7.35 | 7.30 | 0 | 0 | 0 |
20/02/2020 |
7.32
|
51,210 | 7.32 | 7.34 | 7.28 | 0 | 0 | 0 |
19/02/2020 |
7.32
|
62,520 | 7.32 | 7.32 | 7.22 | 0 | 0 | 0 |
18/02/2020 |
7.32
|
41,620 | 7.39 | 7.39 | 7.32 | 0 | 0 | 0 |
17/02/2020 |
7.39
|
52,290 | 7.43 | 7.43 | 7.34 | 2,050 | 0 | 0.0 |
14/02/2020 |
7.43
|
55,610 | 7.49 | 7.51 | 7.37 | 0 | 0 | 0 |
13/02/2020 |
7.49
|
51,890 | 7.57 | 7.57 | 7.47 | 0 | 3,000 | -0.1 |
12/02/2020 |
7.57
|
64,870 | 7.61 | 7.61 | 7.51 | 0 | 0 | 0 |
11/02/2020 |
7.61
|
52,620 | 7.65 | 7.67 | 7.59 | 4,800 | 0 | 0.1 |
10/02/2020 |
7.65
|
59,240 | 7.45 | 7.65 | 7.41 | 9,200 | 0 | 0.2 |
07/02/2020 |
7.45
|
62,280 | 7.34 | 7.45 | 7.32 | 4,300 | 0 | 0.1 |
06/02/2020 |
7.34
|
65,950 | 7.32 | 7.34 | 7.30 | 0 | 0 | 0 |
05/02/2020 |
7.32
|
53,880 | 7.28 | 7.32 | 7.28 | 500 | 0 | 0.0 |
04/02/2020 |
7.28
|
51,090 | 7.28 | 7.30 | 7.26 | 1,150 | 0 | 0.0 |
03/02/2020 |
7.28
|
56,050 | 7.28 | 7.28 | 7.22 | 25,600 | 0 | 0.5 |
31/01/2020 |
7.28
|
65,460 | 7.28 | 7.30 | 7.26 | 24,220 | 0 | 0.4 |
30/01/2020 |
7.28
|
31,640 | 7.30 | 7.30 | 7.26 | 10,240 | 0 | 0.2 |
22/01/2020 |
7.30
|
55,300 | 7.26 | 7.30 | 7.24 | 0 | 0 | 0 |
21/01/2020 |
7.26
|
42,550 | 7.26 | 7.26 | 7.22 | 0 | 0 | 0 |
20/01/2020 |
7.26
|
50,060 | 7.24 | 7.26 | 7.20 | 3,200 | 0 | 0.1 |
17/01/2020 |
7.24
|
62,400 | 7.22 | 7.24 | 7.14 | 0 | 0 | 0 |
16/01/2020 |
7.22
|
66,370 | 7.10 | 7.22 | 7.08 | 2,000 | 0 | 0.0 |
15/01/2020 |
7.10
|
48,140 | 7.08 | 7.10 | 7.06 | 26,400 | 0 | 0.5 |
14/01/2020 |
7.08
|
50,480 | 7.06 | 7.08 | 7.06 | 23,800 | 0 | 0.4 |
13/01/2020 |
7.06
|
41,290 | 7.08 | 7.08 | 7.04 | 8,000 | 0 | 0.1 |
10/01/2020 |
7.08
|
74,870 | 7.04 | 7.10 | 7.02 | 17,960 | 0 | 0.3 |
09/01/2020 |
7.04
|
49,790 | 7.02 | 7.04 | 7.00 | 2,270 | 0 | 0.0 |
08/01/2020 |
7.02
|
47,700 | 7.02 | 7.02 | 6.98 | 25,300 | 0 | 0.4 |
07/01/2020 |
7.02
|
36,090 | 7.02 | 7.02 | 6.98 | 13,540 | 0 | 0.2 |
06/01/2020 |
7.02
|
41,930 | 7.02 | 7.02 | 7.00 | 30,690 | 0 | 0.5 |
03/01/2020 |
7.02
|
55,580 | 7.04 | 7.04 | 7.00 | 12,650 | 0 | 0.2 |
02/01/2020 |
7.04
|
62,580 | 7.00 | 7.04 | 6.98 | 16,670 | 0 | 0.3 |
31/12/2019 |
7.00
|
37,320 | 7.02 | 7.02 | 6.98 | 10,510 | 0 | 0.2 |
30/12/2019 |
7.02
|
71,400 | 7.02 | 7.02 | 6.96 | 32,770 | 0 | 0.6 |
27/12/2019 |
7.02
|
76,870 | 6.96 | 7.02 | 6.94 | 27,300 | 0 | 0.5 |
26/12/2019 |
6.96
|
57,080 | 6.98 | 6.98 | 6.94 | 26,180 | 0 | 0.5 |
25/12/2019 |
6.98
|
98,000 | 6.96 | 6.98 | 6.94 | 3,450 | 0 | 0.1 |
24/12/2019 |
6.96
|
51,630 | 6.96 | 6.96 | 6.92 | 32,770 | 0 | 0.6 |
23/12/2019 |
6.96
|
58,350 | 6.96 | 6.98 | 6.92 | 25,030 | 0 | 0.4 |
20/12/2019 |
6.96
|
64,540 | 6.96 | 6.96 | 6.92 | 21,740 | 0 | 0.4 |
19/12/2019 |
6.96
|
71,970 | 6.96 | 6.96 | 6.90 | 33,500 | 0 | 0.6 |
18/12/2019 |
6.96
|
49,780 | 6.98 | 6.98 | 6.94 | 23,710 | 0 | 0.4 |
17/12/2019 |
6.98
|
48,410 | 6.98 | 6.98 | 6.94 | 33,500 | 0 | 0.6 |
16/12/2019 |
6.98
|
55,820 | 6.98 | 6.98 | 6.96 | 35,600 | 0 | 0.6 |
13/12/2019 |
6.98
|
40,920 | 7.00 | 7.00 | 6.96 | 0 | 0 | 0 |
12/12/2019 |
7.00
|
68,950 | 6.98 | 7.00 | 6.94 | 20,190 | 0 | 0.4 |
11/12/2019 |
6.98
|
62,730 | 6.96 | 6.98 | 6.94 | 17,540 | 0 | 0.3 |
10/12/2019 |
6.96
|
46,570 | 6.98 | 6.98 | 6.92 | 20,170 | 0 | 0.4 |
09/12/2019 |
6.98
|
53,230 | 6.98 | 7.00 | 6.92 | 28,520 | 0 | 0.5 |
06/12/2019 |
6.98
|
51,030 | 7.02 | 7.02 | 6.98 | 30,360 | 0 | 0.5 |
05/12/2019 |
7.02
|
56,150 | 7.02 | 7.02 | 7.00 | 33,500 | 0 | 0.6 |
04/12/2019 |
7.02
|
73,040 | 7.00 | 7.04 | 6.96 | 27,040 | 0 | 0.5 |
03/12/2019 |
7.00
|
39,800 | 7.04 | 7.04 | 6.96 | 0 | 0 | 0 |
02/12/2019 |
7.04
|
65,250 | 7.06 | 7.06 | 7.00 | 30,880 | 0 | 0.5 |
29/11/2019 |
7.06
|
73,420 | 7.00 | 7.06 | 7.00 | 29,480 | 0 | 0.5 |