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) |
0.63 | 6.83% | 38,800 | 0 | 0 |
9.23
9.99
9.86
|
2 tháng
(2024-07-22) |
0.56 | 5.99% | 112,600 | 0 | 0 |
9.05
9.99
9.86
|
3 tháng
(2024-06-21) |
0.71 | 7.79% | 241,300 | -8,200 | -0.1 |
8.96
9.99
9.86
|
6 tháng
(2024-03-25) |
1.14 | 13.06% | 617,300 | -52,700 | -0.5 |
8.07
9.99
9.86
|
12 tháng
(2023-09-25) |
0.47 | 5.01% | 1,082,400 | -254,700 | -2.3 |
8.07
9.99
9.86
|
24 tháng
(2022-09-30) |
-0.35 | -3.47% | 2,379,900 | -706,991 | -7.6 |
8.07
10.94
9.86
|
36 tháng
(2021-10-05) |
-1.33 | -11.92% | 6,475,100 | -1,151,191 | -14.5 |
8.07
14.85
9.86
|
60 tháng
(2019-10-16) |
-0.53 | -5.12% | 8,353,380 | -1,103,331 | -14.1 |
8.07
14.85
9.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2020 |
9.59
|
23,440 | 9.44 | 9.88 | 9.29 | 0 | 16,570 | -0.2 |
22/04/2020 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
21/04/2020 |
9.44
|
280 | 9.44 | 9.73 | 9.15 | 20 | 0 | 0.0 |
20/04/2020 |
9.44
|
20 | 9.51 | 9.51 | 8.89 | 10 | 0 | 0.0 |
17/04/2020 |
9.51
|
170 | 9.37 | 9.73 | 9.37 | 70 | 0 | 0.0 |
16/04/2020 |
9.37
|
80 | 9.37 | 9.37 | 9.37 | 80 | 0 | 0.0 |
15/04/2020 |
9.37
|
320 | 9.15 | 9.73 | 9.15 | 50 | 10 | 0.0 |
14/04/2020 |
9.15
|
30 | 9.37 | 9.95 | 9.15 | 10 | 0 | 0.0 |
13/04/2020 |
9.37
|
70 | 9.73 | 9.73 | 9.15 | 10 | 0 | 0.0 |
10/04/2020 |
9.73
|
50 | 9.15 | 9.73 | 9.15 | 50 | 0 | 0.0 |
09/04/2020 |
9.15
|
170 | 9.51 | 9.51 | 8.85 | 10 | 0 | 0.0 |
08/04/2020 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
07/04/2020 |
9.51
|
10 | 9.37 | 9.51 | 9.51 | 10 | 10 | 0 |
06/04/2020 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
03/04/2020 |
9.37
|
60 | 9.59 | 9.59 | 9.15 | 10 | 0 | 0.0 |
01/04/2020 |
9.59
|
170 | 9.73 | 9.73 | 9.07 | 110 | 10 | 0.0 |
31/03/2020 |
9.73
|
440 | 9.15 | 9.77 | 8.53 | 80 | 230 | -0.0 |
30/03/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
27/03/2020 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
26/03/2020 |
9.15
|
10 | 8.75 | 9.15 | 9.15 | 10 | 0 | 0.0 |
25/03/2020 |
8.75
|
560 | 8.71 | 8.75 | 8.42 | 20 | 0 | 0.0 |
24/03/2020 |
8.71
|
40 | 8.71 | 8.85 | 8.71 | 10 | 0 | 0.0 |
23/03/2020 |
8.71
|
510 | 8.71 | 8.71 | 8.16 | 0 | 0 | 0 |
20/03/2020 |
8.71
|
110 | 8.71 | 8.71 | 8.27 | 10 | 0 | 0.0 |
19/03/2020 |
8.71
|
570 | 8.78 | 8.78 | 8.27 | 10 | 0 | 0.0 |
18/03/2020 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
17/03/2020 |
8.78
|
110 | 8.96 | 8.96 | 8.75 | 0 | 20 | -0.0 |
16/03/2020 |
8.96
|
1,380 | 8.75 | 9.15 | 8.64 | 20 | 0 | 0.0 |
13/03/2020 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
12/03/2020 |
8.75
|
2,060 | 8.75 | 9.15 | 8.71 | 30 | 0 | 0.0 |
11/03/2020 |
8.75
|
4,240 | 9.37 | 9.88 | 8.75 | 30 | 0 | 0.0 |
10/03/2020 |
9.37
|
1,470 | 8.78 | 9.37 | 9.07 | 40 | 0 | 0.0 |
09/03/2020 |
8.78
|
1,610 | 9.44 | 9.62 | 8.78 | 30 | 0 | 0.0 |
06/03/2020 |
9.44
|
1,930 | 9.62 | 9.62 | 9.15 | 50 | 0 | 0.0 |
05/03/2020 |
9.62
|
60 | 9.48 | 9.62 | 9.51 | 60 | 0 | 0.0 |
04/03/2020 |
9.48
|
8,850 | 9.51 | 9.51 | 9.29 | 3,160 | 0 | 0.0 |
03/03/2020 |
9.51
|
640 | 9.81 | 9.81 | 9.26 | 120 | 0 | 0.0 |
02/03/2020 |
9.81
|
2,110 | 9.88 | 9.88 | 9.26 | 30 | 0 | 0.0 |
28/02/2020 |
9.88
|
340 | 9.88 | 9.88 | 9.51 | 40 | 0 | 0.0 |
27/02/2020 |
9.88
|
710 | 9.88 | 9.88 | 9.51 | 20 | 0 | 0.0 |
26/02/2020 |
9.88
|
180 | 10.25 | 10.25 | 9.55 | 10 | 0 | 0.0 |
25/02/2020 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
24/02/2020 |
10.25
|
60 | 9.77 | 10.25 | 9.95 | 60 | 0 | 0.0 |
21/02/2020 |
9.77
|
510 | 10.03 | 10.03 | 9.77 | 10 | 0 | 0.0 |
20/02/2020 |
10.03
|
1,240 | 9.51 | 10.14 | 9.51 | 1,040 | 0 | 0.0 |
19/02/2020 |
9.51
|
1,030 | 9.51 | 9.88 | 9.51 | 1,030 | 0 | 0.0 |
18/02/2020 |
9.51
|
760 | 9.92 | 10.03 | 9.44 | 60 | 0 | 0.0 |
17/02/2020 |
9.92
|
60 | 10.06 | 10.06 | 9.51 | 0 | 0 | 0 |
14/02/2020 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
13/02/2020 |
10.06
|
1,700 | 10.17 | 10.79 | 9.48 | 40 | 0 | 0.0 |
12/02/2020 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
11/02/2020 |
10.17
|
170 | 10.32 | 10.32 | 9.62 | 70 | 0 | 0.0 |
10/02/2020 |
10.32
|
110 | 9.73 | 10.32 | 9.73 | 110 | 0 | 0.0 |
07/02/2020 |
9.73
|
10 | 9.66 | 9.73 | 9.73 | 0 | 0 | 0 |
06/02/2020 |
9.66
|
100 | 9.73 | 9.73 | 9.18 | 30 | 0 | 0.0 |
05/02/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
04/02/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
03/02/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
31/01/2020 |
9.73
|
30 | 9.73 | 9.73 | 9.70 | 20 | 0 | 0.0 |
30/01/2020 |
9.73
|
30 | 9.73 | 9.73 | 9.73 | 30 | 0 | 0.0 |
22/01/2020 |
9.73
|
80 | 9.66 | 9.73 | 9.70 | 20 | 0 | 0.0 |
21/01/2020 |
9.66
|
1,930 | 9.99 | 9.99 | 9.29 | 10 | 680 | -0.0 |
20/01/2020 |
9.99
|
60 | 9.51 | 10.10 | 9.48 | 50 | 0 | 0.0 |
17/01/2020 |
9.51
|
900 | 9.48 | 9.51 | 9.18 | 30 | 0 | 0.0 |
16/01/2020 |
9.48
|
1,560 | 9.37 | 9.48 | 9.15 | 10 | 360 | -0.0 |
15/01/2020 |
9.37
|
20 | 9.66 | 9.66 | 9.37 | 0 | 0 | 0 |
14/01/2020 |
9.66
|
600 | 9.73 | 9.73 | 9.18 | 210 | 0 | 0.0 |
13/01/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
10/01/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
09/01/2020 |
9.73
|
3,750 | 9.99 | 9.99 | 9.37 | 30 | 0 | 0.0 |
08/01/2020 |
9.99
|
20 | 9.99 | 9.99 | 9.99 | 20 | 0 | 0.0 |
07/01/2020 |
9.99
|
10 | 9.95 | 9.99 | 9.99 | 10 | 0 | 0.0 |
06/01/2020 |
9.95
|
70 | 10.54 | 10.98 | 9.81 | 20 | 0 | 0.0 |
03/01/2020 |
10.54
|
10 | 10.03 | 10.54 | 10.54 | 10 | 0 | 0.0 |
02/01/2020 |
10.03
|
10 | 9.88 | 10.03 | 10.03 | 10 | 0 | 0.0 |
31/12/2019 |
9.88
|
50 | 10.06 | 10.06 | 9.44 | 30 | 20 | 0.0 |
30/12/2019 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 100 | 0 | 0.0 |
27/12/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
26/12/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
25/12/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
24/12/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
23/12/2019 |
10.06
|
510 | 10.10 | 10.10 | 9.88 | 460 | 0 | 0.0 |
20/12/2019 |
10.10
|
500 | 9.84 | 10.10 | 10.10 | 0 | 0 | 0 |
19/12/2019 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
18/12/2019 |
9.84
|
50 | 9.84 | 9.84 | 9.84 | 50 | 0 | 0.0 |
17/12/2019 |
9.84
|
40 | 9.84 | 9.84 | 9.84 | 40 | 0 | 0.0 |
16/12/2019 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
13/12/2019 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
12/12/2019 |
9.84
|
360 | 9.84 | 9.84 | 9.18 | 30 | 0 | 0.0 |
11/12/2019 |
9.84
|
50 | 9.92 | 9.92 | 9.84 | 0 | 0 | 0 |
10/12/2019 |
9.92
|
130 | 9.84 | 9.92 | 9.92 | 30 | 0 | 0.0 |
09/12/2019 |
9.84
|
40 | 9.55 | 9.84 | 9.84 | 10 | 0 | 0.0 |
06/12/2019 |
9.55
|
10 | 9.95 | 9.95 | 9.55 | 0 | 0 | 0 |
05/12/2019 |
9.95
|
150 | 10.06 | 10.06 | 9.95 | 130 | 0 | 0.0 |
04/12/2019 |
10.06
|
30 | 10.06 | 10.06 | 10.06 | 30 | 0 | 0.0 |
03/12/2019 |
10.06
|
200 | 10.14 | 10.14 | 9.55 | 30 | 0 | 0.0 |
02/12/2019 |
10.14
|
50 | 10.25 | 10.25 | 10.10 | 20 | 0 | 0.0 |
29/11/2019 |
10.25
|
110 | 10.17 | 10.25 | 10.25 | 110 | 0 | 0.0 |
28/11/2019 |
10.17
|
1,060 | 10.36 | 10.36 | 9.66 | 10 | 0 | 0.0 |
27/11/2019 |
10.36
|
2,500 | 10.72 | 10.72 | 9.99 | 20 | 0 | 0.0 |