Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -2.03% | 594,300 | 24,100 | 0.4 |
14.40
14.80
14.50
|
2 tháng
(2024-07-22) |
0 | 0% | 1,696,000 | 48,198 | 0.7 |
14.20
15.20
14.50
|
3 tháng
(2024-06-24) |
-0.20 | -1.36% | 2,244,900 | 41,481 | 0.6 |
14.20
15.20
14.50
|
6 tháng
(2024-03-25) |
0.84 | 6.18% | 6,274,200 | 51,958 | 0.8 |
13.05
16.07
14.50
|
12 tháng
(2023-09-26) |
-0.18 | -1.21% | 8,777,500 | -120,785 | -1.7 |
12.96
16.07
14.50
|
24 tháng
(2022-10-03) |
-1.24 | -7.90% | 16,982,400 | -1,673,850 | -25.5 |
12.96
16.07
14.50
|
36 tháng
(2021-10-06) |
-9.69 | -40.05% | 41,153,800 | -459,001 | -1.0 |
12.96
24.19
14.50
|
60 tháng
(2019-10-17) |
5.25 | 56.72% | 75,942,640 | -3,933,871 | -64.9 |
7.86
24.75
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
8.72
|
44,300 | 8.59 | 8.79 | 8.59 | 1,000 | 0 | 0.0 |
27/04/2020 |
8.59
|
58,540 | 8.59 | 8.79 | 8.59 | 1,000 | 0 | 0.0 |
24/04/2020 |
8.59
|
60,100 | 8.59 | 8.79 | 8.56 | 10 | 0 | 0.0 |
23/04/2020 |
8.59
|
46,020 | 8.59 | 8.72 | 8.59 | 0 | 0 | 0 |
22/04/2020 |
8.59
|
6,930 | 8.72 | 8.72 | 8.46 | 10 | 0 | 0.0 |
21/04/2020 |
8.72
|
15,210 | 8.72 | 8.72 | 8.53 | 1,000 | 0 | 0.0 |
20/04/2020 |
8.72
|
204,240 | 8.82 | 8.86 | 8.72 | 0 | 0 | 0 |
17/04/2020 |
8.82
|
42,070 | 8.66 | 8.86 | 8.66 | 0 | 0 | 0 |
16/04/2020 |
8.66
|
7,890 | 8.76 | 8.76 | 8.66 | 0 | 0 | 0 |
15/04/2020 |
8.76
|
7,770 | 8.53 | 8.79 | 8.53 | 20 | 0 | 0.0 |
14/04/2020 |
8.53
|
42,880 | 8.86 | 8.86 | 8.46 | 0 | 0 | 0 |
13/04/2020 |
8.86
|
16,120 | 8.86 | 8.89 | 8.59 | 20 | 0 | 0.0 |
10/04/2020 |
8.86
|
12,580 | 8.79 | 8.89 | 8.72 | 30 | 0 | 0.0 |
09/04/2020 |
8.79
|
23,450 | 8.72 | 8.86 | 8.72 | 10 | 0 | 0.0 |
08/04/2020 |
8.72
|
25,920 | 8.46 | 8.86 | 8.46 | 150 | 0 | 0.0 |
07/04/2020 |
8.46
|
3,430 | 8.39 | 8.53 | 8.26 | 30 | 0 | 0.0 |
06/04/2020 |
8.39
|
38,510 | 8.13 | 8.59 | 8.26 | 30 | 50 | -0.0 |
03/04/2020 |
8.13
|
1,140 | 7.86 | 8.19 | 7.93 | 60 | 0 | 0.0 |
01/04/2020 |
7.86
|
9,100 | 7.86 | 7.86 | 7.80 | 0 | 2,800 | -0.0 |
31/03/2020 |
7.86
|
83,140 | 7.93 | 7.93 | 7.63 | 6,010 | 0 | 0.1 |
30/03/2020 |
7.93
|
32,860 | 7.93 | 7.93 | 7.67 | 10 | 230 | -0.0 |
27/03/2020 |
7.93
|
21,450 | 7.93 | 8.06 | 7.93 | 0 | 0 | 0 |
26/03/2020 |
7.93
|
1,750 | 7.93 | 8.19 | 7.90 | 0 | 0 | 0 |
25/03/2020 |
7.93
|
14,720 | 7.86 | 8.13 | 7.86 | 0 | 10 | -0.0 |
24/03/2020 |
7.86
|
34,760 | 7.90 | 7.90 | 7.63 | 0 | 25,000 | -0.3 |
23/03/2020 |
7.90
|
51,340 | 8.19 | 8.19 | 7.63 | 20 | 700 | -0.0 |
20/03/2020 |
8.19
|
35,790 | 8.26 | 8.53 | 8.13 | 0 | 5,010 | -0.1 |
19/03/2020 |
8.26
|
41,770 | 8.62 | 8.62 | 8.23 | 40 | 0 | 0.0 |
18/03/2020 |
8.62
|
57,270 | 8.36 | 8.62 | 8.06 | 10 | 16,550 | -0.2 |
17/03/2020 |
8.36
|
19,740 | 8.59 | 8.66 | 8.00 | 20 | 9,500 | -0.1 |
16/03/2020 |
8.59
|
31,510 | 8.59 | 8.72 | 8.59 | 0 | 4,360 | -0.1 |
13/03/2020 |
8.59
|
6,480 | 8.56 | 9.12 | 8.06 | 40 | 4,440 | -0.1 |
12/03/2020 |
8.56
|
178,250 | 9.19 | 9.19 | 8.56 | 220 | 0 | 0.0 |
11/03/2020 |
9.19
|
9,320 | 9.25 | 9.25 | 9.12 | 0 | 0 | 0 |
10/03/2020 |
9.25
|
4,340 | 9.22 | 9.25 | 9.09 | 10 | 0 | 0.0 |
09/03/2020 |
9.22
|
25,920 | 9.38 | 9.38 | 9.09 | 2,500 | 0 | 0.0 |
06/03/2020 |
9.38
|
7,510 | 9.25 | 9.45 | 9.25 | 10 | 1,000 | -0.0 |
05/03/2020 |
9.25
|
10,110 | 9.25 | 9.38 | 9.25 | 0 | 230 | -0.0 |
04/03/2020 |
9.25
|
17,930 | 9.25 | 9.45 | 9.25 | 10 | 0 | 0.0 |
03/03/2020 |
9.25
|
24,240 | 9.25 | 9.52 | 9.25 | 30 | 0 | 0.0 |
02/03/2020 |
9.25
|
19,600 | 9.52 | 9.52 | 9.25 | 20 | 0 | 0.0 |
28/02/2020 |
9.52
|
24,550 | 9.52 | 9.52 | 9.25 | 8,670 | 1,530 | 0.1 |
27/02/2020 |
9.52
|
110 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
26/02/2020 |
9.52
|
510 | 9.52 | 9.52 | 9.38 | 10 | 0 | 0.0 |
25/02/2020 |
9.52
|
4,340 | 9.45 | 9.52 | 9.25 | 10 | 480 | -0.0 |
24/02/2020 |
9.45
|
4,780 | 9.58 | 9.58 | 9.45 | 4,010 | 0 | 0.1 |
21/02/2020 |
9.58
|
70,690 | 9.58 | 9.58 | 9.55 | 0 | 280 | -0.0 |
20/02/2020 |
9.58
|
96,310 | 9.58 | 9.58 | 9.55 | 0 | 4,590 | -0.1 |
19/02/2020 |
9.58
|
430 | 9.58 | 9.58 | 9.52 | 0 | 410 | -0.0 |
18/02/2020 |
9.58
|
11,140 | 9.65 | 9.65 | 9.52 | 10,230 | 10,000 | 0.0 |
17/02/2020 |
9.65
|
24,690 | 9.58 | 9.72 | 9.52 | 10 | 60 | -0.0 |
14/02/2020 |
9.58
|
18,300 | 9.58 | 9.72 | 9.55 | 10 | 0 | 0.0 |
13/02/2020 |
9.58
|
45,150 | 9.58 | 9.65 | 9.55 | 0 | 0 | 0 |
12/02/2020 |
9.58
|
17,110 | 9.65 | 9.65 | 9.58 | 2,060 | 0 | 0.0 |
11/02/2020 |
9.65
|
450 | 9.52 | 9.65 | 9.52 | 40 | 0 | 0.0 |
10/02/2020 |
9.52
|
49,550 | 9.72 | 9.72 | 9.45 | 5,020 | 0 | 0.1 |
07/02/2020 |
9.72
|
15,480 | 9.65 | 9.72 | 9.65 | 0 | 0 | 0 |
06/02/2020 |
9.65
|
69,240 | 9.65 | 9.65 | 9.58 | 0 | 41,390 | -0.6 |
05/02/2020 |
9.65
|
98,970 | 9.72 | 9.72 | 9.35 | 10 | 87,940 | -1.3 |
04/02/2020 |
9.72
|
48,140 | 9.72 | 9.78 | 9.58 | 500 | 7,000 | -0.1 |
03/02/2020 |
9.72
|
10,240 | 9.91 | 9.91 | 9.45 | 0 | 0 | 0 |
31/01/2020 |
9.91
|
32,710 | 9.55 | 9.98 | 9.55 | 50 | 5,000 | -0.1 |
30/01/2020 |
9.55
|
82,770 | 9.58 | 9.58 | 9.25 | 630 | 80,000 | -1.1 |
22/01/2020 |
9.58
|
1,420 | 9.58 | 9.68 | 9.52 | 0 | 1,320 | -0.0 |
21/01/2020 |
9.58
|
620 | 9.58 | 9.58 | 9.52 | 600 | 0 | 0.0 |
20/01/2020 |
9.58
|
5,260 | 9.58 | 9.78 | 9.32 | 10 | 5,200 | -0.1 |
17/01/2020 |
9.58
|
4,030 | 9.62 | 9.62 | 9.45 | 0 | 0 | 0 |
16/01/2020 |
9.62
|
2,060 | 9.29 | 9.62 | 9.29 | 0 | 960 | -0.0 |
15/01/2020 |
9.29
|
8,120 | 9.25 | 9.65 | 9.29 | 1,720 | 0 | 0.0 |
14/01/2020 |
9.25
|
550 | 9.45 | 9.45 | 9.25 | 150 | 0 | 0.0 |
13/01/2020 |
9.45
|
12,550 | 9.45 | 9.55 | 9.12 | 20 | 11,000 | -0.2 |
10/01/2020 |
9.45
|
8,950 | 9.55 | 9.55 | 9.38 | 1,380 | 0 | 0.0 |
09/01/2020 |
9.55
|
10 | 9.25 | 9.55 | 9.55 | 10 | 0 | 0.0 |
08/01/2020 |
9.25
|
44,720 | 9.58 | 9.58 | 9.12 | 0 | 0 | 0 |
07/01/2020 |
9.58
|
380 | 9.72 | 9.72 | 9.38 | 10 | 0 | 0.0 |
06/01/2020 |
9.72
|
14,580 | 9.72 | 9.78 | 9.32 | 0 | 5,000 | -0.1 |
03/01/2020 |
9.72
|
1,650 | 9.52 | 9.72 | 9.45 | 330 | 0 | 0.0 |
02/01/2020 |
9.52
|
24,660 | 9.85 | 9.85 | 9.38 | 0 | 14,980 | -0.2 |
31/12/2019 |
9.85
|
54,110 | 9.38 | 9.85 | 9.32 | 120 | 100 | 0.0 |
30/12/2019 |
9.38
|
19,110 | 9.32 | 9.38 | 9.25 | 10 | 5,020 | -0.1 |
27/12/2019 |
9.32
|
15,000 | 9.32 | 9.32 | 9.32 | 5,000 | 2,010 | 0.0 |
26/12/2019 |
9.32
|
15,070 | 9.38 | 9.38 | 9.32 | 5,000 | 0 | 0.1 |
25/12/2019 |
9.38
|
7,830 | 9.38 | 9.38 | 9.25 | 0 | 0 | 0 |
24/12/2019 |
9.38
|
13,050 | 9.38 | 9.58 | 9.25 | 10 | 5,020 | -0.1 |
23/12/2019 |
9.38
|
11,520 | 9.38 | 9.38 | 9.29 | 10 | 6,260 | -0.1 |
20/12/2019 |
9.38
|
5,760 | 9.42 | 9.42 | 9.35 | 120 | 5,290 | -0.1 |
19/12/2019 |
9.42
|
2,030 | 9.32 | 9.52 | 9.25 | 10 | 1,920 | -0.0 |
18/12/2019 |
9.32
|
5,490 | 9.38 | 9.38 | 9.25 | 2,490 | 2,450 | 0.0 |
17/12/2019 |
9.38
|
50,940 | 9.32 | 9.58 | 9.32 | 2,750 | 16,000 | -0.2 |
16/12/2019 |
9.32
|
510 | 9.25 | 9.32 | 9.25 | 0 | 0 | 0 |
13/12/2019 |
9.25
|
71,090 | 9.19 | 9.25 | 9.12 | 0 | 30,010 | -0.4 |
12/12/2019 |
9.19
|
26,670 | 9.12 | 9.19 | 9.09 | 0 | 0 | 0 |
11/12/2019 |
9.12
|
22,020 | 9.15 | 9.15 | 9.12 | 0 | 20,000 | -0.3 |
10/12/2019 |
9.15
|
45,810 | 9.12 | 9.15 | 9.09 | 1,800 | 20,000 | -0.3 |
09/12/2019 |
9.12
|
21,220 | 9.12 | 9.19 | 9.12 | 0 | 10,000 | -0.1 |
06/12/2019 |
9.12
|
23,110 | 9.02 | 9.12 | 8.99 | 4,010 | 20,000 | -0.2 |
05/12/2019 |
9.02
|
9,600 | 9.12 | 9.19 | 9.02 | 4,200 | 40 | 0.1 |
04/12/2019 |
9.12
|
22,100 | 9.12 | 9.12 | 8.99 | 3,010 | 20,450 | -0.2 |
03/12/2019 |
9.12
|
29,250 | 9.12 | 9.12 | 8.92 | 6,000 | 27,620 | -0.3 |
02/12/2019 |
9.12
|
13,670 | 9.12 | 9.19 | 8.99 | 4,000 | 5,500 | -0.0 |