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) |
-1.15 | -3.66% | 294,800 | 0 | 0 |
30.25
31.70
30.25
|
2 tháng
(2024-07-22) |
-2.25 | -6.92% | 720,800 | 0 | 0 |
30.25
32.85
30.25
|
3 tháng
(2024-06-21) |
-2.15 | -6.64% | 1,036,400 | 0 | 0 |
30.25
34.50
30.25
|
6 tháng
(2024-03-25) |
-0.17 | -0.55% | 2,280,200 | 0 | 0 |
29.26
34.50
30.25
|
12 tháng
(2023-09-25) |
8.88 | 41.55% | 4,711,300 | -15,800 | -0.5 |
21.37
34.50
30.25
|
24 tháng
(2022-09-30) |
9.90 | 48.68% | 9,752,800 | -50,558 | -3.3 |
16.82
34.50
30.25
|
36 tháng
(2021-10-05) |
16.44 | 119% | 16,239,700 | 15,972 | -3.0 |
13.67
34.50
30.25
|
60 tháng
(2019-10-16) |
21.03 | 228.24% | 31,940,100 | 141,642 | -0.9 |
8.27
34.50
30.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
8.71
|
330 | 8.87 | 9.22 | 8.71 | 0 | 0 | 0 |
27/04/2020 |
8.87
|
10,490 | 8.71 | 8.87 | 8.71 | 0 | 0 | 0 |
24/04/2020 |
8.71
|
6,200 | 8.77 | 8.77 | 8.52 | 0 | 0 | 0 |
23/04/2020 |
8.77
|
7,280 | 8.77 | 8.96 | 8.43 | 0 | 2,250 | -0.0 |
22/04/2020 |
8.77
|
15,960 | 8.77 | 8.77 | 8.65 | 0 | 0 | 0 |
21/04/2020 |
8.77
|
5,620 | 8.84 | 8.84 | 8.68 | 0 | 0 | 0 |
20/04/2020 |
8.84
|
6,520 | 8.77 | 8.84 | 8.77 | 0 | 0 | 0 |
17/04/2020 |
8.77
|
130 | 8.58 | 8.81 | 8.77 | 0 | 0 | 0 |
16/04/2020 |
8.58
|
10,840 | 8.96 | 8.96 | 8.55 | 0 | 0 | 0 |
15/04/2020 |
8.96
|
18,340 | 8.62 | 8.96 | 8.65 | 0 | 0 | 0 |
14/04/2020 |
8.62
|
10,320 | 8.49 | 8.74 | 8.52 | 0 | 0 | 0 |
13/04/2020 |
8.49
|
15,520 | 8.71 | 8.99 | 8.46 | 0 | 0 | 0 |
10/04/2020 |
8.71
|
2,200 | 8.62 | 8.77 | 8.55 | 0 | 0 | 0 |
09/04/2020 |
8.62
|
33,980 | 8.58 | 8.84 | 8.46 | 0 | 0 | 0 |
08/04/2020 |
8.58
|
5,110 | 8.71 | 8.74 | 8.43 | 0 | 0 | 0 |
07/04/2020 |
8.71
|
12,360 | 8.52 | 8.71 | 8.40 | 0 | 0 | 0 |
06/04/2020 |
8.52
|
4,480 | 8.33 | 8.71 | 8.33 | 0 | 0 | 0 |
03/04/2020 |
8.33
|
7,390 | 8.52 | 8.62 | 8.21 | 0 | 0 | 0 |
01/04/2020 |
8.52
|
24,900 | 8.27 | 8.52 | 8.21 | 0 | 0 | 0 |
31/03/2020 |
8.27
|
57,010 | 8.40 | 8.65 | 8.14 | 0 | 0 | 0 |
30/03/2020 |
8.40
|
17,010 | 8.58 | 8.58 | 8.33 | 0 | 0 | 0 |
27/03/2020 |
8.58
|
25,030 | 8.65 | 8.65 | 8.40 | 0 | 0 | 0 |
26/03/2020 |
8.65
|
2,610 | 8.96 | 8.96 | 8.65 | 0 | 0 | 0 |
25/03/2020 |
8.96
|
22,710 | 8.74 | 9.12 | 8.40 | 0 | 0 | 0 |
24/03/2020 |
8.74
|
55,110 | 8.46 | 9.03 | 8.33 | 0 | 0 | 0 |
23/03/2020 |
8.46
|
15,030 | 8.84 | 8.84 | 8.33 | 0 | 0 | 0 |
20/03/2020 |
8.84
|
79,050 | 8.84 | 9.15 | 8.84 | 0 | 0 | 0 |
19/03/2020 |
8.84
|
47,630 | 9.18 | 9.18 | 8.77 | 0 | 0 | 0 |
18/03/2020 |
9.18
|
72,050 | 9.03 | 9.34 | 8.81 | 0 | 0 | 0 |
17/03/2020 |
9.03
|
67,590 | 9.31 | 9.31 | 8.84 | 0 | 0 | 0 |
16/03/2020 |
9.31
|
53,670 | 9.12 | 9.41 | 8.84 | 0 | 0 | 0 |
13/03/2020 |
9.12
|
37,060 | 9.15 | 9.15 | 8.71 | 0 | 0 | 0 |
12/03/2020 |
9.15
|
2,060 | 9.31 | 9.31 | 8.93 | 0 | 0 | 0 |
11/03/2020 |
9.31
|
24,200 | 9.34 | 9.34 | 8.99 | 0 | 0 | 0 |
10/03/2020 |
9.34
|
37,790 | 8.96 | 9.56 | 8.96 | 0 | 0 | 0 |
09/03/2020 |
8.96
|
9,230 | 9.47 | 9.47 | 8.96 | 0 | 0 | 0 |
06/03/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
05/03/2020 |
9.47
|
33,280 | 9.41 | 9.59 | 9.15 | 0 | 0 | 0 |
04/03/2020 |
9.41
|
41,830 | 9.34 | 9.44 | 9.28 | 0 | 0 | 0 |
03/03/2020 |
9.34
|
10,800 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
02/03/2020 |
9.34
|
8,900 | 9.41 | 9.41 | 9.34 | 0 | 1,850 | -0.0 |
28/02/2020 |
9.41
|
3,960 | 9.41 | 9.41 | 9.34 | 0 | 0 | 0 |
27/02/2020 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
26/02/2020 |
9.41
|
300 | 9.47 | 9.47 | 8.96 | 0 | 0 | 0 |
25/02/2020 |
9.47
|
2,720 | 9.44 | 9.47 | 8.84 | 0 | 0 | 0 |
24/02/2020 |
9.44
|
10,520 | 9.44 | 9.47 | 9.41 | 0 | 0 | 0 |
21/02/2020 |
9.44
|
15,880 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
20/02/2020 |
9.44
|
5,770 | 9.47 | 9.53 | 9.44 | 0 | 0 | 0 |
19/02/2020 |
9.47
|
15,800 | 9.47 | 9.53 | 9.47 | 0 | 0 | 0 |
18/02/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
17/02/2020 |
9.47
|
2,000 | 9.47 | 9.47 | 9.15 | 0 | 70 | -0.0 |
14/02/2020 |
9.47
|
3,230 | 9.44 | 9.47 | 9.47 | 0 | 0 | 0 |
13/02/2020 |
9.44
|
53,720 | 9.53 | 9.53 | 9.44 | 0 | 0 | 0 |
12/02/2020 |
9.53
|
15,410 | 9.50 | 9.59 | 9.50 | 0 | 0 | 0 |
11/02/2020 |
9.50
|
141,120 | 9.50 | 9.50 | 9.41 | 0 | 0 | 0 |
10/02/2020 |
9.50
|
54,110 | 9.47 | 9.50 | 9.44 | 0 | 0 | 0 |
07/02/2020 |
9.47
|
8,080 | 9.53 | 10.16 | 9.47 | 0 | 0 | 0 |
06/02/2020 |
9.53
|
12,880 | 9.47 | 9.53 | 9.41 | 0 | 0 | 0 |
05/02/2020 |
9.47
|
15,990 | 9.47 | 9.47 | 9.34 | 0 | 0 | 0 |
04/02/2020 |
9.47
|
60 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
03/02/2020 |
9.47
|
34,100 | 9.44 | 9.85 | 9.15 | 0 | 0 | 0 |
31/01/2020 |
9.44
|
26,580 | 9.44 | 10.00 | 9.44 | 0 | 0 | 0 |
30/01/2020 |
9.44
|
12,990 | 9.85 | 9.85 | 9.44 | 0 | 0 | 0 |
22/01/2020 |
9.85
|
60 | 9.53 | 10.16 | 9.85 | 0 | 0 | 0 |
21/01/2020 |
9.53
|
46,550 | 9.44 | 9.53 | 9.44 | 0 | 0 | 0 |
20/01/2020 |
9.44
|
220 | 9.50 | 9.50 | 9.44 | 0 | 0 | 0 |
17/01/2020 |
9.50
|
5,730 | 9.53 | 9.59 | 9.50 | 0 | 0 | 0 |
16/01/2020 |
9.53
|
1,130 | 9.53 | 9.53 | 9.47 | 0 | 0 | 0 |
15/01/2020 |
9.53
|
720 | 9.34 | 9.53 | 9.44 | 0 | 0 | 0 |
14/01/2020 |
9.34
|
160 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
13/01/2020 |
9.34
|
4,240 | 9.41 | 9.47 | 9.34 | 0 | 0 | 0 |
10/01/2020 |
9.41
|
2,010 | 9.34 | 9.44 | 9.34 | 0 | 0 | 0 |
09/01/2020 |
9.34
|
160 | 9.34 | 9.72 | 9.34 | 0 | 0 | 0 |
08/01/2020 |
9.34
|
8,940 | 9.34 | 9.47 | 9.34 | 0 | 0 | 0 |
07/01/2020 |
9.34
|
11,040 | 9.41 | 9.53 | 9.34 | 0 | 0 | 0 |
06/01/2020 |
9.41
|
1,000 | 9.47 | 9.47 | 9.41 | 0 | 0 | 0 |
03/01/2020 |
9.47
|
10,850 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
02/01/2020 |
9.47
|
32,350 | 9.47 | 9.53 | 9.41 | 0 | 0 | 0 |
31/12/2019 |
9.47
|
3,000 | 9.47 | 9.47 | 9.44 | 0 | 0 | 0 |
30/12/2019 |
9.47
|
19,000 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
27/12/2019 |
9.47
|
26,200 | 9.50 | 9.78 | 9.15 | 0 | 0 | 0 |
26/12/2019 |
9.50
|
1,150 | 9.91 | 9.91 | 9.47 | 0 | 0 | 0 |
25/12/2019 |
9.91
|
2,570 | 9.53 | 10.10 | 9.56 | 0 | 0 | 0 |
24/12/2019 |
9.53
|
28,050 | 9.47 | 9.53 | 9.47 | 0 | 0 | 0 |
23/12/2019 |
9.47
|
34,050 | 9.47 | 9.50 | 9.47 | 0 | 0 | 0 |
20/12/2019 |
9.47
|
1,000 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
19/12/2019 |
9.47
|
6,300 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
18/12/2019 |
9.47
|
16,740 | 9.41 | 9.72 | 9.47 | 0 | 0 | 0 |
17/12/2019 |
9.41
|
20,790 | 9.56 | 9.56 | 9.37 | 0 | 0 | 0 |
16/12/2019 |
9.56
|
50,930 | 9.97 | 9.97 | 9.37 | 0 | 0 | 0 |
13/12/2019 |
9.97
|
6,790 | 9.50 | 9.97 | 9.50 | 0 | 0 | 0 |
12/12/2019 |
9.50
|
27,230 | 9.59 | 9.59 | 9.50 | 0 | 0 | 0 |
11/12/2019 |
9.59
|
5,620 | 9.47 | 9.59 | 9.47 | 0 | 0 | 0 |
10/12/2019 |
9.47
|
12,800 | 9.41 | 9.59 | 9.47 | 0 | 0 | 0 |
09/12/2019 |
9.41
|
22,030 | 9.66 | 9.66 | 9.41 | 0 | 0 | 0 |
06/12/2019 |
9.66
|
11,200 | 9.59 | 9.66 | 9.59 | 0 | 0 | 0 |
05/12/2019 |
9.59
|
2,200 | 9.53 | 9.59 | 9.59 | 0 | 0 | 0 |
04/12/2019 |
9.53
|
26,660 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
03/12/2019 |
9.53
|
19,880 | 9.53 | 9.53 | 9.47 | 0 | 0 | 0 |
02/12/2019 |
9.53
|
18,440 | 9.53 | 9.66 | 9.47 | 0 | 0 | 0 |