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) |
-0.10 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2020 |
8.20
|
119,580 | 8.90 | 9 | 8.10 | 0 | 0 | 0 |
20/04/2020 |
8.90
|
133,633 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
17/04/2020 |
8.20
|
91,430 | 8 | 8.50 | 7.90 | 0 | 0 | 0 |
16/04/2020 |
8
|
69,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
15/04/2020 |
8
|
132,185 | 7.90 | 8.10 | 7.80 | 0 | 600 | -0.0 |
14/04/2020 |
7.90
|
52,500 | 8 | 8.10 | 7.80 | 0 | 6,000 | -0.0 |
13/04/2020 |
8
|
175,500 | 8.20 | 8.30 | 7.60 | 0 | 14,000 | -0.1 |
10/04/2020 |
8.20
|
105,000 | 8.30 | 8.40 | 8 | 600 | 0 | 0.0 |
09/04/2020 |
8.30
|
120,310 | 8 | 8.50 | 7.50 | 0 | 0 | 0 |
08/04/2020 |
8
|
81,865 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
07/04/2020 |
8.40
|
198,625 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
06/04/2020 |
8.50
|
110,949 | 7.80 | 8.50 | 7.90 | 0 | 0 | 0 |
03/04/2020 |
7.80
|
127,000 | 7.10 | 7.80 | 7 | 0 | 0 | 0 |
01/04/2020 |
7.10
|
88,100 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
31/03/2020 |
7.10
|
250,249 | 7.60 | 7.80 | 7 | 0 | 0 | 0 |
30/03/2020 |
7.60
|
87,015 | 8 | 8 | 7.30 | 0 | 0 | 0 |
27/03/2020 |
8
|
57,700 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
26/03/2020 |
8.20
|
84,614 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
25/03/2020 |
8.40
|
77,000 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
24/03/2020 |
8.30
|
29,600 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
23/03/2020 |
8.10
|
243,210 | 9 | 9 | 8.10 | 0 | 0 | 0 |
20/03/2020 |
9
|
49,900 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
19/03/2020 |
9.30
|
497,300 | 10 | 10 | 9 | 0 | 100 | -0.0 |
18/03/2020 |
10
|
152,540 | 9.90 | 10.40 | 9.20 | 0 | 0 | 0 |
17/03/2020 |
9.90
|
55,500 | 10 | 10.20 | 9.50 | 0 | 0 | 0 |
16/03/2020 |
10
|
155,000 | 10.10 | 10.80 | 9.90 | 0 | 0 | 0 |
13/03/2020 |
10.10
|
225,361 | 9.20 | 10.10 | 8.80 | 0 | 200 | -0.0 |
12/03/2020 |
9.20
|
248,545 | 9 | 9.20 | 8.20 | 0 | 400 | -0.0 |
11/03/2020 |
9
|
220,900 | 10 | 10 | 9 | 0 | 0 | 0 |
10/03/2020 |
10
|
336,650 | 10.30 | 10.30 | 9.30 | 0 | 100 | -0.0 |
09/03/2020 |
10.30
|
238,202 | 11.40 | 11.40 | 10.30 | 0 | 0 | 0 |
06/03/2020 |
11.40
|
135,010 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
05/03/2020 |
11.80
|
52,560 | 11.80 | 12.10 | 11.60 | 0 | 0 | 0 |
04/03/2020 |
11.80
|
61,800 | 11.80 | 11.90 | 11.50 | 0 | 0 | 0 |
03/03/2020 |
11.80
|
160,865 | 11.40 | 12.20 | 11.50 | 0 | 0 | 0 |
02/03/2020 |
11.40
|
176,650 | 11.50 | 11.50 | 10.60 | 0 | 0 | 0 |
28/02/2020 |
11.50
|
177,600 | 12.50 | 12.50 | 11.50 | 0 | 0 | 0 |
27/02/2020 |
12.50
|
121,340 | 12.60 | 13 | 11.90 | 0 | 7,400 | -0.1 |
26/02/2020 |
12.60
|
165,210 | 11.70 | 12.80 | 10.80 | 0 | 0 | 0 |
25/02/2020 |
11.70
|
185,600 | 11.70 | 11.70 | 10.60 | 0 | 0 | 0 |
24/02/2020 |
11.70
|
388,600 | 12.90 | 12.90 | 11.70 | 0 | 0 | 0 |
21/02/2020 |
12.90
|
107,335 | 13.30 | 13.30 | 12.50 | 0 | 0 | 0 |
20/02/2020 |
13.30
|
222,850 | 12.80 | 13.80 | 13 | 0 | 0 | 0 |
19/02/2020 |
12.80
|
351,241 | 11.70 | 12.80 | 11.90 | 0 | 0 | 0 |
18/02/2020 |
11.70
|
242,100 | 10.70 | 11.70 | 10.70 | 0 | 0 | 0 |
17/02/2020 |
10.70
|
89,910 | 11 | 11.10 | 10.60 | 0 | 0 | 0 |
14/02/2020 |
11
|
301,000 | 11.30 | 12.30 | 10.20 | 0 | 0 | 0 |
13/02/2020 |
11.30
|
490,426 | 10.30 | 11.30 | 10.90 | 0 | 0 | 0 |
12/02/2020 |
10.30
|
130,100 | 9.40 | 10.30 | 9.80 | 0 | 0 | 0 |
11/02/2020 |
9.40
|
49,025 | 8.60 | 9.40 | 8.80 | 0 | 0 | 0 |
10/02/2020 |
8.60
|
73,415 | 8.40 | 8.80 | 8 | 0 | 0 | 0 |
07/02/2020 |
8.40
|
33,900 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
06/02/2020 |
8.40
|
107,887 | 7.90 | 8.40 | 7.80 | 0 | 0 | 0 |
05/02/2020 |
7.90
|
75,100 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
04/02/2020 |
8
|
42,000 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
03/02/2020 |
7.80
|
284,000 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
31/01/2020 |
8.30
|
80,200 | 8.30 | 8.80 | 8.20 | 0 | 0 | 0 |
30/01/2020 |
8.30
|
91,400 | 8.70 | 9.30 | 8.20 | 0 | 0 | 0 |
22/01/2020 |
8.70
|
102,600 | 8 | 8.70 | 8 | 0 | 0 | 0 |
21/01/2020 |
8
|
285,620 | 8.30 | 8.90 | 7.90 | 0 | 0 | 0 |
20/01/2020 |
8.30
|
299,100 | 9.20 | 9.20 | 8.30 | 6,000 | 0 | 0.1 |
17/01/2020 |
9.20
|
97,400 | 9.10 | 9.60 | 8.70 | 0 | 0 | 0 |
16/01/2020 |
9.10
|
263,035 | 10 | 10.10 | 9.10 | 8,000 | 0 | 0.1 |
15/01/2020 |
10
|
68,765 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
14/01/2020 |
10.20
|
60,377 | 10.10 | 10.50 | 9.60 | 0 | 0 | 0 |
13/01/2020 |
10.10
|
149,170 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
10/01/2020 |
10.40
|
202,490 | 10.80 | 10.90 | 9.80 | 0 | 0 | 0 |
09/01/2020 |
10.80
|
39,240 | 10.70 | 11.10 | 10.30 | 0 | 0 | 0 |
08/01/2020 |
10.70
|
182,760 | 11.70 | 11.70 | 10.70 | 0 | 0 | 0 |
07/01/2020 |
11.70
|
69,709 | 11.80 | 11.80 | 11.20 | 0 | 0 | 0 |
06/01/2020 |
11.80
|
85,000 | 11.90 | 12.30 | 11.50 | 0 | 0 | 0 |
03/01/2020 |
11.90
|
91,840 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
02/01/2020 |
11.80
|
36,260 | 12 | 12.10 | 11.80 | 0 | 0 | 0 |
31/12/2019 |
12
|
79,070 | 11.80 | 12.10 | 11.80 | 0 | 0 | 0 |
30/12/2019 |
11.80
|
37,100 | 12.10 | 12.10 | 11.50 | 0 | 0 | 0 |
27/12/2019 |
12.10
|
48,364 | 12.40 | 12.50 | 12.10 | 0 | 0 | 0 |
26/12/2019 |
12.40
|
113,230 | 11.90 | 12.60 | 11.80 | 0 | 0 | 0 |
25/12/2019 |
11.90
|
111,200 | 11.50 | 11.90 | 11.40 | 0 | 0 | 0 |
24/12/2019 |
11.50
|
190,582 | 12.50 | 12.50 | 11.40 | 0 | 0 | 0 |
23/12/2019 |
12.50
|
155,120 | 12.80 | 13 | 12 | 0 | 0 | 0 |
20/12/2019 |
12.80
|
71,010 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
19/12/2019 |
13.10
|
27,801 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
18/12/2019 |
13.10
|
48,800 | 13.20 | 13.60 | 13 | 0 | 0 | 0 |
17/12/2019 |
13.20
|
83,350 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
16/12/2019 |
13.70
|
40,500 | 13.70 | 14.10 | 13.50 | 0 | 0 | 0 |
13/12/2019 |
13.70
|
49,250 | 13.70 | 14.30 | 13.60 | 0 | 0 | 0 |
12/12/2019 |
13.70
|
59,800 | 14 | 14 | 13.60 | 0 | 0 | 0 |
11/12/2019 |
14
|
62,400 | 13.80 | 14.30 | 13.50 | 0 | 0 | 0 |
10/12/2019 |
13.80
|
53,361 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 |
09/12/2019 |
13.80
|
114,900 | 14.30 | 14.40 | 13.80 | 0 | 0 | 0 |
06/12/2019 |
14.30
|
13,810 | 14.40 | 14.70 | 14.10 | 0 | 0 | 0 |
05/12/2019 |
14.40
|
60,785 | 14.70 | 14.80 | 14.40 | 0 | 0 | 0 |
04/12/2019 |
14.70
|
55,800 | 14.60 | 14.90 | 14.30 | 0 | 0 | 0 |
03/12/2019 |
14.60
|
164,811 | 14.30 | 14.70 | 14 | 0 | 0 | 0 |
02/12/2019 |
14.30
|
186,818 | 13.70 | 14.70 | 14 | 0 | 0 | 0 |
29/11/2019 |
13.70
|
37,700 | 13.70 | 14 | 13.60 | 0 | 0 | 0 |
28/11/2019 |
13.70
|
220,767 | 13 | 14.20 | 13.10 | 0 | 0 | 0 |
27/11/2019 |
13
|
38,625 | 13.40 | 13.50 | 13 | 0 | 0 | 0 |
26/11/2019 |
13.40
|
150,250 | 12.60 | 13.60 | 12.70 | 0 | 0 | 0 |
25/11/2019 |
12.60
|
81,400 | 12.80 | 13 | 12.20 | 0 | 0 | 0 |