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) |
-0.10 | -1.03% | 15,600 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-21) |
0.15 | 1.57% | 86,800 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-25) |
0.58 | 6.38% | 410,100 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-25) |
0.71 | 7.97% | 786,500 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-09-30) |
-1.30 | -11.94% | 1,536,200 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-05) |
-3.48 | -26.58% | 3,093,700 | -157,450 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-16) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2020 |
9.53
|
1,010 | 9.07 | 9.69 | 9.11 | 0 | 0 | 0 |
22/04/2020 |
9.07
|
220 | 9.07 | 9.07 | 8.45 | 0 | 0 | 0 |
21/04/2020 |
9.07
|
100 | 9.65 | 9.65 | 9.03 | 0 | 0 | 0 |
20/04/2020 |
9.65
|
480 | 9.07 | 9.65 | 9.65 | 0 | 0 | 0 |
17/04/2020 |
9.07
|
800 | 8.49 | 9.07 | 8.49 | 0 | 0 | 0 |
16/04/2020 |
8.49
|
2,180 | 9.11 | 9.11 | 8.49 | 0 | 0 | 0 |
15/04/2020 |
9.11
|
8,100 | 9.78 | 9.86 | 9.11 | 0 | 0 | 0 |
14/04/2020 |
9.78
|
2,640 | 10.44 | 10.44 | 9.74 | 0 | 0 | 0 |
13/04/2020 |
10.44
|
760 | 11.19 | 11.19 | 10.44 | 0 | 0 | 0 |
10/04/2020 |
11.19
|
3,870 | 10.69 | 11.35 | 11.19 | 0 | 0 | 0 |
09/04/2020 |
10.69
|
2,010 | 10.11 | 10.69 | 10.11 | 0 | 0 | 0 |
08/04/2020 |
10.11
|
6,500 | 9.86 | 10.52 | 9.94 | 0 | 0 | 0 |
07/04/2020 |
9.86
|
3,810 | 9.24 | 9.86 | 9.45 | 0 | 0 | 0 |
06/04/2020 |
9.24
|
4,800 | 8.66 | 9.24 | 8.66 | 0 | 0 | 0 |
03/04/2020 |
8.66
|
3,060 | 8.12 | 8.66 | 7.57 | 0 | 0 | 0 |
01/04/2020 |
8.12
|
180 | 7.61 | 8.14 | 8.12 | 0 | 0 | 0 |
31/03/2020 |
7.61
|
470 | 7.11 | 7.61 | 7.61 | 0 | 0 | 0 |
30/03/2020 |
7.11
|
880 | 6.65 | 7.11 | 6.63 | 0 | 0 | 0 |
27/03/2020 |
6.65
|
140 | 6.96 | 7.44 | 6.48 | 0 | 0 | 0 |
26/03/2020 |
6.96
|
320 | 7.38 | 7.38 | 6.96 | 0 | 0 | 0 |
25/03/2020 |
7.38
|
1,400 | 7.94 | 8.49 | 7.38 | 0 | 0 | 0 |
24/03/2020 |
7.94
|
170 | 8.53 | 9.11 | 7.94 | 0 | 0 | 0 |
23/03/2020 |
8.53
|
20 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
20/03/2020 |
8.53
|
1,310 | 8.17 | 8.53 | 7.60 | 0 | 0 | 0 |
19/03/2020 |
8.17
|
500 | 8.78 | 8.78 | 8.17 | 0 | 0 | 0 |
18/03/2020 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
17/03/2020 |
8.78
|
110 | 8.21 | 8.78 | 7.65 | 0 | 0 | 0 |
16/03/2020 |
8.21
|
300 | 8.82 | 8.82 | 8.21 | 0 | 0 | 0 |
13/03/2020 |
8.82
|
1,640 | 9.45 | 9.94 | 8.82 | 0 | 0 | 0 |
12/03/2020 |
9.45
|
1,050 | 8.99 | 9.45 | 8.37 | 0 | 0 | 0 |
11/03/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
10/03/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
09/03/2020 |
8.99
|
7,200 | 8.87 | 9.45 | 8.87 | 0 | 0 | 0 |
06/03/2020 |
8.87
|
2,030 | 8.29 | 8.87 | 8.87 | 0 | 0 | 0 |
05/03/2020 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
04/03/2020 |
8.29
|
10 | 8.82 | 8.82 | 8.29 | 0 | 0 | 0 |
03/03/2020 |
8.82
|
280 | 9.49 | 9.49 | 8.82 | 0 | 0 | 0 |
02/03/2020 |
9.49
|
620 | 9.11 | 9.65 | 8.49 | 0 | 0 | 0 |
28/02/2020 |
9.11
|
10 | 8.66 | 9.11 | 9.11 | 0 | 0 | 0 |
27/02/2020 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
26/02/2020 |
8.66
|
2,240 | 8.29 | 8.66 | 7.71 | 0 | 0 | 0 |
25/02/2020 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
24/02/2020 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
21/02/2020 |
8.29
|
1,000 | 8.37 | 8.37 | 8.29 | 0 | 0 | 0 |
20/02/2020 |
8.37
|
900 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
19/02/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
18/02/2020 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
17/02/2020 |
8.37
|
1,000 | 8.29 | 8.37 | 8.37 | 0 | 0 | 0 |
14/02/2020 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
13/02/2020 |
8.29
|
20 | 8.66 | 8.66 | 8.29 | 0 | 0 | 0 |
12/02/2020 |
8.66
|
4,920 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
11/02/2020 |
8.66
|
1,480 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
10/02/2020 |
8.66
|
100 | 8.12 | 8.66 | 8.12 | 0 | 0 | 0 |
07/02/2020 |
8.12
|
4,470 | 8.20 | 8.74 | 8.12 | 0 | 0 | 0 |
06/02/2020 |
8.20
|
60 | 8.74 | 8.74 | 8.20 | 0 | 0 | 0 |
05/02/2020 |
8.74
|
2,420 | 9.36 | 9.98 | 8.74 | 0 | 0 | 0 |
04/02/2020 |
9.36
|
100 | 10.03 | 10.03 | 9.36 | 0 | 0 | 0 |
03/02/2020 |
10.03
|
40 | 9.45 | 10.03 | 8.82 | 0 | 0 | 0 |
31/01/2020 |
9.45
|
60 | 10.15 | 10.15 | 9.45 | 0 | 0 | 0 |
30/01/2020 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
22/01/2020 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
21/01/2020 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
20/01/2020 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
17/01/2020 |
10.15
|
10 | 10.90 | 10.90 | 10.15 | 0 | 0 | 0 |
16/01/2020 |
10.90
|
10 | 10.23 | 10.90 | 10.90 | 0 | 0 | 0 |
15/01/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
14/01/2020 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
13/01/2020 |
10.23
|
160 | 9.61 | 10.27 | 8.95 | 0 | 0 | 0 |
10/01/2020 |
9.61
|
10 | 8.99 | 9.61 | 9.61 | 0 | 0 | 0 |
09/01/2020 |
8.99
|
360 | 8.41 | 8.99 | 7.82 | 0 | 0 | 0 |
08/01/2020 |
8.41
|
1,920 | 7.87 | 8.41 | 7.32 | 0 | 0 | 0 |
07/01/2020 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
06/01/2020 |
7.87
|
40 | 8.41 | 8.41 | 7.87 | 0 | 0 | 0 |
03/01/2020 |
8.41
|
10 | 9.03 | 9.03 | 8.41 | 0 | 0 | 0 |
02/01/2020 |
9.03
|
20 | 8.49 | 9.03 | 9.03 | 0 | 0 | 0 |
31/12/2019 |
8.49
|
80 | 9.11 | 9.11 | 8.49 | 0 | 80 | -0.0 |
30/12/2019 |
9.11
|
10 | 8.53 | 9.11 | 9.11 | 0 | 0 | 0 |
27/12/2019 |
8.53
|
120 | 9.16 | 9.16 | 8.53 | 0 | 0 | 0 |
26/12/2019 |
9.16
|
10 | 9.82 | 9.82 | 9.16 | 0 | 0 | 0 |
25/12/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
24/12/2019 |
9.82
|
10 | 10.52 | 10.52 | 9.82 | 0 | 0 | 0 |
23/12/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
20/12/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
19/12/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
18/12/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
17/12/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
16/12/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
13/12/2019 |
10.52
|
200 | 10.56 | 10.56 | 10.52 | 0 | 0 | 0 |
12/12/2019 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
11/12/2019 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
10/12/2019 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
09/12/2019 |
10.56
|
1,110 | 10.56 | 11.23 | 10.56 | 0 | 0 | 0 |
06/12/2019 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
05/12/2019 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
04/12/2019 |
10.56
|
10 | 9.94 | 10.56 | 10.56 | 0 | 0 | 0 |
03/12/2019 |
9.94
|
510 | 9.45 | 9.94 | 9.94 | 0 | 0 | 0 |
02/12/2019 |
9.45
|
3,880 | 8.87 | 9.45 | 8.87 | 0 | 0 | 0 |
29/11/2019 |
8.87
|
1,000 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
28/11/2019 |
8.87
|
60 | 8.29 | 8.87 | 8.87 | 0 | 0 | 0 |
27/11/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |