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) |
0.30 | 2.91% | 40,400 | -10,000 | -0.1 |
10.25
10.65
10.60
|
2 tháng
(2024-07-22) |
-0.40 | -3.64% | 96,300 | -10,000 | -0.1 |
10.25
11.20
10.60
|
3 tháng
(2024-06-21) |
-0.60 | -5.36% | 144,900 | -9,800 | -0.1 |
10.25
11.40
10.60
|
6 tháng
(2024-03-25) |
0.15 | 1.44% | 456,400 | -15,600 | -0.2 |
9.63
11.40
10.60
|
12 tháng
(2023-09-25) |
0.40 | 3.90% | 1,719,500 | -78,340 | -0.9 |
9.05
14.30
10.60
|
24 tháng
(2022-09-30) |
-0.75 | -6.58% | 2,486,800 | -338,410 | -4.5 |
9.05
15.45
10.60
|
36 tháng
(2021-10-05) |
-0.38 | -3.45% | 3,995,200 | -86,730 | 0.1 |
9.05
15.45
10.60
|
60 tháng
(2019-10-16) |
-2.30 | -17.84% | 9,096,680 | -771,080 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
8.39
|
1,680 | 8.77 | 9.27 | 8.39 | 10 | 0 | 0.0 |
27/04/2020 |
8.77
|
980 | 8.77 | 9.19 | 8.35 | 90 | 0 | 0.0 |
24/04/2020 |
8.77
|
3,580 | 8.60 | 9.19 | 8.35 | 70 | 0 | 0.0 |
23/04/2020 |
8.60
|
5,750 | 8.68 | 9.27 | 8.60 | 20 | 3,660 | -0.0 |
22/04/2020 |
8.68
|
590 | 8.18 | 8.73 | 7.62 | 40 | 0 | 0.0 |
21/04/2020 |
8.18
|
1,620 | 8.35 | 8.35 | 8.18 | 0 | 1,550 | -0.0 |
20/04/2020 |
8.35
|
360 | 8.35 | 8.89 | 8.35 | 10 | 350 | -0.0 |
17/04/2020 |
8.35
|
6,540 | 8.10 | 8.64 | 8.35 | 10 | 5,870 | -0.1 |
16/04/2020 |
8.10
|
540 | 8.10 | 8.64 | 8.10 | 10 | 500 | -0.0 |
15/04/2020 |
8.10
|
910 | 8.43 | 8.43 | 8.10 | 20 | 50 | -0.0 |
14/04/2020 |
8.43
|
1,310 | 8.60 | 9.19 | 8.43 | 10 | 1,000 | -0.0 |
13/04/2020 |
8.60
|
110 | 8.27 | 8.60 | 8.60 | 110 | 0 | 0.0 |
10/04/2020 |
8.27
|
1,770 | 8.52 | 8.85 | 8.18 | 40 | 1,310 | -0.0 |
09/04/2020 |
8.52
|
160 | 8.64 | 9.14 | 8.52 | 20 | 10 | 0.0 |
08/04/2020 |
8.64
|
550 | 8.93 | 9.44 | 8.56 | 90 | 0 | 0.0 |
07/04/2020 |
8.93
|
320 | 9.60 | 9.60 | 8.93 | 30 | 280 | -0.0 |
06/04/2020 |
9.60
|
3,570 | 9.60 | 9.60 | 8.93 | 20 | 2,480 | -0.0 |
03/04/2020 |
9.60
|
160 | 9.23 | 9.60 | 8.68 | 70 | 0 | 0.0 |
01/04/2020 |
9.23
|
1,080 | 8.68 | 9.27 | 8.68 | 10 | 0 | 0.0 |
31/03/2020 |
8.68
|
1,450 | 8.28 | 8.68 | 7.77 | 430 | 0 | 0.0 |
30/03/2020 |
8.28
|
120 | 8.89 | 8.89 | 8.28 | 0 | 0 | 0 |
27/03/2020 |
8.89
|
230 | 9.52 | 9.52 | 8.89 | 0 | 0 | 0 |
26/03/2020 |
9.52
|
460 | 9.02 | 9.52 | 8.43 | 80 | 0 | 0.0 |
25/03/2020 |
9.02
|
270 | 9.52 | 10.02 | 8.98 | 210 | 0 | 0.0 |
24/03/2020 |
9.52
|
2,730 | 10.23 | 10.40 | 9.52 | 0 | 930 | -0.0 |
23/03/2020 |
10.23
|
520 | 10.98 | 11.73 | 10.23 | 0 | 0 | 0 |
20/03/2020 |
10.98
|
720 | 10.44 | 11.15 | 9.77 | 40 | 0 | 0.0 |
19/03/2020 |
10.44
|
2,140 | 9.81 | 10.48 | 9.14 | 100 | 0 | 0.0 |
18/03/2020 |
9.81
|
1,300 | 10.52 | 11.11 | 9.81 | 0 | 0 | 0 |
17/03/2020 |
10.52
|
1,470 | 11.27 | 11.69 | 10.52 | 200 | 0 | 0.0 |
16/03/2020 |
11.27
|
1,110 | 11.48 | 11.48 | 10.69 | 380 | 0 | 0.0 |
13/03/2020 |
11.48
|
460 | 11.48 | 11.48 | 11.48 | 460 | 0 | 0.0 |
12/03/2020 |
11.48
|
390 | 11.19 | 11.61 | 11.19 | 360 | 0 | 0.0 |
11/03/2020 |
11.19
|
690 | 11.23 | 11.23 | 10.52 | 600 | 0 | 0.0 |
10/03/2020 |
11.23
|
1,390 | 11.44 | 11.44 | 10.65 | 380 | 0 | 0.0 |
09/03/2020 |
11.44
|
590 | 10.94 | 11.61 | 10.44 | 460 | 0 | 0.0 |
06/03/2020 |
10.94
|
400 | 10.35 | 10.94 | 10.94 | 260 | 0 | 0.0 |
05/03/2020 |
10.35
|
2,490 | 11.02 | 11.77 | 10.27 | 560 | 0 | 0.0 |
04/03/2020 |
11.02
|
3,270 | 10.69 | 11.19 | 10.86 | 150 | 0 | 0.0 |
03/03/2020 |
10.69
|
580 | 10.65 | 10.98 | 10.65 | 540 | 0 | 0.0 |
02/03/2020 |
10.65
|
390 | 11.44 | 11.44 | 10.65 | 0 | 0 | 0 |
28/02/2020 |
11.44
|
2,150 | 10.86 | 11.44 | 11.19 | 2,150 | 0 | 0.0 |
27/02/2020 |
10.86
|
100 | 10.19 | 10.90 | 10.86 | 100 | 0 | 0.0 |
26/02/2020 |
10.19
|
3,860 | 10.94 | 11.61 | 10.19 | 340 | 0 | 0.0 |
25/02/2020 |
10.94
|
380 | 10.73 | 11.44 | 10.02 | 230 | 0 | 0.0 |
24/02/2020 |
10.73
|
280 | 10.10 | 10.73 | 10.73 | 280 | 0 | 0.0 |
21/02/2020 |
10.10
|
380 | 10.10 | 10.73 | 10.10 | 20 | 0 | 0.0 |
20/02/2020 |
10.10
|
1,510 | 10.81 | 11.52 | 10.10 | 10 | 0 | 0.0 |
19/02/2020 |
10.81
|
220 | 10.35 | 10.81 | 10.65 | 190 | 0 | 0.0 |
18/02/2020 |
10.35
|
6,130 | 10.77 | 10.77 | 10.02 | 0 | 3,630 | -0.0 |
17/02/2020 |
10.77
|
120 | 10.77 | 10.77 | 10.77 | 0 | 120 | -0.0 |
14/02/2020 |
10.77
|
3,050 | 11.19 | 11.19 | 10.77 | 100 | 3,050 | -0.0 |
13/02/2020 |
11.19
|
2,610 | 11.69 | 11.69 | 11.19 | 0 | 2,610 | -0.0 |
12/02/2020 |
11.69
|
1,460 | 12.11 | 12.11 | 11.27 | 370 | 20 | 0.0 |
11/02/2020 |
12.11
|
2,650 | 12.11 | 12.53 | 11.27 | 1,160 | 0 | 0.0 |
10/02/2020 |
12.11
|
200 | 12.69 | 12.69 | 11.82 | 20 | 30 | -0.0 |
07/02/2020 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |
06/02/2020 |
12.69
|
1,090 | 13.61 | 13.61 | 12.69 | 470 | 0 | 0.0 |
05/02/2020 |
13.61
|
440 | 13.57 | 13.61 | 12.65 | 390 | 0 | 0.0 |
04/02/2020 |
13.57
|
130 | 12.78 | 13.61 | 12.86 | 130 | 0 | 0.0 |
03/02/2020 |
12.78
|
50 | 13.69 | 13.69 | 12.78 | 0 | 0 | 0 |
31/01/2020 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 |
30/01/2020 |
13.69
|
90 | 12.94 | 13.74 | 12.94 | 90 | 0 | 0.0 |
22/01/2020 |
12.94
|
150 | 12.44 | 13.11 | 11.61 | 100 | 0 | 0.0 |
21/01/2020 |
12.44
|
100 | 11.69 | 12.44 | 11.69 | 100 | 0 | 0.0 |
20/01/2020 |
11.69
|
240 | 11.36 | 11.69 | 11.65 | 0 | 0 | 0 |
17/01/2020 |
11.36
|
1,470 | 11.69 | 12.02 | 11.15 | 1,210 | 0 | 0.0 |
16/01/2020 |
11.69
|
4,540 | 11.69 | 12.40 | 11.02 | 20 | 0 | 0.0 |
15/01/2020 |
11.69
|
830 | 12.36 | 13.19 | 11.52 | 600 | 0 | 0.0 |
14/01/2020 |
12.36
|
720 | 12.19 | 12.40 | 11.36 | 90 | 0 | 0.0 |
13/01/2020 |
12.19
|
270 | 11.69 | 12.32 | 10.94 | 240 | 0 | 0.0 |
10/01/2020 |
11.69
|
5,620 | 11.69 | 12.44 | 11.69 | 10 | 5,000 | -0.1 |
09/01/2020 |
11.69
|
430 | 11.94 | 12.73 | 11.69 | 20 | 0 | 0.0 |
08/01/2020 |
11.94
|
440 | 12.82 | 13.36 | 11.94 | 20 | 0 | 0.0 |
07/01/2020 |
12.82
|
740 | 13.78 | 13.78 | 12.82 | 100 | 0 | 0.0 |
06/01/2020 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
03/01/2020 |
13.78
|
720 | 13.24 | 14.11 | 12.32 | 220 | 0 | 0.0 |
02/01/2020 |
13.24
|
230 | 14.20 | 14.20 | 13.24 | 220 | 0 | 0.0 |
31/12/2019 |
14.20
|
14,690 | 13.53 | 14.28 | 12.61 | 620 | 10 | 0.0 |
30/12/2019 |
13.53
|
8,600 | 13.36 | 13.78 | 12.44 | 640 | 0 | 0.0 |
27/12/2019 |
13.36
|
6,650 | 12.53 | 13.40 | 11.65 | 1,790 | 270 | 0.0 |
26/12/2019 |
12.53
|
340 | 11.82 | 12.53 | 12.53 | 140 | 0 | 0.0 |
25/12/2019 |
11.82
|
420 | 11.77 | 11.82 | 11.69 | 220 | 0 | 0.0 |
24/12/2019 |
11.77
|
1,460 | 11.36 | 11.94 | 10.81 | 320 | 0 | 0.0 |
23/12/2019 |
11.36
|
2,140 | 10.73 | 11.36 | 10.44 | 10 | 0 | 0.0 |
20/12/2019 |
10.73
|
90 | 11.27 | 11.61 | 10.73 | 50 | 0 | 0.0 |
19/12/2019 |
11.27
|
20 | 11.19 | 11.27 | 11.27 | 0 | 0 | 0 |
18/12/2019 |
11.19
|
130 | 10.69 | 11.27 | 10.69 | 80 | 0 | 0.0 |
17/12/2019 |
10.69
|
1,170 | 11.02 | 11.69 | 10.69 | 210 | 0 | 0.0 |
16/12/2019 |
11.02
|
130 | 10.77 | 11.19 | 10.60 | 60 | 0 | 0.0 |
13/12/2019 |
10.77
|
2,210 | 10.10 | 10.77 | 10.48 | 10 | 0 | 0.0 |
12/12/2019 |
10.10
|
140 | 10.69 | 11.19 | 10.10 | 90 | 0 | 0.0 |
11/12/2019 |
10.69
|
150 | 10.98 | 11.06 | 10.60 | 40 | 0 | 0.0 |
10/12/2019 |
10.98
|
80 | 10.69 | 11.06 | 10.69 | 60 | 0 | 0.0 |
09/12/2019 |
10.69
|
460 | 11.02 | 11.06 | 10.60 | 160 | 0 | 0.0 |
06/12/2019 |
11.02
|
220 | 10.86 | 11.19 | 10.60 | 130 | 0 | 0.0 |
05/12/2019 |
10.86
|
250 | 10.86 | 11.31 | 10.52 | 30 | 0 | 0.0 |
04/12/2019 |
10.86
|
2,550 | 11.48 | 11.48 | 10.69 | 0 | 0 | 0 |
03/12/2019 |
11.48
|
140 | 11.69 | 11.98 | 10.98 | 20 | 0 | 0.0 |
02/12/2019 |
11.69
|
540 | 10.94 | 11.69 | 11.02 | 10 | 0 | 0.0 |