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 | 0.16% | 314,500 | 1,900 | 0.1 |
56.80
63.90
63.40
|
2 tháng
(2024-07-22) |
-5.70 | -8.25% | 1,122,900 | 1,000 | 0.0 |
56.80
69.10
63.40
|
3 tháng
(2024-06-21) |
-29.30 | -31.61% | 2,856,700 | 4,905 | 0.4 |
56.80
92.70
63.40
|
6 tháng
(2024-03-25) |
13.03 | 25.86% | 10,892,956 | -21,476 | -1.7 |
44.77
95.44
63.40
|
12 tháng
(2023-09-25) |
44.21 | 230.46% | 13,405,932 | -160,942 | -9.0 |
18.89
95.44
63.40
|
24 tháng
(2022-09-30) |
45.87 | 261.58% | 14,125,612 | -38,195 | -6.3 |
12.21
95.44
63.40
|
36 tháng
(2021-10-05) |
49.55 | 357.63% | 15,038,809 | -107,060 | -8.3 |
12.21
95.44
63.40
|
60 tháng
(2019-10-16) |
51.66 | 440.25% | 18,547,790 | -33,780 | -6.8 |
6.52
95.44
63.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
9.22
|
2,917 | 9.37 | 9.37 | 9.03 | 0 | 0 | 0 |
24/04/2020 |
9.11
|
9,082 | 8.88 | 9.44 | 8.88 | 0 | 0 | 0 |
23/04/2020 |
9.44
|
6,163 | 9.25 | 9.59 | 9.25 | 0 | 0 | 0 |
22/04/2020 |
8.96
|
5,127 | 8.81 | 8.96 | 8.40 | 0 | 0 | 0 |
21/04/2020 |
8.88
|
19,220 | 8.51 | 9.07 | 8.44 | 0 | 0 | 0 |
20/04/2020 |
9.40
|
7,914 | 9.25 | 9.59 | 9.25 | 0 | 0 | 0 |
17/04/2020 |
9.25
|
18,950 | 9.07 | 9.25 | 8.70 | 0 | 0 | 0 |
16/04/2020 |
8.77
|
10,920 | 8.70 | 8.77 | 8.37 | 0 | 0 | 0 |
15/04/2020 |
8.70
|
10,320 | 8.33 | 9.07 | 8.33 | 0 | 0 | 0 |
14/04/2020 |
8.22
|
9,300 | 7.77 | 8.29 | 7.77 | 0 | 100 | -0.0 |
13/04/2020 |
7.66
|
2,920 | 7.77 | 7.77 | 7.66 | 0 | 0 | 0 |
10/04/2020 |
7.59
|
12,338 | 7.77 | 7.96 | 7.59 | 0 | 0 | 0 |
09/04/2020 |
8.11
|
5,719 | 7.85 | 8.33 | 7.85 | 0 | 0 | 0 |
08/04/2020 |
7.81
|
3,246 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
07/04/2020 |
7.96
|
15,222 | 8.03 | 8.03 | 7.70 | 0 | 0 | 0 |
06/04/2020 |
7.77
|
5,800 | 7.77 | 7.96 | 7.52 | 0 | 0 | 0 |
03/04/2020 |
7.33
|
4,500 | 7.03 | 7.40 | 7.03 | 0 | 0 | 0 |
01/04/2020 |
7.11
|
8,700 | 6.96 | 7.11 | 6.96 | 0 | 0 | 0 |
31/03/2020 |
6.66
|
5,300 | 6.66 | 6.85 | 6.48 | 100 | 0 | 0.0 |
30/03/2020 |
6.52
|
7,924 | 6.96 | 7.00 | 6.15 | 0 | 0 | 0 |
27/03/2020 |
7.18
|
11,320 | 7.26 | 7.37 | 6.33 | 0 | 0 | 0 |
26/03/2020 |
7.03
|
5,000 | 7.63 | 7.63 | 7.03 | 0 | 0 | 0 |
25/03/2020 |
8.07
|
4,900 | 7.40 | 8.07 | 7.40 | 0 | 100 | -0.0 |
24/03/2020 |
7.37
|
2,600 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
23/03/2020 |
8.11
|
4,900 | 9.14 | 9.14 | 7.03 | 0 | 0 | 0 |
20/03/2020 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
19/03/2020 |
7.96
|
4,500 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
18/03/2020 |
8.26
|
800 | 8.03 | 8.26 | 8.03 | 0 | 0 | 0 |
17/03/2020 |
7.77
|
1,500 | 7.55 | 7.77 | 7.55 | 0 | 100 | -0.0 |
16/03/2020 |
7.77
|
1,300 | 7.63 | 7.77 | 7.40 | 0 | 0 | 0 |
13/03/2020 |
7.89
|
4,900 | 7.22 | 8.26 | 6.92 | 100 | 0 | 0.0 |
12/03/2020 |
7.96
|
5,910 | 8.51 | 8.51 | 7.77 | 0 | 0 | 0 |
11/03/2020 |
9.07
|
2,810 | 9.07 | 9.25 | 8.51 | 0 | 0 | 0 |
10/03/2020 |
9.00
|
2,400 | 9.25 | 9.25 | 9.00 | 0 | 100 | -0.0 |
09/03/2020 |
8.88
|
20,500 | 9.25 | 9.25 | 8.88 | 0 | 500 | -0.0 |
06/03/2020 |
9.40
|
8,000 | 9.66 | 9.77 | 9.37 | 0 | 0 | 0 |
05/03/2020 |
9.59
|
3,900 | 9.85 | 9.85 | 9.51 | 100 | 0 | 0.0 |
04/03/2020 |
9.63
|
5,800 | 9.92 | 9.92 | 9.37 | 0 | 0 | 0 |
03/03/2020 |
9.92
|
730 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
02/03/2020 |
9.44
|
3,600 | 10.44 | 10.44 | 9.25 | 0 | 0 | 0 |
28/02/2020 |
9.59
|
1,610 | 9.81 | 9.81 | 9.25 | 0 | 0 | 0 |
27/02/2020 |
9.96
|
400 | 9.85 | 10.07 | 9.55 | 0 | 0 | 0 |
26/02/2020 |
9.81
|
200 | 9.88 | 9.88 | 9.81 | 100 | 0 | 0.0 |
25/02/2020 |
9.59
|
12,354 | 9.44 | 9.59 | 8.88 | 0 | 0 | 0 |
24/02/2020 |
9.63
|
2,700 | 10.00 | 10.00 | 9.44 | 0 | 0 | 0 |
21/02/2020 |
10.07
|
3,700 | 10.18 | 10.18 | 10.07 | 0 | 0 | 0 |
20/02/2020 |
10.29
|
10,300 | 10.33 | 11.11 | 10.29 | 0 | 0 | 0 |
19/02/2020 |
10.00
|
5,124 | 9.88 | 10.00 | 9.74 | 0 | 0 | 0 |
18/02/2020 |
9.70
|
4,160 | 10.03 | 10.03 | 9.66 | 0 | 0 | 0 |
17/02/2020 |
10.03
|
7,400 | 10.29 | 10.29 | 9.85 | 0 | 0 | 0 |
14/02/2020 |
10.29
|
2,500 | 10.48 | 10.48 | 9.92 | 0 | 0 | 0 |
13/02/2020 |
10.40
|
7,110 | 10.00 | 10.40 | 10.00 | 0 | 0 | 0 |
12/02/2020 |
10.00
|
17,210 | 10.00 | 10.11 | 9.92 | 0 | 0 | 0 |
11/02/2020 |
9.70
|
10,140 | 9.63 | 9.81 | 9.48 | 0 | 0 | 0 |
10/02/2020 |
9.59
|
2,900 | 9.63 | 9.63 | 9.25 | 0 | 0 | 0 |
07/02/2020 |
9.48
|
5,908 | 9.33 | 9.59 | 9.33 | 0 | 0 | 0 |
06/02/2020 |
9.44
|
5,200 | 8.88 | 9.44 | 8.88 | 0 | 0 | 0 |
05/02/2020 |
8.88
|
3,700 | 8.81 | 9.00 | 8.70 | 0 | 0 | 0 |
04/02/2020 |
8.66
|
2,200 | 8.59 | 8.81 | 8.51 | 0 | 0 | 0 |
03/02/2020 |
8.59
|
10,240 | 8.88 | 9.03 | 8.14 | 0 | 0 | 0 |
31/01/2020 |
9.07
|
5,500 | 9.63 | 9.63 | 9.07 | 0 | 0 | 0 |
30/01/2020 |
9.40
|
2,500 | 9.74 | 9.77 | 9.40 | 0 | 0 | 0 |
22/01/2020 |
9.74
|
300 | 9.74 | 9.74 | 9.70 | 0 | 0 | 0 |
21/01/2020 |
9.81
|
8,630 | 9.40 | 9.81 | 9.07 | 0 | 0 | 0 |
20/01/2020 |
9.03
|
3,700 | 9.03 | 9.07 | 9.03 | 200 | 0 | 0.0 |
17/01/2020 |
9.07
|
800 | 9.07 | 9.22 | 9.07 | 0 | 0 | 0 |
16/01/2020 |
9.29
|
500 | 9.44 | 9.44 | 8.88 | 0 | 0 | 0 |
15/01/2020 |
9.40
|
1,200 | 9.40 | 9.40 | 9.25 | 0 | 0 | 0 |
14/01/2020 |
9.25
|
600 | 9.40 | 9.40 | 9.25 | 0 | 0 | 0 |
13/01/2020 |
8.88
|
600 | 9.07 | 9.07 | 8.88 | 0 | 0 | 0 |
10/01/2020 |
8.70
|
1,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
09/01/2020 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
08/01/2020 |
9.25
|
825 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
07/01/2020 |
9.29
|
2,200 | 9.44 | 9.44 | 9.25 | 0 | 0 | 0 |
06/01/2020 |
9.44
|
300 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
03/01/2020 |
9.25
|
3,106 | 9.70 | 9.70 | 9.25 | 0 | 0 | 0 |
02/01/2020 |
9.55
|
1,500 | 9.37 | 9.55 | 9.37 | 0 | 400 | -0.0 |
31/12/2019 |
9.44
|
3,300 | 9.25 | 9.44 | 9.14 | 0 | 0 | 0 |
30/12/2019 |
9.25
|
400 | 9.07 | 9.25 | 9.07 | 0 | 0 | 0 |
27/12/2019 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
26/12/2019 |
9.25
|
3,910 | 9.29 | 9.29 | 9.07 | 0 | 0 | 0 |
25/12/2019 |
9.29
|
900 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
24/12/2019 |
9.33
|
700 | 9.81 | 9.81 | 9.33 | 0 | 0 | 0 |
23/12/2019 |
9.81
|
400 | 9.25 | 9.81 | 9.25 | 0 | 0 | 0 |
20/12/2019 |
9.81
|
610 | 9.81 | 9.81 | 9.81 | 10 | 0 | 0.0 |
19/12/2019 |
9.85
|
110 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
18/12/2019 |
9.81
|
1,600 | 9.85 | 9.88 | 9.81 | 0 | 0 | 0 |
17/12/2019 |
9.77
|
2,000 | 9.77 | 9.96 | 9.77 | 0 | 0 | 0 |
16/12/2019 |
9.63
|
2,910 | 9.81 | 9.81 | 9.63 | 0 | 0 | 0 |
13/12/2019 |
9.66
|
1,200 | 10.07 | 10.07 | 9.66 | 0 | 0 | 0 |
12/12/2019 |
10.11
|
823 | 9.81 | 10.11 | 9.81 | 0 | 0 | 0 |
11/12/2019 |
9.81
|
2,100 | 9.48 | 9.81 | 9.48 | 0 | 0 | 0 |
10/12/2019 |
9.25
|
3,814 | 9.63 | 9.63 | 9.25 | 0 | 0 | 0 |
09/12/2019 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
06/12/2019 |
9.70
|
2,170 | 9.85 | 9.85 | 9.63 | 100 | 0 | 0.0 |
05/12/2019 |
9.81
|
1,200 | 10.00 | 10.00 | 9.81 | 0 | 0 | 0 |
04/12/2019 |
9.96
|
720 | 9.74 | 9.96 | 9.74 | 0 | 0 | 0 |
03/12/2019 |
9.88
|
2,708 | 9.88 | 9.88 | 9.70 | 0 | 0 | 0 |
02/12/2019 |
9.92
|
1,102 | 10.00 | 10.14 | 9.92 | 0 | 0 | 0 |
29/11/2019 |
10.00
|
688 | 9.85 | 10.00 | 9.85 | 0 | 0 | 0 |