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) |
-0.52 | -7.48% | 6,965,000 | -291,000 | -1.9 |
6.38
6.95
6.43
|
2 tháng
(2024-07-22) |
-0.57 | -8.14% | 13,985,500 | -246,000 | -1.6 |
6.38
7
6.43
|
3 tháng
(2024-06-21) |
-0.99 | -13.34% | 20,767,700 | -376,500 | -2.5 |
6.38
7.42
6.43
|
6 tháng
(2024-03-25) |
-2.86 | -30.79% | 77,138,600 | -668,300 | -6.2 |
6.38
9.45
6.43
|
12 tháng
(2023-09-25) |
-14.97 | -69.95% | 235,048,200 | -1,271,843 | -13.4 |
6.38
24.80
6.43
|
24 tháng
(2022-09-30) |
-26.56 | -80.51% | 306,256,900 | -1,754,193 | -30.1 |
6.38
36.50
6.43
|
36 tháng
(2021-10-05) |
-11.87 | -64.86% | 375,258,500 | -1,963,646 | -37.8 |
6.38
36.50
6.43
|
60 tháng
(2019-10-16) |
-3.23 | -33.42% | 432,611,660 | -1,551,586 | -23.7 |
6.38
36.50
6.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
10.21
|
64,770 | 10.25 | 10.29 | 10.20 | 2,500 | 0 | 0.1 |
27/11/2019 |
10.25
|
59,760 | 10.20 | 10.30 | 10.23 | 0 | 0 | 0 |
26/11/2019 |
10.20
|
54,500 | 10.15 | 10.21 | 10.10 | 0 | 0 | 0 |
25/11/2019 |
10.15
|
57,130 | 10.20 | 10.24 | 10.15 | 0 | 0 | 0 |
22/11/2019 |
10.20
|
54,880 | 10.26 | 10.26 | 10.17 | 0 | 0 | 0 |
21/11/2019 |
10.26
|
60,590 | 10.20 | 10.29 | 10.15 | 0 | 0 | 0 |
20/11/2019 |
10.20
|
70,280 | 10.04 | 10.22 | 10.00 | 0 | 0 | 0 |
19/11/2019 |
10.04
|
61,350 | 9.99 | 10.04 | 9.97 | 0 | 0 | 0 |
18/11/2019 |
9.99
|
57,190 | 10.06 | 10.06 | 9.97 | 0 | 300 | -0.0 |
15/11/2019 |
10.06
|
64,960 | 9.85 | 10.08 | 9.93 | 0 | 0 | 0 |
14/11/2019 |
9.85
|
59,970 | 9.76 | 9.85 | 9.75 | 0 | 0 | 0 |
13/11/2019 |
9.76
|
53,010 | 9.85 | 9.85 | 9.76 | 0 | 0 | 0 |
12/11/2019 |
9.85
|
52,960 | 9.77 | 9.85 | 9.81 | 300 | 0 | 0.0 |
11/11/2019 |
9.77
|
46,600 | 9.76 | 9.78 | 9.74 | 0 | 0 | 0 |
08/11/2019 |
9.76
|
50,320 | 9.74 | 9.77 | 9.71 | 0 | 0 | 0 |
07/11/2019 |
9.74
|
50,350 | 9.74 | 9.76 | 9.71 | 0 | 0 | 0 |
06/11/2019 |
9.74
|
47,160 | 9.73 | 9.76 | 9.70 | 0 | 0 | 0 |
05/11/2019 |
9.73
|
41,900 | 9.76 | 9.78 | 9.71 | 0 | 0 | 0 |
04/11/2019 |
9.76
|
43,920 | 9.81 | 9.81 | 9.74 | 0 | 0 | 0 |
01/11/2019 |
9.81
|
44,310 | 9.71 | 9.81 | 9.68 | 0 | 0 | 0 |
31/10/2019 |
9.71
|
41,350 | 9.70 | 9.74 | 9.69 | 0 | 0 | 0 |
30/10/2019 |
9.70
|
38,430 | 9.69 | 9.71 | 9.66 | 0 | 0 | 0 |
29/10/2019 |
9.69
|
38,470 | 9.70 | 9.71 | 9.67 | 0 | 0 | 0 |
28/10/2019 |
9.70
|
34,360 | 9.68 | 9.71 | 9.68 | 0 | 0 | 0 |
25/10/2019 |
9.68
|
33,300 | 9.67 | 9.69 | 9.65 | 0 | 0 | 0 |
24/10/2019 |
9.67
|
36,170 | 9.68 | 9.69 | 9.65 | 0 | 0 | 0 |
23/10/2019 |
9.68
|
35,560 | 9.68 | 9.70 | 9.67 | 0 | 0 | 0 |
22/10/2019 |
9.68
|
37,380 | 9.63 | 9.69 | 9.63 | 0 | 0 | 0 |
21/10/2019 |
9.63
|
31,270 | 9.65 | 9.67 | 9.62 | 0 | 0 | 0 |
18/10/2019 |
9.65
|
31,850 | 9.67 | 9.68 | 9.65 | 0 | 0 | 0 |
17/10/2019 |
9.67
|
22,500 | 9.66 | 9.69 | 9.65 | 0 | 0 | 0 |
16/10/2019 |
9.66
|
26,550 | 9.66 | 9.68 | 9.66 | 0 | 0 | 0 |
15/10/2019 |
9.66
|
26,830 | 9.66 | 9.67 | 9.65 | 0 | 0 | 0 |
14/10/2019 |
9.66
|
29,100 | 9.65 | 9.67 | 9.62 | 0 | 0 | 0 |
11/10/2019 |
9.65
|
35,800 | 9.66 | 9.68 | 9.63 | 0 | 0 | 0 |
10/10/2019 |
9.66
|
34,740 | 9.70 | 9.70 | 9.66 | 0 | 0 | 0 |
09/10/2019 |
9.70
|
29,300 | 9.69 | 9.73 | 9.69 | 0 | 0 | 0 |
08/10/2019 |
9.69
|
28,930 | 9.65 | 9.70 | 9.66 | 0 | 0 | 0 |
07/10/2019 |
9.65
|
28,500 | 9.70 | 9.73 | 9.65 | 0 | 0 | 0 |
04/10/2019 |
9.70
|
23,700 | 9.68 | 9.71 | 9.68 | 0 | 0 | 0 |
03/10/2019 |
9.68
|
26,550 | 9.68 | 9.70 | 9.66 | 0 | 0 | 0 |
02/10/2019 |
9.68
|
33,660 | 9.74 | 9.74 | 9.68 | 0 | 0 | 0 |
01/10/2019 |
9.74
|
58,420 | 9.73 | 9.75 | 9.73 | 0 | 0 | 0 |
30/09/2019 |
9.73
|
34,650 | 9.74 | 9.75 | 9.70 | 0 | 0 | 0 |
27/09/2019 |
9.74
|
42,420 | 9.67 | 9.74 | 9.68 | 0 | 0 | 0 |
26/09/2019 |
9.67
|
36,150 | 9.67 | 9.68 | 9.65 | 0 | 0 | 0 |
25/09/2019 |
9.67
|
34,650 | 9.69 | 9.69 | 9.66 | 0 | 0 | 0 |
24/09/2019 |
9.69
|
36,600 | 9.66 | 9.70 | 9.66 | 0 | 0 | 0 |
23/09/2019 |
9.66
|
33,890 | 9.67 | 9.68 | 9.65 | 0 | 0 | 0 |
20/09/2019 |
9.67
|
45,260 | 9.59 | 9.69 | 9.60 | 0 | 0 | 0 |
19/09/2019 |
9.59
|
40,320 | 9.66 | 9.66 | 9.59 | 0 | 0 | 0 |
18/09/2019 |
9.66
|
40,920 | 9.75 | 9.75 | 9.63 | 0 | 0 | 0 |
17/09/2019 |
9.75
|
38,550 | 9.74 | 9.75 | 9.71 | 0 | 0 | 0 |
16/09/2019 |
9.74
|
35,070 | 9.73 | 9.76 | 9.71 | 0 | 0 | 0 |
13/09/2019 |
9.73
|
37,390 | 9.68 | 9.74 | 9.67 | 0 | 0 | 0 |
12/09/2019 |
9.68
|
34,020 | 9.63 | 9.68 | 9.65 | 0 | 0 | 0 |
11/09/2019 |
9.63
|
31,670 | 9.62 | 9.65 | 9.62 | 0 | 0 | 0 |
10/09/2019 |
9.62
|
34,710 | 9.62 | 9.67 | 9.60 | 0 | 0 | 0 |
09/09/2019 |
9.62
|
41,020 | 9.62 | 9.65 | 9.58 | 0 | 0 | 0 |
06/09/2019 |
9.62
|
40,510 | 9.61 | 9.62 | 9.58 | 0 | 0 | 0 |
05/09/2019 |
9.61
|
37,800 | 9.60 | 9.62 | 9.60 | 0 | 0 | 0 |
04/09/2019 |
9.60
|
38,300 | 9.58 | 9.62 | 9.58 | 0 | 0 | 0 |
03/09/2019 |
9.58
|
37,990 | 9.58 | 9.59 | 9.55 | 0 | 0 | 0 |
30/08/2019 |
9.58
|
42,050 | 9.54 | 9.60 | 9.53 | 0 | 5,100 | -0.2 |
29/08/2019 |
9.54
|
40,030 | 9.58 | 9.58 | 9.53 | 10 | 800 | -0.0 |
28/08/2019 |
9.58
|
45,360 | 9.58 | 9.60 | 9.53 | 0 | 0 | 0 |
27/08/2019 |
9.58
|
41,570 | 9.65 | 9.65 | 9.58 | 0 | 3,100 | -0.1 |
26/08/2019 |
9.65
|
51,730 | 9.67 | 9.67 | 9.60 | 0 | 0 | 0 |
23/08/2019 |
9.67
|
44,430 | 9.66 | 9.70 | 9.65 | 0 | 0 | 0 |
22/08/2019 |
9.66
|
47,090 | 9.62 | 9.67 | 9.60 | 0 | 0 | 0 |
21/08/2019 |
9.62
|
45,760 | 9.59 | 9.62 | 9.53 | 6,900 | 210 | 0.3 |
20/08/2019 |
9.59
|
40,070 | 9.58 | 9.60 | 9.53 | 2,100 | 290 | 0.1 |
19/08/2019 |
9.58
|
47,480 | 9.58 | 9.58 | 9.53 | 0 | 0 | 0 |
16/08/2019 |
9.58
|
45,090 | 9.54 | 9.58 | 9.49 | 0 | 100 | -0.0 |
15/08/2019 |
9.54
|
43,920 | 9.55 | 9.55 | 9.49 | 0 | 0 | 0 |
14/08/2019 |
9.55
|
45,310 | 9.53 | 9.55 | 9.53 | 0 | 0 | 0 |
13/08/2019 |
9.53
|
40,220 | 9.58 | 9.58 | 9.49 | 100 | 0 | 0.0 |
12/08/2019 |
9.58
|
32,180 | 9.65 | 9.65 | 9.58 | 0 | 0 | 0 |
09/08/2019 |
9.65
|
48,590 | 9.65 | 9.67 | 9.62 | 0 | 0 | 0 |
08/08/2019 |
9.65
|
53,390 | 9.62 | 9.67 | 9.58 | 0 | 0 | 0 |
07/08/2019 |
9.62
|
50,300 | 9.55 | 9.65 | 9.55 | 0 | 0 | 0 |
06/08/2019 |
9.55
|
49,340 | 9.55 | 9.55 | 9.44 | 0 | 0 | 0 |
05/08/2019 |
9.55
|
45,420 | 9.62 | 9.62 | 9.55 | 0 | 0 | 0 |
02/08/2019 |
9.62
|
48,030 | 9.74 | 9.74 | 9.60 | 500 | 0 | 0.0 |
01/08/2019 |
9.74
|
51,820 | 9.69 | 9.74 | 9.65 | 0 | 0 | 0 |
31/07/2019 |
9.69
|
57,320 | 9.60 | 9.71 | 9.55 | 0 | 0 | 0 |
30/07/2019 |
9.60
|
63,850 | 9.53 | 9.60 | 9.51 | 0 | 0 | 0 |
29/07/2019 |
9.53
|
54,030 | 9.44 | 9.53 | 9.39 | 0 | 0 | 0 |
26/07/2019 |
9.44
|
53,040 | 9.39 | 9.46 | 9.37 | 0 | 0 | 0 |
25/07/2019 |
9.39
|
55,320 | 9.35 | 9.42 | 9.30 | 0 | 0 | 0 |
24/07/2019 |
9.35
|
51,750 | 9.28 | 9.37 | 9.28 | 0 | 0 | 0 |
23/07/2019 |
9.28
|
53,260 | 9.23 | 9.30 | 9.19 | 0 | 0 | 0 |
22/07/2019 |
9.23
|
66,890 | 9.23 | 9.26 | 9.16 | 0 | 0 | 0 |
19/07/2019 |
9.23
|
50,060 | 9.19 | 9.23 | 9.12 | 0 | 0 | 0 |
18/07/2019 |
9.19
|
47,910 | 9.19 | 9.21 | 9.12 | 0 | 0 | 0 |
17/07/2019 |
9.19
|
44,530 | 9.23 | 9.23 | 9.12 | 0 | 0 | 0 |
16/07/2019 |
9.23
|
50,540 | 9.23 | 9.30 | 9.19 | 0 | 0 | 0 |
15/07/2019 |
9.23
|
51,450 | 9.16 | 9.23 | 9.12 | 0 | 0 | 0 |
12/07/2019 |
9.16
|
45,970 | 9.14 | 9.19 | 9.10 | 0 | 0 | 0 |
11/07/2019 |
9.14
|
51,490 | 9.10 | 9.19 | 9.07 | 0 | 0 | 0 |