| 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) |
-0.15 | -1.44% | 252,100 | -11,700 | -0.1 |
10.25
10.45
10.30
|
|
2 tháng
(2024-07-22) |
-0.65 | -5.94% | 994,600 | -17,635 | -0.2 |
10.15
10.95
10.30
|
|
3 tháng
(2024-06-24) |
-0.70 | -6.36% | 2,163,800 | -422,635 | -4.6 |
10.15
11.05
10.30
|
|
6 tháng
(2024-03-25) |
-1.12 | -9.83% | 10,261,200 | -4,051,935 | -51.0 |
10.15
12.44
10.30
|
|
12 tháng
(2023-09-26) |
-3.29 | -24.22% | 12,376,800 | -4,223,515 | -53.2 |
10.15
13.77
10.30
|
|
24 tháng
(2022-10-03) |
-2.52 | -19.65% | 24,959,200 | -3,654,703 | -37.2 |
9.63
19.08
10.30
|
|
36 tháng
(2021-10-06) |
3.45 | 50.45% | 30,395,100 | -3,891,806 | -40.3 |
6.85
19.08
10.30
|
|
60 tháng
(2019-10-17) |
1.31 | 14.60% | 42,582,170 | -7,014,616 | -73.1 |
5.02
19.08
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 28/11/2019 |
8.38
|
350 | 8.35 | 8.38 | 8.15 | 0 | 0 | 0 |
| 27/11/2019 |
8.35
|
160 | 8.47 | 8.47 | 8.35 | 0 | 0 | 0 |
| 26/11/2019 |
8.47
|
70 | 8.35 | 8.47 | 8.35 | 0 | 0 | 0 |
| 25/11/2019 |
8.35
|
3,410 | 8.15 | 8.35 | 8.09 | 0 | 0 | 0 |
| 22/11/2019 |
8.15
|
12,070 | 8.35 | 8.35 | 8.15 | 7,550 | 0 | 0.1 |
| 21/11/2019 |
8.35
|
9,200 | 8.15 | 8.35 | 8.15 | 0 | 0 | 0 |
| 20/11/2019 |
8.15
|
13,400 | 8.09 | 8.54 | 8.09 | 3,260 | 0 | 0.0 |
| 19/11/2019 |
8.09
|
4,550 | 8.15 | 8.28 | 8.09 | 0 | 4,550 | -0.1 |
| 18/11/2019 |
8.15
|
3,160 | 8.35 | 8.35 | 8.15 | 0 | 2,160 | -0.0 |
| 15/11/2019 |
8.35
|
3,380 | 8.35 | 8.44 | 8.35 | 0 | 3,380 | -0.0 |
| 14/11/2019 |
8.35
|
29,230 | 8.35 | 8.41 | 8.35 | 3,590 | 29,230 | -0.3 |
| 13/11/2019 |
8.35
|
2,010 | 8.35 | 8.44 | 8.35 | 0 | 2,010 | -0.0 |
| 12/11/2019 |
8.35
|
5,970 | 8.41 | 8.41 | 8.19 | 0 | 2,240 | -0.0 |
| 11/11/2019 |
8.41
|
370 | 8.35 | 8.80 | 8.41 | 300 | 0 | 0.0 |
| 08/11/2019 |
8.35
|
40,560 | 8.38 | 8.38 | 8.15 | 5,000 | 26,280 | -0.3 |
| 07/11/2019 |
8.38
|
115,390 | 8.38 | 8.38 | 8.38 | 200 | 115,340 | -1.5 |
| 06/11/2019 |
8.38
|
6,710 | 8.06 | 8.38 | 8.06 | 0 | 4,610 | -0.1 |
| 05/11/2019 |
8.06
|
23,830 | 8.41 | 8.47 | 8.06 | 0 | 23,810 | -0.3 |
| 04/11/2019 |
8.41
|
630 | 8.51 | 8.51 | 8.28 | 0 | 630 | -0.0 |
| 01/11/2019 |
8.51
|
2,540 | 8.35 | 8.60 | 8.35 | 10 | 2,490 | -0.0 |
| 31/10/2019 |
8.35
|
41,240 | 8.80 | 8.80 | 8.35 | 2,000 | 33,210 | -0.4 |
| 30/10/2019 |
8.80
|
2,670 | 9.08 | 9.08 | 8.67 | 0 | 2,670 | -0.0 |
| 29/10/2019 |
9.08
|
5,110 | 9.05 | 9.08 | 8.73 | 10 | 5,100 | -0.1 |
| 28/10/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 25/10/2019 |
9.05
|
2,270 | 9.05 | 9.18 | 8.80 | 0 | 2,260 | -0.0 |
| 24/10/2019 |
9.05
|
320 | 8.99 | 9.05 | 9.05 | 0 | 320 | -0.0 |
| 23/10/2019 |
8.99
|
3,520 | 9.24 | 9.24 | 8.99 | 3,000 | 3,010 | -0.0 |
| 22/10/2019 |
9.24
|
1,580 | 8.92 | 9.28 | 8.99 | 10 | 1,490 | -0.0 |
| 21/10/2019 |
8.92
|
4,170 | 9.12 | 9.37 | 8.92 | 10 | 0 | 0.0 |
| 18/10/2019 |
9.12
|
10,280 | 8.99 | 9.12 | 8.80 | 0 | 0 | 0 |
| 17/10/2019 |
8.99
|
7,670 | 8.60 | 8.99 | 8.60 | 0 | 0 | 0 |
| 16/10/2019 |
8.60
|
2,030 | 8.54 | 8.67 | 8.54 | 0 | 0 | 0 |
| 15/10/2019 |
8.54
|
20 | 8.41 | 8.54 | 8.35 | 10 | 0 | 0.0 |
| 14/10/2019 |
8.41
|
10 | 8.54 | 8.54 | 8.41 | 0 | 0 | 0 |
| 11/10/2019 |
8.54
|
500 | 8.60 | 8.60 | 8.54 | 0 | 0 | 0 |
| 10/10/2019 |
8.60
|
70 | 8.47 | 8.60 | 8.35 | 20 | 0 | 0.0 |
| 09/10/2019 |
8.47
|
30 | 8.60 | 8.60 | 8.47 | 0 | 0 | 0 |
| 08/10/2019 |
8.60
|
31,600 | 8.70 | 8.70 | 8.15 | 10 | 31,590 | -0.4 |
| 07/10/2019 |
8.70
|
40 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 |
| 04/10/2019 |
8.73
|
10,910 | 8.67 | 8.73 | 8.35 | 10 | 0 | 0.0 |
| 03/10/2019 |
8.67
|
5,300 | 8.38 | 8.67 | 8.44 | 10 | 0 | 0.0 |
| 02/10/2019 |
8.38
|
10,210 | 8.73 | 8.73 | 8.35 | 0 | 0 | 0 |
| 01/10/2019 |
8.73
|
2,240 | 8.73 | 8.73 | 8.67 | 0 | 0 | 0 |
| 30/09/2019 |
8.73
|
23,040 | 8.67 | 8.73 | 8.67 | 0 | 0 | 0 |
| 27/09/2019 |
8.67
|
7,080 | 8.60 | 8.67 | 8.54 | 0 | 0 | 0 |
| 26/09/2019 |
8.60
|
2,430 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/09/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/09/2019 |
8.60
|
300 | 8.67 | 8.67 | 8.60 | 0 | 300 | -0.0 |
| 23/09/2019 |
8.67
|
230 | 8.51 | 8.86 | 8.67 | 0 | 0 | 0 |
| 20/09/2019 |
8.51
|
5,030 | 8.54 | 8.57 | 8.51 | 0 | 0 | 0 |
| 19/09/2019 |
8.54
|
1,010 | 8.67 | 8.67 | 8.54 | 0 | 0 | 0 |
| 18/09/2019 |
8.67
|
10 | 8.86 | 8.86 | 8.67 | 0 | 0 | 0 |
| 17/09/2019 |
8.86
|
500 | 8.73 | 8.86 | 8.86 | 0 | 0 | 0 |
| 16/09/2019 |
8.73
|
280 | 8.73 | 9.12 | 8.67 | 0 | 0 | 0 |
| 13/09/2019 |
8.73
|
80 | 8.47 | 8.99 | 8.67 | 0 | 0 | 0 |
| 12/09/2019 |
8.47
|
3,940 | 8.47 | 8.99 | 8.41 | 0 | 0 | 0 |
| 11/09/2019 |
8.47
|
14,250 | 8.60 | 8.60 | 8.47 | 0 | 0 | 0 |
| 10/09/2019 |
8.60
|
1,170 | 8.47 | 8.60 | 8.47 | 0 | 0 | 0 |
| 09/09/2019 |
8.47
|
26,200 | 8.60 | 8.60 | 8.41 | 0 | 4,700 | -0.1 |
| 06/09/2019 |
8.60
|
1,300 | 8.86 | 8.86 | 8.60 | 0 | 0 | 0 |
| 05/09/2019 |
8.86
|
2,000 | 8.67 | 8.86 | 8.80 | 0 | 1,540 | -0.0 |
| 04/09/2019 |
8.67
|
1,590 | 8.92 | 8.92 | 8.67 | 0 | 0 | 0 |
| 03/09/2019 |
8.92
|
5,680 | 8.73 | 8.92 | 8.73 | 0 | 0 | 0 |
| 30/08/2019 |
8.73
|
440 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 29/08/2019 |
8.73
|
500 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 28/08/2019 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 27/08/2019 |
8.73
|
550 | 8.92 | 8.92 | 8.73 | 0 | 0 | 0 |
| 26/08/2019 |
8.92
|
1,130 | 8.80 | 8.92 | 8.63 | 0 | 0 | 0 |
| 23/08/2019 |
8.80
|
10 | 8.67 | 8.80 | 8.80 | 0 | 0 | 0 |
| 22/08/2019 |
8.67
|
5,450 | 8.67 | 8.67 | 8.67 | 20 | 0 | 0.0 |
| 21/08/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 20/08/2019 |
8.67
|
1,980 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 19/08/2019 |
8.67
|
1,590 | 8.86 | 9.05 | 8.67 | 0 | 1,570 | -0.0 |
| 16/08/2019 |
8.86
|
450 | 8.99 | 8.99 | 8.86 | 0 | 0 | 0 |
| 15/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 14/08/2019 |
8.99
|
17,190 | 8.63 | 9.12 | 8.38 | 4,990 | 0 | 0.1 |
| 13/08/2019 |
8.63
|
1,090 | 8.73 | 8.73 | 8.63 | 0 | 800 | -0.0 |
| 12/08/2019 |
8.73
|
4,200 | 8.99 | 8.99 | 8.73 | 2,100 | 3,200 | -0.0 |
| 09/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 08/08/2019 |
8.99
|
3,660 | 9.12 | 9.12 | 8.63 | 110 | 0 | 0.0 |
| 07/08/2019 |
9.12
|
10 | 8.99 | 9.12 | 9.12 | 0 | 0 | 0 |
| 06/08/2019 |
8.99
|
80 | 8.99 | 8.99 | 8.86 | 0 | 0 | 0 |
| 05/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 02/08/2019 |
8.99
|
10 | 8.86 | 8.99 | 8.99 | 0 | 0 | 0 |
| 01/08/2019 |
8.86
|
16,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 31/07/2019 |
8.86
|
10,040 | 8.47 | 8.86 | 8.86 | 0 | 0 | 0 |
| 30/07/2019 |
8.47
|
5,610 | 8.86 | 8.86 | 8.47 | 0 | 0 | 0 |
| 29/07/2019 |
8.86
|
2,000 | 8.99 | 8.99 | 8.86 | 0 | 0 | 0 |
| 26/07/2019 |
8.99
|
5,360 | 9.21 | 9.21 | 8.76 | 0 | 0 | 0 |
| 25/07/2019 |
9.21
|
1,050 | 9.18 | 9.21 | 8.76 | 0 | 0 | 0 |
| 24/07/2019 |
9.18
|
20 | 9.50 | 9.50 | 9.18 | 0 | 0 | 0 |
| 23/07/2019 |
9.50
|
130 | 8.99 | 9.57 | 8.80 | 0 | 0 | 0 |
| 22/07/2019 |
8.99
|
8,040 | 8.99 | 9.08 | 8.99 | 2,000 | 0 | 0.0 |
| 19/07/2019 |
8.99
|
60 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 18/07/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 17/07/2019 |
8.99
|
10 | 9.08 | 9.08 | 8.99 | 0 | 0 | 0 |
| 16/07/2019 |
9.08
|
620 | 9.12 | 9.12 | 8.80 | 0 | 0 | 0 |
| 15/07/2019 |
9.12
|
2,580 | 9.05 | 9.12 | 8.92 | 0 | 0 | 0 |
| 12/07/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |