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) |
-0.65 | -7.56% | 80,100 | -500 | -0.0 |
7.93
8.60
7.95
|
2 tháng
(2024-07-22) |
-1.55 | -16.32% | 239,400 | 100 | 0.0 |
7.90
9.50
7.95
|
3 tháng
(2024-06-21) |
-3.15 | -28.38% | 726,300 | 200 | 0.0 |
7.90
11.85
7.95
|
6 tháng
(2024-03-25) |
-0.10 | -1.24% | 1,015,300 | 300 | 0.0 |
7.45
11.85
7.95
|
12 tháng
(2023-09-25) |
-0.54 | -6.36% | 1,505,000 | 9,400 | 0.1 |
7.38
11.85
7.95
|
24 tháng
(2022-09-30) |
-4.05 | -33.75% | 5,573,000 | 65,900 | 0.8 |
5.12
12
7.95
|
36 tháng
(2021-10-05) |
-1.80 | -18.46% | 17,153,700 | 44,030 | -0.2 |
5.12
32.40
7.95
|
60 tháng
(2019-10-16) |
0.95 | 13.57% | 27,299,870 | -17,134,750 | -95.9 |
3.92
32.40
7.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
9.35
|
19,500 | 10.05 | 10.05 | 9.35 | 0 | 0 | 0 |
05/07/2021 |
10.05
|
18,600 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
02/07/2021 |
10.40
|
18,500 | 10.70 | 10.70 | 9.98 | 0 | 0 | 0 |
01/07/2021 |
10.70
|
37,300 | 11 | 11 | 10.25 | 0 | 0 | 0 |
30/06/2021 |
11
|
99,600 | 10.85 | 11.60 | 10.15 | 0 | 0 | 0 |
29/06/2021 |
10.85
|
24,800 | 10.15 | 10.85 | 10.85 | 0 | 0 | 0 |
28/06/2021 |
10.15
|
61,400 | 9.52 | 10.15 | 10.15 | 0 | 0 | 0 |
25/06/2021 |
9.52
|
5,300 | 9.93 | 9.93 | 9.32 | 0 | 0 | 0 |
24/06/2021 |
9.93
|
500 | 9.94 | 9.94 | 9.33 | 0 | 0 | 0 |
23/06/2021 |
9.94
|
500 | 10 | 10 | 9.32 | 0 | 0 | 0 |
22/06/2021 |
10
|
6,100 | 10 | 10 | 9.50 | 0 | 0 | 0 |
21/06/2021 |
10
|
53,700 | 10 | 10.70 | 9.99 | 0 | 0 | 0 |
18/06/2021 |
10
|
9,600 | 9.78 | 10 | 9.10 | 0 | 0 | 0 |
17/06/2021 |
9.78
|
800 | 10.50 | 10.50 | 9.78 | 0 | 0 | 0 |
16/06/2021 |
10.50
|
33,400 | 10.95 | 10.95 | 10.20 | 0 | 0 | 0 |
15/06/2021 |
10.95
|
54,800 | 10.30 | 10.95 | 9.61 | 0 | 0 | 0 |
14/06/2021 |
10.30
|
53,300 | 9.68 | 10.35 | 9.30 | 0 | 0 | 0 |
11/06/2021 |
9.68
|
56,300 | 9.30 | 9.68 | 9 | 3,100 | 0 | 0.0 |
10/06/2021 |
9.30
|
10,000 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
09/06/2021 |
9.50
|
3,400 | 9.10 | 9.69 | 9 | 0 | 0 | 0 |
08/06/2021 |
9.10
|
70,000 | 8.66 | 9.24 | 8.64 | 0 | 2,700 | -0.0 |
07/06/2021 |
8.66
|
6,000 | 9 | 9 | 8.66 | 0 | 0 | 0 |
04/06/2021 |
9
|
8,400 | 8.90 | 9.10 | 8.52 | 0 | 0 | 0 |
03/06/2021 |
8.90
|
26,900 | 8.50 | 9 | 8.12 | 0 | 0 | 0 |
02/06/2021 |
8.50
|
3,500 | 8.90 | 8.90 | 8.33 | 0 | 0 | 0 |
01/06/2021 |
8.90
|
2,400 | 8.92 | 8.92 | 8.90 | 0 | 0 | 0 |
31/05/2021 |
8.92
|
9,000 | 8.93 | 8.93 | 8.52 | 0 | 0 | 0 |
28/05/2021 |
8.93
|
5,300 | 9 | 9 | 8.42 | 0 | 0 | 0 |
27/05/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
26/05/2021 |
9
|
5,400 | 8.98 | 9 | 8.55 | 0 | 0 | 0 |
25/05/2021 |
8.98
|
2,900 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
24/05/2021 |
9.10
|
7,700 | 8.61 | 9.10 | 9 | 0 | 0 | 0 |
21/05/2021 |
8.61
|
49,000 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
20/05/2021 |
9.20
|
50,100 | 9.20 | 9.25 | 8.60 | 0 | 0 | 0 |
19/05/2021 |
9.20
|
19,000 | 8.90 | 9.20 | 8.89 | 0 | 0 | 0 |
18/05/2021 |
8.90
|
1,600 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
17/05/2021 |
9.10
|
28,400 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
14/05/2021 |
9.10
|
14,200 | 9.10 | 9.20 | 8.71 | 0 | 0 | 0 |
13/05/2021 |
9.10
|
14,000 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
12/05/2021 |
9.30
|
43,500 | 8.80 | 9.30 | 8.79 | 0 | 0 | 0 |
11/05/2021 |
8.80
|
11,000 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 |
10/05/2021 |
8.89
|
19,000 | 8.51 | 8.89 | 7.92 | 0 | 0 | 0 |
07/05/2021 |
8.51
|
23,300 | 9 | 9 | 8.37 | 0 | 0 | 0 |
06/05/2021 |
9
|
5,900 | 9.07 | 9.07 | 8.63 | 0 | 0 | 0 |
05/05/2021 |
9.07
|
4,400 | 9.10 | 9.10 | 8.55 | 0 | 0 | 0 |
04/05/2021 |
9.10
|
22,000 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
29/04/2021 |
9.10
|
15,000 | 9.10 | 9.10 | 8.71 | 0 | 0 | 0 |
28/04/2021 |
9.10
|
10,100 | 9.10 | 9.10 | 8.79 | 0 | 0 | 0 |
27/04/2021 |
9.10
|
9,600 | 9.18 | 9.18 | 8.62 | 0 | 0 | 0 |
26/04/2021 |
9.18
|
33,400 | 9.18 | 9.18 | 8.54 | 0 | 0 | 0 |
23/04/2021 |
9.18
|
21,000 | 8.91 | 9.40 | 8.29 | 0 | 0 | 0 |
22/04/2021 |
8.91
|
10,400 | 9.39 | 9.39 | 8.91 | 0 | 0 | 0 |
20/04/2021 |
9.39
|
32,800 | 9.50 | 9.51 | 8.84 | 0 | 0 | 0 |
19/04/2021 |
9.50
|
25,900 | 8.89 | 9.51 | 8.80 | 0 | 0 | 0 |
16/04/2021 |
8.89
|
41,500 | 9.08 | 9.08 | 8.82 | 0 | 0 | 0 |
15/04/2021 |
9.08
|
39,800 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
14/04/2021 |
9.40
|
36,600 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
13/04/2021 |
9.50
|
45,700 | 9.71 | 9.90 | 9.25 | 0 | 0 | 0 |
12/04/2021 |
9.71
|
20,100 | 9.70 | 9.71 | 9.22 | 0 | 0 | 0 |
09/04/2021 |
9.70
|
64,100 | 9.90 | 9.90 | 9.21 | 0 | 0 | 0 |
08/04/2021 |
9.90
|
24,600 | 9.95 | 10 | 9.70 | 0 | 0 | 0 |
07/04/2021 |
9.95
|
23,800 | 9.95 | 10 | 9.95 | 0 | 0 | 0 |
06/04/2021 |
9.95
|
19,200 | 10 | 10 | 9.85 | 0 | 0 | 0 |
05/04/2021 |
10
|
12,800 | 10.10 | 10.50 | 9.81 | 0 | 0 | 0 |
02/04/2021 |
10.10
|
11,600 | 10.10 | 10.10 | 9.55 | 0 | 0 | 0 |
01/04/2021 |
10.10
|
18,400 | 10.30 | 10.30 | 9.81 | 0 | 0 | 0 |
31/03/2021 |
10.30
|
31,900 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
30/03/2021 |
10.70
|
115,100 | 10.20 | 10.80 | 9.65 | 0 | 0 | 0 |
29/03/2021 |
10.20
|
41,500 | 10.20 | 10.20 | 9.65 | 0 | 0 | 0 |
26/03/2021 |
10.20
|
31,600 | 10.30 | 10.35 | 9.60 | 0 | 0 | 0 |
25/03/2021 |
10.30
|
29,700 | 9.78 | 10.45 | 9.79 | 0 | 0 | 0 |
24/03/2021 |
9.78
|
117,000 | 10.50 | 10.50 | 9.77 | 0 | 1,100 | -0.0 |
23/03/2021 |
10.50
|
14,200 | 10.55 | 10.90 | 10 | 0 | 0 | 0 |
22/03/2021 |
10.55
|
88,300 | 11.20 | 11.20 | 10.45 | 0 | 0 | 0 |
19/03/2021 |
11.20
|
113,300 | 10.60 | 11.30 | 10.60 | 0 | 0 | 0 |
18/03/2021 |
10.60
|
56,700 | 9.95 | 10.60 | 10.60 | 0 | 0 | 0 |
17/03/2021 |
9.95
|
68,700 | 9.30 | 9.95 | 9.40 | 0 | 0 | 0 |
16/03/2021 |
9.30
|
49,300 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
15/03/2021 |
9.80
|
101,100 | 10 | 10 | 9.30 | 0 | 0 | 0 |
12/03/2021 |
10
|
66,000 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
11/03/2021 |
10.20
|
143,700 | 10.95 | 10.95 | 10.20 | 0 | 0 | 0 |
10/03/2021 |
10.95
|
1,383,700 | 10.25 | 10.95 | 9.55 | 0 | 56,600 | -0.5 |
09/03/2021 |
10.25
|
9,300 | 11 | 11 | 10.25 | 0 | 0 | 0 |
08/03/2021 |
11
|
203,300 | 11.80 | 12.60 | 11 | 2,700 | 0 | 0.0 |
05/03/2021 |
11.80
|
103,800 | 11.05 | 11.80 | 11.80 | 0 | 0 | 0 |
04/03/2021 |
11.05
|
244,000 | 10.35 | 11.05 | 11.05 | 31,300 | 0 | 0.3 |
03/03/2021 |
10.35
|
605,500 | 9.70 | 10.35 | 10.30 | 0 | 7,500 | -0.1 |
02/03/2021 |
9.70
|
652,000 | 9.07 | 9.70 | 9.10 | 26,400 | 0 | 0.3 |
01/03/2021 |
9.07
|
51,400 | 8.48 | 9.07 | 9.07 | 0 | 100 | -0.0 |
26/02/2021 |
8.48
|
44,700 | 7.93 | 8.48 | 8.48 | 0 | 0 | 0 |
25/02/2021 |
7.93
|
31,300 | 7.42 | 7.93 | 7.93 | 0 | 0 | 0 |
24/02/2021 |
7.42
|
35,000 | 6.94 | 7.42 | 7.42 | 0 | 0 | 0 |
23/02/2021 |
6.94
|
43,800 | 6.49 | 6.94 | 6.94 | 0 | 0 | 0 |
22/02/2021 |
6.49
|
30,100 | 6.07 | 6.49 | 6.49 | 0 | 0 | 0 |
19/02/2021 |
6.07
|
108,300 | 5.68 | 6.07 | 6.07 | 0 | 0 | 0 |
18/02/2021 |
5.68
|
58,200 | 5.31 | 5.68 | 5.46 | 0 | 0 | 0 |
17/02/2021 |
5.31
|
11,600 | 5.30 | 5.50 | 5.31 | 0 | 0 | 0 |
09/02/2021 |
5.30
|
2,600 | 5.30 | 5.30 | 5.30 | 0 | 6,400,870 | -32.6 |
08/02/2021 |
5.30
|
300 | 5.56 | 5.60 | 5.30 | 0 | 10,745,000 | -62.9 |
05/02/2021 |
5.56
|
3,700 | 5.52 | 5.72 | 5.22 | 0 | 0 | 0 |