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 | -1.69% | 243,400 | -700 | -0.0 |
5.70
6
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 591,900 | 0 | -0.0 |
5.60
6.20
5.80
|
3 tháng
(2024-06-21) |
-0.80 | -12.12% | 1,120,400 | -400 | -0.0 |
5.60
6.60
5.80
|
6 tháng
(2024-03-25) |
-1 | -14.71% | 3,441,822 | -6,600 | -0.0 |
5.60
6.90
5.80
|
12 tháng
(2023-09-25) |
-1.70 | -22.67% | 7,838,328 | -3,100 | -0.0 |
5.60
7.50
5.80
|
24 tháng
(2022-09-30) |
-1.70 | -22.67% | 34,946,859 | 11,500 | 0.1 |
5.60
9.50
5.80
|
36 tháng
(2021-10-05) |
-2.10 | -26.58% | 130,985,507 | -56,600 | -0.8 |
5.60
16.60
5.80
|
60 tháng
(2019-10-16) |
-1.10 | -15.94% | 151,644,101 | 14,300 | -0.4 |
5.60
16.60
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
8.20
|
17,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
07/07/2021 |
8
|
110,900 | 8 | 8.40 | 7.70 | 0 | 0 | 0 |
06/07/2021 |
8
|
51,900 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
05/07/2021 |
8.30
|
73,900 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
02/07/2021 |
8.40
|
31,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
01/07/2021 |
8.50
|
89,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
30/06/2021 |
8.50
|
35,800 | 8.40 | 8.50 | 8.40 | 300 | 0 | 0.0 |
29/06/2021 |
8.40
|
17,300 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
28/06/2021 |
8.50
|
21,200 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
25/06/2021 |
8.70
|
39,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
24/06/2021 |
8.80
|
65,672 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
23/06/2021 |
8.90
|
81,900 | 8.70 | 9.10 | 8.80 | 0 | 0 | 0 |
22/06/2021 |
8.70
|
39,417 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
21/06/2021 |
8.70
|
109,600 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
18/06/2021 |
8.60
|
57,500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
17/06/2021 |
8.70
|
39,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
16/06/2021 |
8.50
|
35,500 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
15/06/2021 |
8.40
|
44,400 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
14/06/2021 |
8.60
|
55,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
11/06/2021 |
8.80
|
62,405 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
10/06/2021 |
8.80
|
14,700 | 8.90 | 8.90 | 8.60 | 100 | 0 | 0.0 |
09/06/2021 |
8.90
|
57,300 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
08/06/2021 |
8.90
|
51,300 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
07/06/2021 |
9.10
|
72,000 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
04/06/2021 |
9.30
|
313,400 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
03/06/2021 |
8.70
|
157,900 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
02/06/2021 |
8.70
|
39,100 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
01/06/2021 |
8.70
|
75,900 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
31/05/2021 |
8.80
|
96,000 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
28/05/2021 |
8.80
|
63,141 | 8.90 | 9 | 8.70 | 0 | 2,000 | -0.0 |
27/05/2021 |
8.90
|
59,000 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
26/05/2021 |
9
|
14,400 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
25/05/2021 |
9
|
16,300 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
24/05/2021 |
9
|
85,741 | 9.40 | 9.80 | 9 | 0 | 0 | 0 |
21/05/2021 |
9.40
|
49,400 | 8.80 | 9.50 | 8.60 | 0 | 0 | 0 |
20/05/2021 |
8.80
|
31,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
19/05/2021 |
8.80
|
54,903 | 9 | 9 | 8.80 | 0 | 0 | 0 |
18/05/2021 |
9
|
55,600 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
17/05/2021 |
9.20
|
26,400 | 9.50 | 9.80 | 9.20 | 400 | 0 | 0.0 |
14/05/2021 |
9.50
|
126,400 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
13/05/2021 |
9.50
|
213,400 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 |
12/05/2021 |
9.50
|
69,450 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
11/05/2021 |
9.50
|
144,620 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
10/05/2021 |
9.60
|
182,511 | 9.60 | 9.70 | 9 | 0 | 0 | 0 |
07/05/2021 |
9.60
|
69,800 | 9.90 | 10.20 | 9.50 | 0 | 0 | 0 |
06/05/2021 |
9.90
|
149,100 | 9.90 | 10.40 | 9.70 | 0 | 10,000 | -0.1 |
05/05/2021 |
9.90
|
133,500 | 9.70 | 10 | 9.40 | 0 | 0 | 0 |
04/05/2021 |
9.70
|
195,900 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 |
29/04/2021 |
10.30
|
212,300 | 10.20 | 10.30 | 9.80 | 0 | 24,800 | -0.2 |
28/04/2021 |
10.20
|
61,500 | 10.40 | 10.70 | 10.20 | 0 | 0 | 0 |
27/04/2021 |
10.40
|
98,314 | 10.40 | 10.40 | 10.20 | 1,200 | 0 | 0.0 |
26/04/2021 |
10.40
|
474,018 | 10.40 | 11.20 | 10.30 | 0 | 48,300 | -0.5 |
23/04/2021 |
10.40
|
134,268 | 10.20 | 10.50 | 9.90 | 0 | 0 | 0 |
22/04/2021 |
10.20
|
214,610 | 10.60 | 10.80 | 10.20 | 3,500 | 0 | 0.0 |
20/04/2021 |
10.60
|
299,300 | 10.40 | 11 | 10.30 | 0 | 0 | 0 |
19/04/2021 |
10.40
|
235,100 | 10.60 | 10.80 | 10.10 | 0 | 0 | 0 |
16/04/2021 |
10.60
|
516,200 | 11.40 | 11.60 | 10.50 | 12,500 | 0 | 0.1 |
15/04/2021 |
11.40
|
495,000 | 11 | 11.90 | 11.20 | 100 | 0 | 0.0 |
14/04/2021 |
11
|
463,302 | 10.40 | 11.40 | 10 | 400 | 1,100 | -0.0 |
13/04/2021 |
10.40
|
652,282 | 10.80 | 10.80 | 10 | 9,000 | 0 | 0.1 |
12/04/2021 |
10.80
|
745,100 | 10.90 | 11.20 | 10.50 | 5,800 | 0 | 0.1 |
09/04/2021 |
10.90
|
611,572 | 10.50 | 11.50 | 10.30 | 48,700 | 11,900 | 0.4 |
08/04/2021 |
10.50
|
552,040 | 9.60 | 10.50 | 9.70 | 2,400 | 0 | 0.0 |
07/04/2021 |
9.60
|
657,510 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
06/04/2021 |
8.80
|
1,047,550 | 8.90 | 9.40 | 8.80 | 0 | 0 | 0 |
05/04/2021 |
8.90
|
487,300 | 8.90 | 9.10 | 8.20 | 11,900 | 0 | 0.1 |
02/04/2021 |
8.90
|
526,300 | 8.20 | 8.90 | 8 | 0 | 0 | 0 |
01/04/2021 |
8.20
|
179,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
31/03/2021 |
8.10
|
80,600 | 8.10 | 8.20 | 8 | 1,000 | 0 | 0.0 |
30/03/2021 |
8.10
|
94,600 | 8.40 | 8.40 | 8.10 | 500 | 0 | 0.0 |
29/03/2021 |
8.40
|
135,700 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
26/03/2021 |
8.40
|
53,600 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
25/03/2021 |
8.50
|
88,200 | 8.40 | 8.50 | 7.90 | 10,000 | 0 | 0.1 |
24/03/2021 |
8.40
|
115,200 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
23/03/2021 |
8.90
|
142,200 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
22/03/2021 |
9.10
|
111,217 | 9.30 | 9.40 | 9 | 0 | 1,500 | -0.0 |
19/03/2021 |
9.30
|
673,175 | 8.60 | 9.40 | 8.70 | 5,300 | 0 | 0.0 |
18/03/2021 |
8.60
|
206,600 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 |
17/03/2021 |
7.90
|
69,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
16/03/2021 |
7.90
|
29,400 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
15/03/2021 |
8.10
|
49,000 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
12/03/2021 |
8
|
73,100 | 7.80 | 8.20 | 7.50 | 500 | 0 | 0.0 |
11/03/2021 |
7.80
|
16,600 | 8 | 8 | 7.70 | 0 | 0 | 0 |
10/03/2021 |
8
|
26,200 | 7.90 | 8 | 7.60 | 0 | 1,000 | -0.0 |
09/03/2021 |
7.90
|
22,300 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
08/03/2021 |
7.80
|
36,500 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
05/03/2021 |
7.20
|
13,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
04/03/2021 |
7.10
|
4,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
03/03/2021 |
7.10
|
4,800 | 7.10 | 7.20 | 7.10 | 400 | 0 | 0.0 |
02/03/2021 |
7.10
|
2,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
01/03/2021 |
7.10
|
5,100 | 7.20 | 7.20 | 7 | 1,600 | 0 | 0.0 |
26/02/2021 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
25/02/2021 |
7.20
|
1,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
24/02/2021 |
7.30
|
800 | 7.20 | 7.30 | 7.30 | 0 | 0 | 0 |
23/02/2021 |
7.20
|
1,900 | 7 | 7.20 | 7 | 0 | 0 | 0 |
22/02/2021 |
7
|
700 | 7 | 7.20 | 7 | 0 | 0 | 0 |
19/02/2021 |
7
|
1,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
18/02/2021 |
7.10
|
1,700 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
17/02/2021 |
7.20
|
1,900 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
09/02/2021 |
7.30
|
100 | 7.20 | 7.30 | 7.30 | 0 | 0 | 0 |