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) |
-0.30 | -3.16% | 55,800 | 500 | 0.0 |
9.10
9.50
9.20
|
2 tháng
(2024-07-22) |
-0.70 | -7.07% | 106,900 | 1,000 | 0.0 |
9.10
10.10
9.20
|
3 tháng
(2024-06-21) |
-0.60 | -6.12% | 156,200 | 800 | 0.0 |
9.10
10.90
9.20
|
6 tháng
(2024-03-25) |
0.06 | 0.62% | 446,400 | 1,000 | 0.0 |
9.10
10.90
9.20
|
12 tháng
(2023-09-25) |
-0.23 | -2.42% | 1,198,635 | 7,970 | 0.0 |
8.10
10.90
9.20
|
24 tháng
(2022-09-30) |
-5.94 | -39.25% | 2,928,309 | 8,270 | 0.0 |
8.10
15.43
9.20
|
36 tháng
(2021-10-05) |
-2.31 | -20.07% | 21,155,834 | -605,830 | -17.8 |
8.10
34.08
9.20
|
60 tháng
(2019-10-16) |
1.69 | 22.52% | 27,240,813 | -785,760 | -19.4 |
5.84
34.08
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
8.36
|
4,900 | 8.99 | 8.99 | 8.36 | 0 | 0 | 0 |
07/07/2021 |
8.99
|
107 | 8.54 | 8.99 | 8.99 | 0 | 0 | 0 |
06/07/2021 |
8.54
|
5,200 | 8.81 | 8.81 | 8.45 | 0 | 0 | 0 |
05/07/2021 |
8.81
|
3,300 | 8.90 | 8.99 | 8.54 | 0 | 0 | 0 |
02/07/2021 |
8.90
|
2,500 | 8.81 | 8.99 | 8.90 | 0 | 0 | 0 |
01/07/2021 |
8.81
|
4,300 | 8.81 | 8.99 | 8.54 | 0 | 0 | 0 |
30/06/2021 |
8.81
|
2,300 | 8.90 | 8.90 | 8.54 | 0 | 0 | 0 |
29/06/2021 |
8.90
|
4,700 | 8.90 | 8.99 | 8.63 | 0 | 0 | 0 |
28/06/2021 |
8.90
|
800 | 8.99 | 8.99 | 8.72 | 0 | 0 | 0 |
25/06/2021 |
8.99
|
100 | 8.90 | 8.99 | 8.99 | 0 | 0 | 0 |
24/06/2021 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
23/06/2021 |
8.90
|
4,600 | 8.81 | 8.99 | 8.90 | 0 | 0 | 0 |
22/06/2021 |
8.81
|
3,700 | 8.90 | 8.99 | 8.45 | 0 | 0 | 0 |
21/06/2021 |
8.90
|
1,600 | 8.99 | 8.99 | 8.72 | 0 | 0 | 0 |
18/06/2021 |
8.99
|
1,000 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 |
17/06/2021 |
8.90
|
400 | 8.72 | 8.99 | 8.90 | 0 | 0 | 0 |
16/06/2021 |
8.72
|
4,500 | 8.99 | 9.17 | 8.72 | 0 | 0 | 0 |
15/06/2021 |
8.99
|
3,819 | 8.81 | 9.17 | 8.81 | 0 | 0 | 0 |
14/06/2021 |
8.81
|
200 | 8.99 | 8.99 | 8.81 | 0 | 0 | 0 |
11/06/2021 |
8.99
|
5,400 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
10/06/2021 |
9.80
|
100 | 9.35 | 9.80 | 9.80 | 0 | 0 | 0 |
09/06/2021 |
9.35
|
100 | 9.26 | 9.35 | 9.35 | 0 | 0 | 0 |
08/06/2021 |
9.26
|
400 | 9.44 | 9.44 | 8.99 | 0 | 0 | 0 |
07/06/2021 |
9.44
|
3,200 | 9.08 | 9.44 | 9.17 | 0 | 0 | 0 |
04/06/2021 |
9.08
|
9,800 | 9.26 | 9.26 | 8.63 | 0 | 0 | 0 |
03/06/2021 |
9.26
|
8,019 | 9.44 | 9.44 | 8.99 | 0 | 0 | 0 |
02/06/2021 |
9.44
|
1,400 | 9.53 | 9.53 | 9.44 | 0 | 0 | 0 |
01/06/2021 |
9.53
|
58,100 | 9.44 | 9.53 | 9.44 | 0 | 0 | 0 |
31/05/2021 |
9.44
|
3,500 | 9.53 | 9.53 | 9.26 | 0 | 0 | 0 |
28/05/2021 |
9.53
|
36,500 | 9.62 | 9.62 | 9.44 | 0 | 0 | 0 |
27/05/2021 |
9.62
|
15,500 | 9.71 | 9.71 | 9.35 | 0 | 0 | 0 |
26/05/2021 |
9.71
|
45,400 | 9.62 | 9.71 | 9.35 | 0 | 0 | 0 |
25/05/2021 |
9.62
|
45,100 | 9.53 | 9.62 | 9.35 | 9,800 | 0 | 0.1 |
24/05/2021 |
9.53
|
27,000 | 9.35 | 9.53 | 9.08 | 0 | 0 | 0 |
21/05/2021 |
9.35
|
16,900 | 9.62 | 9.62 | 9.08 | 0 | 0 | 0 |
20/05/2021 |
9.62
|
100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
19/05/2021 |
9.62
|
19,200 | 9.62 | 9.71 | 9.26 | 0 | 0 | 0 |
18/05/2021 |
9.62
|
59,600 | 9.62 | 9.71 | 9.26 | 0 | 0 | 0 |
17/05/2021 |
9.62
|
25,701 | 9.62 | 9.71 | 9.53 | 0 | 0 | 0 |
14/05/2021 |
9.62
|
145,000 | 9.44 | 9.80 | 9.35 | 0 | 0 | 0 |
13/05/2021 |
9.44
|
131,700 | 9.35 | 9.44 | 9.08 | 0 | 0 | 0 |
12/05/2021 |
9.35
|
24,600 | 9.26 | 9.62 | 9.26 | 0 | 0 | 0 |
11/05/2021 |
9.26
|
15,900 | 9.26 | 9.62 | 9.26 | 0 | 0 | 0 |
10/05/2021 |
9.26
|
1,200 | 9.71 | 9.80 | 9.26 | 0 | 0 | 0 |
07/05/2021 |
9.71
|
25,900 | 9.71 | 9.71 | 9.44 | 0 | 0 | 0 |
06/05/2021 |
9.71
|
47,000 | 9.80 | 9.80 | 9.44 | 0 | 0 | 0 |
05/05/2021 |
9.80
|
30,500 | 9.71 | 9.80 | 9.17 | 0 | 0 | 0 |
04/05/2021 |
9.71
|
2,410 | 9.89 | 9.89 | 9.26 | 0 | 0 | 0 |
29/04/2021 |
9.89
|
61,200 | 9.89 | 9.98 | 9.53 | 0 | 0 | 0 |
28/04/2021 |
9.89
|
16,300 | 9.80 | 9.89 | 9.71 | 0 | 0 | 0 |
27/04/2021 |
9.80
|
89,000 | 9.62 | 9.89 | 8.99 | 0 | 0 | 0 |
26/04/2021 |
9.62
|
82,510 | 9.44 | 9.62 | 8.99 | 0 | 0 | 0 |
23/04/2021 |
9.44
|
40,900 | 9.35 | 9.89 | 8.99 | 0 | 0 | 0 |
22/04/2021 |
9.35
|
15,100 | 9.17 | 9.44 | 8.99 | 0 | 0 | 0 |
20/04/2021 |
9.17
|
41,300 | 9.08 | 9.17 | 8.81 | 0 | 0 | 0 |
19/04/2021 |
9.08
|
27,020 | 9.08 | 9.26 | 8.99 | 0 | 0 | 0 |
16/04/2021 |
9.08
|
26,200 | 8.99 | 9.08 | 8.63 | 0 | 0 | 0 |
15/04/2021 |
8.99
|
28,620 | 8.99 | 9.08 | 8.81 | 0 | 1,500 | -0.0 |
14/04/2021 |
8.99
|
14,321 | 8.90 | 9.08 | 8.81 | 0 | 0 | 0 |
13/04/2021 |
8.90
|
8,700 | 8.81 | 8.90 | 8.72 | 0 | 0 | 0 |
12/04/2021 |
8.81
|
4,910 | 8.72 | 8.81 | 8.63 | 0 | 0 | 0 |
09/04/2021 |
8.72
|
17,800 | 9.08 | 9.08 | 8.54 | 0 | 0 | 0 |
08/04/2021 |
9.08
|
2,000 | 8.99 | 9.17 | 8.99 | 0 | 0 | 0 |
07/04/2021 |
8.99
|
9,900 | 8.99 | 9.08 | 8.99 | 0 | 0 | 0 |
06/04/2021 |
8.99
|
47,000 | 8.81 | 9.44 | 8.81 | 0 | 0 | 0 |
05/04/2021 |
8.81
|
30,400 | 8.81 | 8.81 | 8.72 | 0 | 0 | 0 |
02/04/2021 |
8.81
|
69,200 | 8.81 | 8.90 | 8.72 | 0 | 0 | 0 |
01/04/2021 |
8.81
|
27,760 | 8.81 | 8.81 | 8.63 | 0 | 0 | 0 |
31/03/2021 |
8.81
|
32,900 | 8.72 | 8.81 | 8.72 | 0 | 0 | 0 |
30/03/2021 |
8.72
|
2,300 | 8.54 | 8.72 | 8.54 | 0 | 0 | 0 |
29/03/2021 |
8.54
|
6,400 | 8.27 | 8.54 | 8.27 | 0 | 0 | 0 |
26/03/2021 |
8.27
|
3,100 | 8.18 | 8.54 | 8.18 | 0 | 0 | 0 |
25/03/2021 |
8.18
|
24,600 | 8.36 | 8.36 | 7.82 | 0 | 0 | 0 |
24/03/2021 |
8.36
|
8,600 | 8.99 | 8.99 | 8.09 | 0 | 4,900 | -0.0 |
23/03/2021 |
8.99
|
40 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
22/03/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 40 | -0.0 |
19/03/2021 |
8.99
|
26,500 | 8.72 | 8.99 | 8.09 | 0 | 0 | 0 |
18/03/2021 |
8.72
|
31,240 | 8.72 | 8.72 | 8.54 | 0 | 2,800 | -0.0 |
17/03/2021 |
8.72
|
130,300 | 8.54 | 8.90 | 8.45 | 4,800 | 87,200 | -0.8 |
16/03/2021 |
8.54
|
24,900 | 7.82 | 8.54 | 7.82 | 0 | 3,100 | -0.0 |
15/03/2021 |
7.82
|
13,000 | 7.73 | 8.27 | 7.55 | 0 | 0 | 0 |
12/03/2021 |
7.73
|
36,100 | 7.64 | 7.73 | 7.64 | 100 | 26,100 | -0.2 |
11/03/2021 |
7.64
|
5,200 | 7.46 | 7.64 | 7.46 | 0 | 1,800 | -0.0 |
10/03/2021 |
7.46
|
24,810 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 |
09/03/2021 |
7.46
|
37,400 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 |
08/03/2021 |
7.46
|
26,400 | 7.37 | 7.55 | 7.37 | 0 | 0 | 0 |
05/03/2021 |
7.37
|
67,003 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 |
04/03/2021 |
7.37
|
14,100 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 |
03/03/2021 |
7.37
|
19,300 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 |
02/03/2021 |
7.37
|
28,500 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 |
01/03/2021 |
7.46
|
12,900 | 7.37 | 7.46 | 7.37 | 0 | 0 | 0 |
26/02/2021 |
7.37
|
12,200 | 7.37 | 7.64 | 7.37 | 0 | 0 | 0 |
25/02/2021 |
7.37
|
6,400 | 7.64 | 7.64 | 7.37 | 0 | 0 | 0 |
24/02/2021 |
7.64
|
2,300 | 7.64 | 7.64 | 7.37 | 0 | 0 | 0 |
23/02/2021 |
7.64
|
700 | 7.46 | 7.64 | 7.37 | 0 | 0 | 0 |
22/02/2021 |
7.46
|
400 | 7.55 | 7.55 | 7.37 | 0 | 0 | 0 |
19/02/2021 |
7.55
|
3,200 | 7.28 | 7.55 | 7.28 | 0 | 0 | 0 |
18/02/2021 |
7.28
|
12,800 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 |
17/02/2021 |
7.28
|
600 | 7.82 | 7.82 | 7.28 | 0 | 0 | 0 |
09/02/2021 |
7.82
|
300 | 7.28 | 7.82 | 7.28 | 0 | 0 | 0 |