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) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
7.42
|
4,000 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
27/04/2020 |
7.42
|
1,100 | 7.20 | 7.42 | 6.98 | 0 | 0 | 0 |
24/04/2020 |
7.20
|
100 | 7.27 | 7.27 | 7.20 | 0 | 0 | 0 |
23/04/2020 |
7.27
|
700 | 7.27 | 7.27 | 7.20 | 0 | 0 | 0 |
22/04/2020 |
7.27
|
100 | 7.56 | 7.56 | 7.27 | 0 | 0 | 0 |
21/04/2020 |
7.56
|
1,800 | 7.92 | 7.92 | 7.56 | 0 | 0 | 0 |
20/04/2020 |
7.92
|
8,000 | 7.63 | 7.92 | 7.06 | 0 | 0 | 0 |
17/04/2020 |
7.63
|
1,420 | 7.70 | 7.78 | 7.56 | 0 | 0 | 0 |
16/04/2020 |
7.70
|
300 | 7.56 | 7.70 | 7.56 | 0 | 0 | 0 |
15/04/2020 |
7.56
|
10,300 | 7.34 | 7.56 | 7.20 | 0 | 0 | 0 |
14/04/2020 |
7.34
|
2,000 | 7.20 | 7.34 | 7.34 | 0 | 0 | 0 |
13/04/2020 |
7.20
|
2,200 | 7.20 | 7.20 | 6.98 | 0 | 0 | 0 |
10/04/2020 |
7.20
|
5,040 | 7.63 | 7.63 | 7.20 | 0 | 0 | 0 |
09/04/2020 |
7.63
|
2,300 | 7.20 | 7.70 | 7.63 | 0 | 0 | 0 |
08/04/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
07/04/2020 |
7.20
|
6,205 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
06/04/2020 |
7.70
|
200 | 7.20 | 7.78 | 7.70 | 0 | 0 | 0 |
03/04/2020 |
7.20
|
600 | 6.55 | 7.20 | 7.20 | 0 | 0 | 0 |
01/04/2020 |
6.55
|
1,900 | 7.20 | 7.20 | 6.55 | 0 | 0 | 0 |
31/03/2020 |
7.20
|
8,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
30/03/2020 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
27/03/2020 |
7.20
|
600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
26/03/2020 |
7.20
|
6,900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
25/03/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
24/03/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
23/03/2020 |
7.20
|
2,500 | 7.78 | 7.78 | 7.20 | 0 | 0 | 0 |
20/03/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
19/03/2020 |
7.78
|
14,100 | 7.13 | 7.78 | 7.70 | 0 | 0 | 0 |
18/03/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
17/03/2020 |
7.13
|
2,900 | 6.48 | 7.13 | 6.48 | 0 | 0 | 0 |
16/03/2020 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
13/03/2020 |
6.48
|
1,010 | 6.70 | 6.70 | 6.48 | 0 | 0 | 0 |
12/03/2020 |
6.70
|
21,500 | 7.42 | 7.42 | 6.70 | 0 | 0 | 0 |
11/03/2020 |
7.42
|
330,000 | 7.63 | 7.63 | 7.42 | 0 | 0 | 0 |
10/03/2020 |
7.63
|
26,808 | 7.63 | 7.63 | 6.91 | 0 | 0 | 0 |
09/03/2020 |
7.63
|
47,850 | 7.63 | 7.63 | 7.63 | 0 | 1,700 | -0.0 |
06/03/2020 |
7.63
|
1,000 | 6.98 | 7.63 | 7.63 | 0 | 0 | 0 |
05/03/2020 |
6.98
|
5,100 | 7.56 | 7.56 | 6.98 | 0 | 0 | 0 |
04/03/2020 |
7.56
|
200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
03/03/2020 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
02/03/2020 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
28/02/2020 |
7.56
|
300 | 7.34 | 7.56 | 7.56 | 0 | 0 | 0 |
27/02/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
26/02/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
25/02/2020 |
7.34
|
910 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
24/02/2020 |
7.34
|
300 | 7.92 | 7.92 | 7.34 | 0 | 0 | 0 |
21/02/2020 |
7.92
|
500 | 7.92 | 7.92 | 7.92 | 0 | 500 | -0.0 |
20/02/2020 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
19/02/2020 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
18/02/2020 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
17/02/2020 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
14/02/2020 |
7.92
|
322 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
13/02/2020 |
7.99
|
9,300 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 |
12/02/2020 |
8.07
|
10,000 | 8.28 | 8.28 | 8.07 | 0 | 0 | 0 |
11/02/2020 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
10/02/2020 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
07/02/2020 |
8.28
|
9,910 | 7.78 | 8.28 | 8.28 | 0 | 0 | 0 |
06/02/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
05/02/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
04/02/2020 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
03/02/2020 |
7.78
|
2,011 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
31/01/2020 |
7.78
|
110 | 8.07 | 8.07 | 7.78 | 0 | 0 | 0 |
30/01/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
22/01/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
21/01/2020 |
8.07
|
75 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
20/01/2020 |
8.07
|
5,900 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
17/01/2020 |
8.07
|
2,900 | 8.07 | 8.07 | 7.92 | 0 | 0 | 0 |
16/01/2020 |
8.07
|
1,900 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
15/01/2020 |
8.07
|
100 | 8.57 | 8.57 | 8.07 | 0 | 100 | -0.0 |
14/01/2020 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
13/01/2020 |
8.57
|
121 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
10/01/2020 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
09/01/2020 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
08/01/2020 |
8.57
|
500 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
07/01/2020 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
06/01/2020 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
03/01/2020 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
02/01/2020 |
8.57
|
500 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
31/12/2019 |
8.57
|
1,090 | 8.57 | 8.57 | 8.57 | 0 | 90 | -0.0 |
30/12/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
27/12/2019 |
8.57
|
41 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
26/12/2019 |
8.57
|
100 | 8.43 | 8.57 | 8.57 | 0 | 0 | 0 |
25/12/2019 |
8.43
|
7,000 | 8.43 | 8.57 | 8.43 | 0 | 0 | 0 |
24/12/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
23/12/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
20/12/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
19/12/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
18/12/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
17/12/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
16/12/2019 |
8.43
|
100 | 7.70 | 8.43 | 8.43 | 0 | 0 | 0 |
13/12/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
12/12/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
11/12/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
10/12/2019 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
09/12/2019 |
7.70
|
500 | 7.56 | 7.70 | 7.70 | 0 | 0 | 0 |
06/12/2019 |
7.56
|
400 | 7.70 | 7.92 | 7.56 | 0 | 0 | 0 |
05/12/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
04/12/2019 |
7.70
|
400 | 7.70 | 7.70 | 7.70 | 0 | 300 | -0.0 |
03/12/2019 |
7.70
|
6,500 | 8.43 | 8.43 | 7.70 | 0 | 0 | 0 |
02/12/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |