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) |
2 | 5% | 28,200 | 0 | 0 |
38.50
42.40
42
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
42
|
3 tháng
(2024-06-21) |
-3.50 | -7.69% | 199,300 | 0 | 0 |
38.50
49.50
42
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
42
|
12 tháng
(2023-09-25) |
7.25 | 20.85% | 1,208,200 | -2,800 | -0.1 |
27.80
49.50
42
|
24 tháng
(2022-09-30) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
42
|
36 tháng
(2021-10-05) |
21.93 | 109.28% | 5,161,345 | -217,900 | -4.6 |
11.85
49.50
42
|
60 tháng
(2019-10-16) |
31.23 | 290.03% | 7,065,538 | -514,330 | -10.3 |
6.66
49.50
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
7.54
|
200 | 8.13 | 8.13 | 7.44 | 0 | 100 | -0.0 |
27/04/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
24/04/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
23/04/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
22/04/2020 |
8.13
|
3,700 | 9.01 | 9.01 | 8.13 | 3,600 | 100 | 0.0 |
21/04/2020 |
9.01
|
5,300 | 8.81 | 9.01 | 8.42 | 5,200 | 0 | 0.0 |
20/04/2020 |
8.81
|
400 | 9.20 | 9.20 | 8.42 | 0 | 100 | -0.0 |
17/04/2020 |
9.20
|
1,300 | 9.30 | 9.30 | 9.01 | 1,200 | 0 | 0.0 |
16/04/2020 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 200 | 0 | 0.0 |
15/04/2020 |
9.30
|
300 | 9.40 | 9.40 | 8.61 | 0 | 100 | -0.0 |
14/04/2020 |
9.40
|
5,100 | 8.91 | 9.40 | 8.91 | 5,000 | 0 | 0.0 |
13/04/2020 |
8.91
|
4,200 | 8.42 | 8.91 | 7.73 | 0 | 100 | -0.0 |
10/04/2020 |
8.42
|
200 | 8.42 | 8.42 | 7.73 | 0 | 100 | -0.0 |
09/04/2020 |
8.42
|
200 | 8.22 | 8.42 | 7.54 | 0 | 100 | -0.0 |
08/04/2020 |
8.22
|
200 | 7.73 | 8.22 | 7.15 | 0 | 100 | -0.0 |
07/04/2020 |
7.73
|
1,100 | 8.52 | 8.52 | 7.73 | 600 | 100 | 0.0 |
06/04/2020 |
8.52
|
200 | 7.83 | 8.52 | 7.15 | 0 | 100 | -0.0 |
03/04/2020 |
7.83
|
235 | 7.83 | 7.83 | 7.15 | 0 | 100 | -0.0 |
01/04/2020 |
7.83
|
100 | 8.52 | 8.52 | 7.83 | 0 | 100 | -0.0 |
31/03/2020 |
8.52
|
200 | 8.61 | 8.61 | 7.93 | 0 | 100 | -0.0 |
30/03/2020 |
8.61
|
700 | 8.61 | 8.61 | 7.83 | 0 | 100 | -0.0 |
27/03/2020 |
8.61
|
200 | 8.13 | 8.61 | 7.34 | 0 | 100 | -0.0 |
26/03/2020 |
8.13
|
200 | 7.73 | 8.13 | 7.15 | 0 | 100 | -0.0 |
25/03/2020 |
7.73
|
100 | 7.24 | 7.73 | 7.73 | 0 | 0 | 0 |
24/03/2020 |
7.24
|
3,400 | 6.66 | 7.24 | 7.24 | 0 | 0 | 0 |
23/03/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
20/03/2020 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
19/03/2020 |
6.66
|
5,000 | 6.85 | 7.54 | 6.66 | 3,100 | 0 | 0.0 |
18/03/2020 |
6.85
|
100 | 7.34 | 7.34 | 6.85 | 0 | 100 | -0.0 |
17/03/2020 |
7.34
|
100 | 7.93 | 7.93 | 7.34 | 0 | 100 | -0.0 |
16/03/2020 |
7.93
|
300 | 7.93 | 7.93 | 7.34 | 0 | 100 | -0.0 |
13/03/2020 |
7.93
|
100 | 8.61 | 8.61 | 7.93 | 0 | 100 | -0.0 |
12/03/2020 |
8.61
|
100 | 9.40 | 9.40 | 8.61 | 0 | 100 | -0.0 |
11/03/2020 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
10/03/2020 |
9.40
|
2,300 | 9.30 | 9.40 | 8.42 | 0 | 100 | -0.0 |
09/03/2020 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
06/03/2020 |
9.30
|
35 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
05/03/2020 |
9.30
|
200 | 9.89 | 9.89 | 9.10 | 0 | 100 | -0.0 |
04/03/2020 |
9.89
|
1,700 | 9.20 | 9.89 | 9.79 | 0 | 0 | 0 |
03/03/2020 |
9.20
|
1,100 | 10.18 | 10.18 | 9.20 | 0 | 100 | -0.0 |
02/03/2020 |
10.18
|
200 | 11.26 | 11.26 | 10.18 | 0 | 100 | -0.0 |
28/02/2020 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
27/02/2020 |
11.26
|
200 | 10.67 | 11.26 | 9.69 | 0 | 100 | -0.0 |
26/02/2020 |
10.67
|
400 | 10.57 | 10.67 | 10.67 | 0 | 0 | 0 |
25/02/2020 |
10.57
|
300 | 11.75 | 11.75 | 10.57 | 0 | 100 | -0.0 |
24/02/2020 |
11.75
|
3,400 | 11.65 | 11.75 | 11.75 | 3,400 | 0 | 0.0 |
21/02/2020 |
11.65
|
10,400 | 11.94 | 11.94 | 11.65 | 7,000 | 0 | 0.1 |
20/02/2020 |
11.94
|
7,035 | 10.87 | 11.94 | 9.89 | 0 | 100 | -0.0 |
19/02/2020 |
10.87
|
1,200 | 9.89 | 10.87 | 8.91 | 0 | 100 | -0.0 |
18/02/2020 |
9.89
|
100 | 10.96 | 10.96 | 9.89 | 0 | 100 | -0.0 |
17/02/2020 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
14/02/2020 |
10.96
|
1,800 | 9.99 | 10.96 | 9.10 | 0 | 100 | -0.0 |
13/02/2020 |
9.99
|
500 | 9.10 | 9.99 | 9.99 | 0 | 0 | 0 |
12/02/2020 |
9.10
|
2,800 | 8.32 | 9.10 | 9.01 | 0 | 0 | 0 |
11/02/2020 |
8.32
|
400 | 7.64 | 8.32 | 8.32 | 0 | 0 | 0 |
10/02/2020 |
7.64
|
100 | 8.22 | 8.22 | 7.64 | 0 | 100 | -0.0 |
07/02/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
06/02/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
05/02/2020 |
8.22
|
100 | 9.10 | 9.10 | 8.22 | 0 | 100 | -0.0 |
04/02/2020 |
9.10
|
200 | 8.32 | 9.10 | 7.64 | 0 | 100 | -0.0 |
03/02/2020 |
8.32
|
1,600 | 8.32 | 8.32 | 8.32 | 600 | 0 | 0.0 |
31/01/2020 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 100 | 0 | 0.0 |
30/01/2020 |
8.32
|
1,000 | 8.32 | 8.32 | 8.32 | 500 | 0 | 0.0 |
22/01/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
21/01/2020 |
8.32
|
100 | 8.71 | 8.71 | 8.32 | 100 | 0 | 0.0 |
20/01/2020 |
8.71
|
200 | 8.71 | 8.71 | 8.71 | 200 | 0 | 0.0 |
17/01/2020 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
16/01/2020 |
8.71
|
300 | 8.71 | 8.71 | 8.71 | 300 | 0 | 0.0 |
15/01/2020 |
8.71
|
600 | 8.42 | 8.71 | 7.83 | 0 | 100 | -0.0 |
14/01/2020 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
13/01/2020 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
10/01/2020 |
8.42
|
100 | 8.71 | 8.71 | 8.42 | 0 | 100 | -0.0 |
09/01/2020 |
8.71
|
600 | 8.71 | 8.71 | 8.71 | 100 | 0 | 0.0 |
08/01/2020 |
8.71
|
300 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
07/01/2020 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
06/01/2020 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
03/01/2020 |
8.71
|
3,400 | 8.71 | 8.71 | 8.71 | 2,200 | 0 | 0.0 |
02/01/2020 |
8.71
|
1,500 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
31/12/2019 |
8.71
|
10 | 8.71 | 8.71 | 8.71 | 0 | 10 | -0.0 |
30/12/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
27/12/2019 |
8.71
|
80 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
26/12/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
25/12/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
24/12/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
23/12/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
20/12/2019 |
8.71
|
4,500 | 8.71 | 8.71 | 8.71 | 4,000 | 0 | 0.0 |
19/12/2019 |
8.71
|
4,500 | 8.71 | 8.71 | 8.71 | 700 | 0 | 0.0 |
18/12/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
17/12/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
16/12/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
13/12/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
12/12/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
11/12/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
10/12/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
09/12/2019 |
8.71
|
700 | 8.71 | 8.81 | 8.71 | 600 | 0 | 0.0 |
06/12/2019 |
8.71
|
1,500 | 8.81 | 8.91 | 8.71 | 1,100 | 0 | 0.0 |
05/12/2019 |
8.81
|
1,000 | 9.30 | 9.99 | 8.52 | 0 | 100 | -0.0 |
04/12/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
03/12/2019 |
9.30
|
4,400 | 8.81 | 9.30 | 7.93 | 1,000 | 0 | 0.0 |
02/12/2019 |
8.81
|
1,200 | 8.91 | 8.91 | 8.52 | 600 | 0 | 0.0 |