Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.25 | -6.16% | 855,800 | 500 | 0.0 |
19
20.85
19.05
|
2 tháng
(2024-09-23) |
-2.25 | -10.56% | 1,204,300 | -200 | -0.0 |
19
21.40
19.05
|
3 tháng
(2024-08-26) |
-2.55 | -11.81% | 1,534,300 | -4,100 | -0.1 |
19
22
19.05
|
6 tháng
(2024-05-27) |
-3.25 | -14.57% | 4,396,400 | 22,300 | 0.5 |
19
26
19.05
|
12 tháng
(2023-11-28) |
-2.41 | -11.25% | 6,880,500 | 8,950 | 0.2 |
19
26
19.05
|
24 tháng
(2022-12-05) |
2.62 | 15.93% | 14,558,000 | 18,935 | 0.8 |
16.16
28.62
19.05
|
36 tháng
(2021-12-08) |
-11.30 | -37.23% | 19,990,620 | 34,070 | 0.9 |
14.97
36.87
19.05
|
60 tháng
(2019-12-19) |
11.31 | 146.12% | 38,310,066 | -2,980,520 | -50.1 |
7.42
36.87
19.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/06/2020 |
8.79
|
18 | 10.16 | 10.16 | 8.79 | 0 | 0 | 0 |
01/06/2020 |
10.16
|
600 | 9.92 | 10.16 | 8.47 | 0 | 0 | 0 |
29/05/2020 |
9.92
|
800 | 9.68 | 9.92 | 9.92 | 0 | 0 | 0 |
28/05/2020 |
9.68
|
100 | 9.59 | 9.68 | 9.68 | 0 | 0 | 0 |
27/05/2020 |
9.59
|
8,650 | 8.47 | 9.68 | 8.63 | 0 | 0 | 0 |
26/05/2020 |
8.47
|
1,600 | 8.39 | 8.47 | 8.47 | 0 | 1,600 | -0.0 |
25/05/2020 |
8.39
|
11,800 | 8.39 | 8.55 | 8.39 | 0 | 6,900 | -0.1 |
22/05/2020 |
8.39
|
0 | 8.30 | 8.39 | 8.39 | 0 | 0 | 0 |
21/05/2020 |
8.30
|
4,070 | 8.63 | 8.63 | 8.30 | 0 | 0 | 0 |
20/05/2020 |
8.63
|
210 | 8.47 | 8.63 | 8.47 | 0 | 0 | 0 |
19/05/2020 |
8.47
|
4,300 | 8.95 | 8.95 | 8.47 | 0 | 0 | 0 |
18/05/2020 |
8.95
|
13,400 | 9.59 | 9.59 | 8.22 | 0 | 0 | 0 |
15/05/2020 |
9.59
|
910 | 9.35 | 9.59 | 9.59 | 0 | 0 | 0 |
14/05/2020 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
13/05/2020 |
9.35
|
0 | 9.43 | 9.35 | 9.35 | 0 | 0 | 0 |
12/05/2020 |
9.43
|
2,100 | 9.59 | 9.59 | 8.22 | 0 | 0 | 0 |
11/05/2020 |
9.59
|
10 | 9.59 | 9.59 | 9.59 | 10 | 0 | 0.0 |
08/05/2020 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
07/05/2020 |
9.59
|
90 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
06/05/2020 |
9.59
|
3,000 | 8.87 | 9.59 | 9.59 | 0 | 0 | 0 |
05/05/2020 |
8.87
|
5,000 | 8.22 | 8.87 | 8.87 | 0 | 0 | 0 |
04/05/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
29/04/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
28/04/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
27/04/2020 |
8.22
|
58 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
24/04/2020 |
8.22
|
1,000 | 8.95 | 8.95 | 8.22 | 0 | 0 | 0 |
23/04/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
22/04/2020 |
8.95
|
100 | 8.47 | 8.95 | 8.95 | 0 | 0 | 0 |
21/04/2020 |
8.47
|
2,000 | 8.30 | 8.47 | 8.47 | 0 | 0 | 0 |
20/04/2020 |
8.30
|
100 | 8.55 | 8.55 | 8.30 | 0 | 0 | 0 |
17/04/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
16/04/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
15/04/2020 |
8.55
|
1,200 | 8.22 | 8.55 | 8.55 | 0 | 0 | 0 |
14/04/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
13/04/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
10/04/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
09/04/2020 |
8.22
|
9,900 | 8.30 | 8.30 | 8.22 | 0 | 9,900 | -0.1 |
08/04/2020 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 100 | -0.0 |
07/04/2020 |
8.30
|
1,900 | 7.74 | 8.30 | 8.30 | 0 | 0 | 0 |
06/04/2020 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
03/04/2020 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
01/04/2020 |
7.74
|
0 | 7.66 | 7.74 | 7.74 | 0 | 0 | 0 |
31/03/2020 |
7.66
|
1,300 | 8.79 | 8.79 | 7.66 | 0 | 0 | 0 |
30/03/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
27/03/2020 |
8.79
|
0 | 8.87 | 8.79 | 8.79 | 0 | 0 | 0 |
26/03/2020 |
8.87
|
1,000 | 7.74 | 8.87 | 8.79 | 0 | 0 | 0 |
25/03/2020 |
7.74
|
100 | 8.79 | 8.79 | 7.74 | 0 | 0 | 0 |
24/03/2020 |
8.79
|
3,300 | 8.95 | 8.95 | 8.79 | 0 | 0 | 0 |
23/03/2020 |
8.95
|
1,500 | 8.87 | 8.95 | 8.95 | 0 | 0 | 0 |
20/03/2020 |
8.87
|
2,900 | 8.79 | 8.87 | 8.87 | 0 | 0 | 0 |
19/03/2020 |
8.79
|
4,400 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
18/03/2020 |
8.79
|
6,000 | 8.79 | 8.87 | 8.79 | 0 | 0 | 0 |
17/03/2020 |
8.79
|
4,200 | 8.87 | 8.87 | 8.47 | 0 | 0 | 0 |
16/03/2020 |
8.87
|
100 | 7.90 | 8.87 | 8.87 | 0 | 0 | 0 |
13/03/2020 |
7.90
|
12,200 | 8.06 | 8.06 | 7.66 | 0 | 1,000 | -0.0 |
12/03/2020 |
8.06
|
200 | 8.22 | 8.22 | 8.06 | 0 | 0 | 0 |
11/03/2020 |
8.22
|
4,400 | 8.22 | 8.22 | 8.06 | 0 | 2,200 | -0.0 |
10/03/2020 |
8.22
|
3,900 | 8.14 | 8.30 | 8.22 | 0 | 3,900 | -0.0 |
09/03/2020 |
8.14
|
0 | 8.30 | 8.14 | 8.14 | 0 | 0 | 0 |
06/03/2020 |
8.30
|
1,900 | 8.30 | 8.30 | 8.06 | 0 | 0 | 0 |
05/03/2020 |
8.30
|
2,000 | 8.47 | 8.47 | 8.30 | 0 | 0 | 0 |
04/03/2020 |
8.47
|
6,300 | 8.55 | 8.55 | 8.06 | 0 | 0 | 0 |
03/03/2020 |
8.55
|
2,900 | 8.47 | 8.55 | 8.47 | 0 | 0 | 0 |
02/03/2020 |
8.47
|
1,500 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
28/02/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
27/02/2020 |
8.47
|
800 | 8.22 | 8.47 | 8.47 | 0 | 0 | 0 |
26/02/2020 |
8.22
|
1,100 | 8.47 | 8.47 | 8.06 | 0 | 0 | 0 |
25/02/2020 |
8.47
|
3,900 | 8.47 | 8.47 | 7.98 | 0 | 0 | 0 |
24/02/2020 |
8.47
|
9,700 | 8.22 | 8.47 | 8.39 | 0 | 0 | 0 |
21/02/2020 |
8.22
|
2,500 | 8.47 | 8.47 | 8.22 | 0 | 0 | 0 |
20/02/2020 |
8.47
|
400 | 8.14 | 8.47 | 8.47 | 0 | 0 | 0 |
19/02/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
18/02/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
17/02/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
14/02/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
13/02/2020 |
8.14
|
0 | 8.06 | 8.14 | 8.14 | 0 | 0 | 0 |
12/02/2020 |
8.06
|
5,400 | 8.47 | 8.47 | 8.06 | 0 | 0 | 0 |
11/02/2020 |
8.47
|
200 | 8.47 | 8.47 | 7.74 | 0 | 0 | 0 |
10/02/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
07/02/2020 |
8.47
|
2,200 | 8.39 | 8.47 | 8.47 | 0 | 0 | 0 |
06/02/2020 |
8.39
|
2,400 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
05/02/2020 |
8.39
|
0 | 8.22 | 8.39 | 8.39 | 0 | 0 | 0 |
04/02/2020 |
8.22
|
6,000 | 8.22 | 8.47 | 8.22 | 0 | 0 | 0 |
03/02/2020 |
8.22
|
0 | 7.90 | 8.22 | 8.22 | 0 | 0 | 0 |
31/01/2020 |
7.90
|
2,900 | 8.71 | 8.87 | 7.82 | 0 | 0 | 0 |
30/01/2020 |
8.71
|
1,900 | 8.87 | 8.87 | 8.71 | 0 | 1,800 | -0.0 |
22/01/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
21/01/2020 |
8.87
|
100 | 8.06 | 8.87 | 8.87 | 0 | 0 | 0 |
20/01/2020 |
8.06
|
1,200 | 8.30 | 8.30 | 8.06 | 0 | 0 | 0 |
17/01/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
16/01/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
15/01/2020 |
8.30
|
100 | 7.98 | 8.30 | 8.30 | 0 | 100 | -0.0 |
14/01/2020 |
7.98
|
7,000 | 8.30 | 8.30 | 7.98 | 0 | 3,500 | -0.0 |
13/01/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
10/01/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
09/01/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
08/01/2020 |
8.30
|
0 | 8.06 | 8.30 | 8.30 | 0 | 0 | 0 |
07/01/2020 |
8.06
|
13,600 | 8.06 | 9.27 | 8.06 | 0 | 10,200 | -0.1 |
06/01/2020 |
8.06
|
0 | 7.98 | 8.06 | 8.06 | 0 | 0 | 0 |
03/01/2020 |
7.98
|
4,200 | 7.82 | 8.06 | 7.74 | 0 | 3,900 | -0.0 |