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) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
2 tháng
(2024-07-22) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
3 tháng
(2024-06-21) |
-0.10 | -1.05% | 6,300 | 0 | 0 |
8.20
15.70
9.40
|
6 tháng
(2024-03-25) |
-4.10 | -30.37% | 7,477 | 0 | 0 |
8.10
15.70
9.40
|
12 tháng
(2023-09-25) |
0.40 | 4.44% | 10,315 | 0 | 0 |
6
15.70
9.40
|
24 tháng
(2022-09-30) |
-8.60 | -47.78% | 81,066 | 0 | 0 |
6
20
9.40
|
36 tháng
(2021-10-05) |
-6.08 | -39.26% | 515,396 | 0 | 0 |
6
23.50
9.40
|
60 tháng
(2019-10-16) |
4.54 | 93.30% | 1,798,914 | -5,000 | -0.0 |
4.12
23.50
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
27/04/2020 |
7.70
|
5,600 | 7.90 | 8.17 | 7.70 | 0 | 0 | 0 |
24/04/2020 |
7.97
|
2,800 | 7.23 | 7.97 | 7.23 | 0 | 0 | 0 |
23/04/2020 |
7.77
|
3,100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
22/04/2020 |
7.70
|
100 | 7.70 | 8.65 | 7.70 | 0 | 0 | 0 |
21/04/2020 |
7.56
|
2,000 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
20/04/2020 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
17/04/2020 |
8.17
|
6,900 | 7.63 | 8.17 | 7.63 | 0 | 0 | 0 |
16/04/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
15/04/2020 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
14/04/2020 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
13/04/2020 |
8.17
|
2,600 | 8.10 | 8.17 | 8.10 | 0 | 0 | 0 |
10/04/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
09/04/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
08/04/2020 |
7.97
|
10,500 | 7.77 | 7.97 | 7.77 | 0 | 0 | 0 |
07/04/2020 |
8.10
|
10,200 | 7.63 | 8.65 | 7.63 | 0 | 0 | 0 |
06/04/2020 |
7.63
|
2,520 | 7.63 | 8.65 | 7.63 | 0 | 0 | 0 |
03/04/2020 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
01/04/2020 |
8.17
|
3,022 | 7.50 | 8.17 | 7.50 | 0 | 0 | 0 |
31/03/2020 |
8.10
|
3,600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
30/03/2020 |
8.17
|
3,200 | 8.10 | 8.85 | 8.10 | 0 | 0 | 0 |
27/03/2020 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
26/03/2020 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
25/03/2020 |
8.17
|
3,300 | 7.90 | 8.17 | 7.90 | 0 | 0 | 0 |
24/03/2020 |
8.10
|
4,200 | 7.97 | 8.10 | 7.97 | 0 | 0 | 0 |
23/03/2020 |
7.97
|
4,700 | 7.90 | 7.97 | 7.83 | 0 | 0 | 0 |
20/03/2020 |
7.90
|
9,201 | 8.10 | 8.65 | 7.90 | 0 | 0 | 0 |
19/03/2020 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
18/03/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
17/03/2020 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
16/03/2020 |
8.10
|
12,801 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
13/03/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
12/03/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
11/03/2020 |
7.09
|
300 | 7.56 | 7.56 | 7.09 | 0 | 0 | 0 |
10/03/2020 |
7.56
|
6,400 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
09/03/2020 |
7.63
|
1,820 | 7.63 | 7.63 | 7.63 | 0 | 300 | -0.0 |
06/03/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
05/03/2020 |
8.65
|
6,400 | 7.97 | 8.65 | 7.97 | 0 | 0 | 0 |
04/03/2020 |
7.56
|
1 | 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
|
5,900 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
28/02/2020 |
7.50
|
1,010 | 7.50 | 7.50 | 7.50 | 10 | 0 | 0.0 |
27/02/2020 |
7.50
|
4,000 | 7.50 | 8.04 | 7.43 | 0 | 0 | 0 |
26/02/2020 |
7.90
|
5,800 | 7.63 | 7.90 | 7.63 | 0 | 0 | 0 |
25/02/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
24/02/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
21/02/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
20/02/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
19/02/2020 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
18/02/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
17/02/2020 |
7.63
|
12,700 | 7.50 | 7.70 | 7.09 | 0 | 200 | -0.0 |
14/02/2020 |
7.63
|
10,900 | 7.56 | 7.63 | 7.56 | 0 | 0 | 0 |
13/02/2020 |
7.43
|
3,480 | 7.63 | 7.63 | 7.43 | 0 | 0 | 0 |
12/02/2020 |
8.04
|
7,700 | 7.56 | 8.04 | 7.56 | 200 | 0 | 0.0 |
11/02/2020 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
10/02/2020 |
7.43
|
150 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
07/02/2020 |
7.63
|
502 | 7.63 | 7.63 | 7.63 | 0 | 500 | -0.0 |
06/02/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
05/02/2020 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
04/02/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
03/02/2020 |
7.63
|
6,240 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
31/01/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
30/01/2020 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
22/01/2020 |
7.90
|
4,000 | 7.43 | 7.90 | 7.43 | 500 | 1,200 | -0.0 |
21/01/2020 |
7.90
|
27,700 | 7.70 | 7.90 | 7.23 | 0 | 100 | -0.0 |
20/01/2020 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
17/01/2020 |
7.50
|
4,000 | 7.77 | 7.77 | 7.50 | 0 | 0 | 0 |
16/01/2020 |
7.77
|
12,800 | 7.23 | 7.77 | 7.09 | 0 | 0 | 0 |
15/01/2020 |
7.70
|
5,300 | 7.43 | 7.70 | 7.23 | 200 | 0 | 0.0 |
14/01/2020 |
7.70
|
59,600 | 7.43 | 7.70 | 7.36 | 0 | 300 | -0.0 |
13/01/2020 |
7.23
|
82,900 | 7.09 | 7.77 | 7.09 | 0 | 300 | -0.0 |
10/01/2020 |
7.02
|
39,050 | 6.82 | 7.56 | 6.82 | 1,050 | 0 | 0.0 |
09/01/2020 |
6.96
|
5,100 | 6.82 | 7.70 | 6.62 | 0 | 0 | 0 |
08/01/2020 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
07/01/2020 |
6.08
|
5,100 | 6.96 | 6.96 | 6.08 | 0 | 0 | 0 |
06/01/2020 |
6.42
|
21,700 | 6.82 | 6.82 | 6.42 | 0 | 0 | 0 |
03/01/2020 |
7.09
|
13,600 | 7.09 | 7.09 | 6.75 | 0 | 0 | 0 |
02/01/2020 |
7.09
|
1,200 | 6.75 | 7.09 | 6.75 | 0 | 0 | 0 |
31/12/2019 |
7.50
|
5,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/12/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
27/12/2019 |
7.43
|
8,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
26/12/2019 |
7.43
|
23,300 | 7.43 | 8.10 | 6.42 | 0 | 0 | 0 |
25/12/2019 |
7.29
|
17,400 | 6.75 | 7.43 | 6.75 | 0 | 0 | 0 |
24/12/2019 |
6.75
|
29,800 | 5.94 | 6.75 | 5.94 | 0 | 0 | 0 |
23/12/2019 |
5.88
|
3,700 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
20/12/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
19/12/2019 |
5.74
|
20,600 | 5.88 | 6.01 | 5.07 | 0 | 0 | 0 |
18/12/2019 |
5.88
|
27,300 | 6.08 | 6.55 | 5.40 | 0 | 0 | 0 |
17/12/2019 |
6.08
|
18,300 | 5.74 | 6.08 | 5.61 | 0 | 0 | 0 |
16/12/2019 |
6.08
|
3,300 | 6.08 | 6.08 | 5.54 | 0 | 0 | 0 |
13/12/2019 |
5.47
|
3,100 | 6.28 | 6.28 | 5.47 | 0 | 0 | 0 |
12/12/2019 |
5.67
|
5,700 | 5.40 | 5.67 | 5.27 | 0 | 0 | 0 |
11/12/2019 |
5.27
|
4,700 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
10/12/2019 |
4.53
|
26,800 | 4.73 | 4.73 | 4.53 | 0 | 0 | 0 |
09/12/2019 |
4.12
|
10,600 | 5.47 | 5.47 | 4.12 | 0 | 0 | 0 |
06/12/2019 |
5.07
|
500 | 4.73 | 5.07 | 4.53 | 0 | 0 | 0 |
05/12/2019 |
4.39
|
55,500 | 5.13 | 5.13 | 4.39 | 0 | 0 | 0 |
04/12/2019 |
5.27
|
800 | 5.13 | 5.27 | 4.93 | 0 | 0 | 0 |
03/12/2019 |
4.73
|
7,800 | 5.47 | 5.47 | 4.73 | 0 | 0 | 0 |
02/12/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |