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) |
0.60 | 9.84% | 17,022,100 | 38,500 | 0.2 |
6
6.90
6.70
|
2 tháng
(2024-07-22) |
0.60 | 9.84% | 29,389,800 | 29,000 | 0.1 |
5.70
6.90
6.70
|
3 tháng
(2024-06-21) |
0.70 | 11.67% | 40,316,000 | -104,600 | -0.8 |
5.50
6.90
6.70
|
6 tháng
(2024-03-25) |
3 | 81.08% | 139,092,978 | -138,158 | -0.9 |
3
7.60
6.70
|
12 tháng
(2023-09-25) |
1.90 | 39.58% | 181,108,658 | -13,318 | -0.4 |
3
7.60
6.70
|
24 tháng
(2022-09-30) |
-0.10 | -1.47% | 311,759,370 | -7,476 | -0.4 |
2.80
7.60
6.70
|
36 tháng
(2021-10-05) |
-23.25 | -77.63% | 448,383,511 | 2,124 | -0.1 |
2.80
30.92
6.70
|
60 tháng
(2019-10-16) |
-1.11 | -14.25% | 628,591,922 | -15,746 | -0.3 |
2.80
31.01
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
7.31
|
44,800 | 7.39 | 7.39 | 7.31 | 0 | 0 | 0 |
27/11/2019 |
7.39
|
37,300 | 7.39 | 7.39 | 7.23 | 0 | 0 | 0 |
26/11/2019 |
7.39
|
56,415 | 7.31 | 7.39 | 7.31 | 0 | 15 | -0.0 |
25/11/2019 |
7.31
|
55,639 | 7.39 | 7.39 | 7.31 | 0 | 0 | 0 |
22/11/2019 |
7.31
|
64,400 | 7.48 | 7.48 | 7.31 | 0 | 0 | 0 |
21/11/2019 |
7.48
|
44,700 | 7.48 | 7.48 | 7.39 | 0 | 0 | 0 |
20/11/2019 |
7.48
|
51,700 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
19/11/2019 |
7.48
|
83,700 | 7.39 | 7.48 | 7.31 | 0 | 0 | 0 |
18/11/2019 |
7.39
|
50,940 | 7.39 | 7.48 | 7.31 | 0 | 0 | 0 |
15/11/2019 |
7.39
|
63,500 | 7.39 | 7.39 | 7.31 | 0 | 0 | 0 |
14/11/2019 |
7.39
|
78,056 | 7.39 | 7.48 | 7.31 | 0 | 0 | 0 |
13/11/2019 |
7.39
|
64,740 | 7.39 | 7.48 | 7.31 | 0 | 0 | 0 |
12/11/2019 |
7.39
|
76,300 | 7.48 | 7.56 | 7.31 | 0 | 0 | 0 |
11/11/2019 |
7.48
|
54,800 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 |
08/11/2019 |
7.65
|
51,800 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
07/11/2019 |
7.65
|
93,600 | 7.65 | 7.73 | 7.56 | 0 | 0 | 0 |
06/11/2019 |
7.65
|
101,529 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 |
05/11/2019 |
7.56
|
50,300 | 7.56 | 7.56 | 7.48 | 0 | 0 | 0 |
04/11/2019 |
7.56
|
57,806 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
01/11/2019 |
7.65
|
129,632 | 7.56 | 7.65 | 7.48 | 0 | 0 | 0 |
31/10/2019 |
7.48
|
57,500 | 7.56 | 7.56 | 7.39 | 0 | 0 | 0 |
30/10/2019 |
7.48
|
88,400 | 7.56 | 7.56 | 7.48 | 0 | 0 | 0 |
29/10/2019 |
7.56
|
73,704 | 7.56 | 7.65 | 7.48 | 0 | 0 | 0 |
28/10/2019 |
7.56
|
53,661 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 |
25/10/2019 |
7.56
|
62,230 | 7.56 | 7.56 | 7.48 | 0 | 0 | 0 |
24/10/2019 |
7.56
|
91,500 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 |
23/10/2019 |
7.65
|
85,565 | 7.65 | 7.73 | 7.56 | 0 | 0 | 0 |
22/10/2019 |
7.73
|
62,811 | 7.65 | 7.73 | 7.56 | 0 | 0 | 0 |
21/10/2019 |
7.65
|
51,932 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
18/10/2019 |
7.65
|
73,300 | 7.73 | 7.81 | 7.65 | 0 | 0 | 0 |
17/10/2019 |
7.73
|
71,519 | 7.81 | 7.81 | 7.65 | 0 | 0 | 0 |
16/10/2019 |
7.81
|
267,700 | 7.81 | 7.90 | 7.73 | 0 | 0 | 0 |
15/10/2019 |
7.81
|
70,200 | 7.73 | 7.81 | 7.56 | 0 | 0 | 0 |
14/10/2019 |
7.81
|
141,900 | 7.73 | 7.90 | 7.48 | 0 | 0 | 0 |
11/10/2019 |
7.56
|
66,190 | 7.65 | 7.73 | 7.56 | 0 | 0 | 0 |
10/10/2019 |
7.56
|
85,500 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 |
09/10/2019 |
7.65
|
104,800 | 7.73 | 7.81 | 7.56 | 0 | 0 | 0 |
08/10/2019 |
7.73
|
111,200 | 7.65 | 7.73 | 7.56 | 0 | 0 | 0 |
07/10/2019 |
7.65
|
70,308 | 7.65 | 7.81 | 7.56 | 0 | 8 | -0.0 |
04/10/2019 |
7.65
|
150,050 | 7.48 | 7.73 | 7.39 | 0 | 0 | 0 |
03/10/2019 |
7.48
|
103,925 | 7.48 | 7.56 | 7.39 | 0 | 0 | 0 |
02/10/2019 |
7.39
|
74,400 | 7.48 | 7.65 | 7.39 | 0 | 0 | 0 |
01/10/2019 |
7.56
|
155,862 | 7.56 | 7.65 | 7.31 | 0 | 0 | 0 |
30/09/2019 |
7.56
|
117,660 | 7.65 | 7.73 | 7.56 | 0 | 0 | 0 |
27/09/2019 |
7.65
|
185,000 | 7.65 | 7.73 | 7.56 | 0 | 0 | 0 |
26/09/2019 |
7.65
|
143,057 | 7.65 | 7.73 | 7.56 | 0 | 0 | 0 |
25/09/2019 |
7.65
|
138,520 | 7.73 | 7.81 | 7.56 | 0 | 0 | 0 |
24/09/2019 |
7.73
|
97,013 | 7.73 | 7.81 | 7.56 | 0 | 0 | 0 |
23/09/2019 |
7.73
|
135,930 | 7.65 | 7.81 | 7.65 | 0 | 30 | -0.0 |
20/09/2019 |
7.65
|
151,456 | 7.73 | 7.90 | 7.56 | 0 | 0 | 0 |
19/09/2019 |
7.65
|
344,708 | 8.40 | 8.49 | 7.65 | 0 | 0 | 0 |
18/09/2019 |
8.32
|
149,800 | 8.65 | 8.74 | 8.32 | 0 | 0 | 0 |
17/09/2019 |
8.65
|
235,400 | 8.57 | 8.74 | 8.40 | 0 | 0 | 0 |
16/09/2019 |
8.57
|
157,700 | 8.49 | 8.65 | 8.49 | 0 | 0 | 0 |
13/09/2019 |
8.49
|
339,310 | 8.40 | 8.74 | 8.32 | 0 | 0 | 0 |
12/09/2019 |
8.40
|
222,397 | 8.49 | 8.57 | 8.32 | 0 | 0 | 0 |
11/09/2019 |
8.49
|
142,450 | 8.40 | 8.49 | 8.23 | 0 | 0 | 0 |
10/09/2019 |
8.40
|
190,576 | 8.82 | 8.91 | 8.40 | 0 | 0 | 0 |
09/09/2019 |
8.74
|
144,814 | 8.91 | 9.07 | 8.74 | 0 | 0 | 0 |
06/09/2019 |
8.91
|
194,999 | 8.99 | 9.07 | 8.74 | 0 | 0 | 0 |
05/09/2019 |
8.99
|
224,200 | 8.91 | 8.99 | 8.74 | 0 | 0 | 0 |
04/09/2019 |
8.91
|
199,499 | 8.91 | 9.07 | 8.74 | 0 | 0 | 0 |
03/09/2019 |
9.07
|
174,677 | 9.16 | 9.24 | 9.07 | 0 | 0 | 0 |
30/08/2019 |
9.24
|
335,536 | 9.16 | 9.24 | 9.07 | 0 | 0 | 0 |
29/08/2019 |
9.16
|
348,300 | 9.07 | 9.24 | 8.99 | 0 | 0 | 0 |
28/08/2019 |
9.07
|
263,648 | 8.74 | 9.24 | 8.49 | 0 | 0 | 0 |
27/08/2019 |
8.74
|
180,980 | 8.74 | 8.91 | 8.65 | 0 | 0 | 0 |
26/08/2019 |
8.65
|
172,169 | 8.99 | 9.16 | 8.65 | 0 | 0 | 0 |
23/08/2019 |
8.99
|
262,810 | 8.82 | 8.99 | 8.65 | 0 | 0 | 0 |
22/08/2019 |
8.91
|
259,003 | 9.16 | 9.24 | 8.82 | 0 | 0 | 0 |
21/08/2019 |
9.16
|
379,108 | 8.99 | 9.41 | 8.99 | 0 | 0 | 0 |
20/08/2019 |
9.07
|
330,960 | 9.07 | 9.16 | 8.91 | 0 | 0 | 0 |
19/08/2019 |
8.99
|
163,215 | 9.24 | 9.24 | 8.99 | 0 | 0 | 0 |
16/08/2019 |
9.16
|
294,267 | 8.91 | 9.33 | 8.82 | 0 | 0 | 0 |
15/08/2019 |
8.91
|
303,700 | 8.74 | 8.99 | 8.40 | 0 | 0 | 0 |
14/08/2019 |
8.82
|
275,828 | 9.16 | 9.24 | 8.82 | 0 | 0 | 0 |
13/08/2019 |
9.16
|
269,480 | 9.41 | 9.41 | 8.91 | 0 | 0 | 0 |
12/08/2019 |
9.41
|
337,649 | 9.24 | 9.41 | 9.16 | 0 | 0 | 0 |
09/08/2019 |
9.24
|
367,724 | 9.16 | 9.49 | 9.16 | 0 | 0 | 0 |
08/08/2019 |
9.24
|
284,747 | 9.33 | 9.41 | 9.07 | 0 | 0 | 0 |
07/08/2019 |
9.33
|
276,785 | 9.49 | 9.58 | 9.16 | 0 | 0 | 0 |
06/08/2019 |
9.49
|
515,148 | 9.16 | 9.75 | 8.91 | 0 | 12,950 | -0.1 |
05/08/2019 |
9.16
|
340,053 | 8.74 | 9.16 | 8.74 | 0 | 0 | 0 |
02/08/2019 |
8.74
|
337,242 | 8.57 | 8.99 | 8.57 | 0 | 0 | 0 |
01/08/2019 |
8.57
|
117,655 | 8.57 | 8.65 | 8.40 | 0 | 0 | 0 |
31/07/2019 |
8.57
|
211,985 | 8.74 | 8.91 | 8.57 | 0 | 0 | 0 |
30/07/2019 |
8.74
|
375,003 | 8.07 | 8.82 | 8.07 | 0 | 0 | 0 |
29/07/2019 |
8.07
|
86,300 | 8.07 | 8.15 | 7.98 | 0 | 0 | 0 |
26/07/2019 |
8.07
|
163,770 | 7.98 | 8.15 | 7.98 | 0 | 0 | 0 |
25/07/2019 |
7.98
|
144,590 | 7.98 | 8.15 | 7.81 | 0 | 0 | 0 |
24/07/2019 |
8.07
|
112,500 | 7.98 | 8.15 | 7.98 | 0 | 0 | 0 |
23/07/2019 |
7.98
|
72,404 | 8.23 | 8.23 | 7.98 | 0 | 0 | 0 |
22/07/2019 |
8.23
|
246,525 | 7.98 | 8.23 | 7.98 | 0 | 0 | 0 |
19/07/2019 |
8.07
|
105,355 | 8.15 | 8.15 | 7.98 | 0 | 0 | 0 |
18/07/2019 |
8.15
|
174,100 | 8.15 | 8.15 | 8.07 | 0 | 0 | 0 |
17/07/2019 |
8.07
|
216,710 | 7.90 | 8.15 | 7.90 | 0 | 0 | 0 |
16/07/2019 |
7.90
|
156,835 | 7.73 | 7.90 | 7.73 | 0 | 0 | 0 |
15/07/2019 |
7.73
|
154,469 | 7.73 | 7.81 | 7.73 | 0 | 0 | 0 |
12/07/2019 |
7.73
|
86,810 | 7.65 | 7.73 | 7.65 | 0 | 0 | 0 |
11/07/2019 |
7.73
|
69,405 | 7.81 | 7.81 | 7.65 | 0 | 0 | 0 |