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) |
0.08 | 1.34% | 882,000 | 0 | 0 |
5.79
6.20
6.20
|
2 tháng
(2024-07-22) |
-0.03 | -0.49% | 1,618,400 | 0 | 0 |
5.66
6.20
6.20
|
3 tháng
(2024-06-21) |
0.32 | 5.58% | 3,204,100 | 0 | 0 |
5.66
6.31
6.20
|
6 tháng
(2024-03-25) |
-0.68 | -10.10% | 8,661,200 | 0 | 0 |
5.51
6.73
6.20
|
12 tháng
(2023-09-25) |
-0.22 | -3.55% | 25,454,400 | -26 | 0 |
5.51
7.45
6.20
|
24 tháng
(2022-09-30) |
-3.58 | -37.16% | 77,272,100 | -1,287 | -0.2 |
5.38
9.63
6.20
|
36 tháng
(2021-10-05) |
-4.86 | -44.54% | 164,166,600 | -61,471 | -2.9 |
5.38
21.74
6.20
|
60 tháng
(2019-10-16) |
-1.72 | -22.18% | 230,313,950 | -31,811 | -2.2 |
4.44
21.74
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
7.51
|
20,010 | 7.19 | 7.51 | 7.25 | 0 | 0 | 0 |
28/11/2019 |
7.19
|
21,940 | 7.51 | 7.61 | 7.19 | 0 | 0 | 0 |
27/11/2019 |
7.51
|
16,490 | 7.91 | 7.91 | 7.42 | 0 | 0 | 0 |
26/11/2019 |
7.91
|
3,270 | 7.51 | 7.91 | 7.48 | 0 | 0 | 0 |
25/11/2019 |
7.51
|
5,720 | 7.55 | 7.55 | 7.32 | 0 | 0 | 0 |
22/11/2019 |
7.55
|
810 | 7.32 | 7.58 | 7.51 | 0 | 0 | 0 |
21/11/2019 |
7.32
|
1,150 | 7.51 | 7.55 | 7.32 | 0 | 0 | 0 |
20/11/2019 |
7.51
|
330 | 7.51 | 7.51 | 7.25 | 0 | 0 | 0 |
19/11/2019 |
7.51
|
11,610 | 7.32 | 7.64 | 7.32 | 0 | 0 | 0 |
18/11/2019 |
7.32
|
8,170 | 7.61 | 7.84 | 7.32 | 0 | 0 | 0 |
15/11/2019 |
7.61
|
15,130 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 |
14/11/2019 |
7.45
|
23,590 | 7.51 | 7.64 | 7.45 | 0 | 0 | 0 |
13/11/2019 |
7.51
|
7,290 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 |
12/11/2019 |
7.51
|
1,790 | 7.45 | 7.51 | 7.19 | 0 | 0 | 0 |
11/11/2019 |
7.45
|
3,100 | 7.19 | 7.45 | 7.19 | 0 | 0 | 0 |
08/11/2019 |
7.19
|
1,150 | 7.51 | 7.58 | 7.19 | 0 | 0 | 0 |
07/11/2019 |
7.51
|
1,970 | 7.58 | 7.58 | 7.42 | 0 | 0 | 0 |
06/11/2019 |
7.58
|
22,460 | 7.25 | 7.71 | 7.19 | 0 | 0 | 0 |
05/11/2019 |
7.25
|
25,880 | 7.45 | 7.45 | 7.19 | 0 | 0 | 0 |
04/11/2019 |
7.45
|
22,180 | 7.84 | 7.84 | 7.35 | 0 | 0 | 0 |
01/11/2019 |
7.84
|
7,130 | 7.71 | 7.87 | 7.71 | 0 | 0 | 0 |
31/10/2019 |
7.71
|
11,550 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 |
30/10/2019 |
7.84
|
12,990 | 7.84 | 7.84 | 7.51 | 0 | 0 | 0 |
29/10/2019 |
7.84
|
1,020 | 7.97 | 7.97 | 7.58 | 0 | 0 | 0 |
28/10/2019 |
7.97
|
970 | 7.58 | 8.00 | 7.61 | 0 | 0 | 0 |
25/10/2019 |
7.58
|
2,270 | 7.84 | 8.00 | 7.58 | 0 | 0 | 0 |
24/10/2019 |
7.84
|
170 | 7.87 | 8.20 | 7.84 | 0 | 0 | 0 |
23/10/2019 |
7.87
|
2,470 | 8.00 | 8.00 | 7.55 | 0 | 0 | 0 |
22/10/2019 |
8.00
|
40 | 8.04 | 8.04 | 8.00 | 0 | 0 | 0 |
21/10/2019 |
8.04
|
1,050 | 7.94 | 8.13 | 7.84 | 0 | 0 | 0 |
18/10/2019 |
7.94
|
950 | 7.97 | 7.97 | 7.77 | 0 | 0 | 0 |
17/10/2019 |
7.97
|
2,800 | 7.77 | 8.07 | 7.77 | 0 | 0 | 0 |
16/10/2019 |
7.77
|
1,150 | 8.10 | 8.10 | 7.77 | 0 | 0 | 0 |
15/10/2019 |
8.10
|
4,380 | 7.97 | 8.13 | 7.64 | 0 | 0 | 0 |
14/10/2019 |
7.97
|
5,760 | 7.94 | 8.17 | 7.58 | 0 | 0 | 0 |
11/10/2019 |
7.94
|
10,400 | 7.81 | 7.97 | 7.81 | 0 | 0 | 0 |
10/10/2019 |
7.81
|
1,120 | 7.81 | 8.04 | 7.81 | 0 | 0 | 0 |
09/10/2019 |
7.81
|
2,990 | 7.71 | 7.84 | 7.71 | 0 | 0 | 0 |
08/10/2019 |
7.71
|
5,440 | 7.77 | 8.17 | 7.71 | 0 | 0 | 0 |
07/10/2019 |
7.77
|
10,110 | 7.77 | 8.04 | 7.77 | 0 | 0 | 0 |
04/10/2019 |
7.77
|
5,140 | 8.17 | 8.43 | 7.64 | 0 | 0 | 0 |
03/10/2019 |
8.17
|
3,200 | 8.10 | 8.17 | 7.64 | 0 | 0 | 0 |
02/10/2019 |
8.10
|
11,960 | 8.17 | 8.46 | 7.77 | 0 | 0 | 0 |
01/10/2019 |
8.17
|
6,460 | 8.20 | 8.33 | 7.84 | 0 | 0 | 0 |
30/09/2019 |
8.20
|
3,480 | 7.77 | 8.23 | 7.91 | 0 | 0 | 0 |
27/09/2019 |
7.77
|
33,100 | 7.77 | 7.97 | 7.77 | 0 | 0 | 0 |
26/09/2019 |
7.77
|
4,670 | 7.91 | 8.40 | 7.77 | 0 | 0 | 0 |
25/09/2019 |
7.91
|
44,310 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 |
24/09/2019 |
8.17
|
13,070 | 8.43 | 8.43 | 8.04 | 0 | 0 | 0 |
23/09/2019 |
8.43
|
13,910 | 8.46 | 8.62 | 7.87 | 0 | 0 | 0 |
20/09/2019 |
8.46
|
6,210 | 8.69 | 8.69 | 8.10 | 0 | 0 | 0 |
19/09/2019 |
8.69
|
38,050 | 8.69 | 8.69 | 8.10 | 0 | 0 | 0 |
18/09/2019 |
8.69
|
25,890 | 8.23 | 8.75 | 8.23 | 0 | 0 | 0 |
17/09/2019 |
8.23
|
47,000 | 7.71 | 8.23 | 7.71 | 0 | 0 | 0 |
16/09/2019 |
7.71
|
21,040 | 7.58 | 7.84 | 7.58 | 0 | 0 | 0 |
13/09/2019 |
7.58
|
11,310 | 7.58 | 7.84 | 7.51 | 0 | 0 | 0 |
12/09/2019 |
7.58
|
21,330 | 7.64 | 7.84 | 7.55 | 0 | 0 | 0 |
11/09/2019 |
7.64
|
2,630 | 7.81 | 7.81 | 7.64 | 0 | 0 | 0 |
10/09/2019 |
7.81
|
3,820 | 7.74 | 7.81 | 7.58 | 0 | 0 | 0 |
09/09/2019 |
7.74
|
1,780 | 7.71 | 7.77 | 7.71 | 0 | 0 | 0 |
06/09/2019 |
7.71
|
2,500 | 7.77 | 7.77 | 7.71 | 0 | 0 | 0 |
05/09/2019 |
7.77
|
2,340 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 |
04/09/2019 |
7.94
|
4,480 | 7.94 | 7.94 | 7.55 | 0 | 0 | 0 |
03/09/2019 |
7.94
|
3,800 | 7.97 | 7.97 | 7.58 | 0 | 0 | 0 |
30/08/2019 |
7.97
|
8,790 | 7.81 | 8.13 | 7.61 | 0 | 0 | 0 |
29/08/2019 |
7.81
|
8,030 | 7.58 | 7.84 | 7.58 | 0 | 0 | 0 |
28/08/2019 |
7.58
|
10,910 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
27/08/2019 |
7.84
|
14,620 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 |
26/08/2019 |
7.84
|
6,460 | 7.87 | 7.94 | 7.84 | 0 | 0 | 0 |
23/08/2019 |
7.87
|
4,100 | 8.17 | 8.17 | 7.87 | 0 | 0 | 0 |
22/08/2019 |
8.17
|
17,300 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
21/08/2019 |
8.17
|
11,060 | 8.17 | 8.23 | 7.87 | 0 | 0 | 0 |
20/08/2019 |
8.17
|
10,690 | 8.17 | 8.36 | 8.17 | 0 | 0 | 0 |
19/08/2019 |
8.17
|
3,950 | 8.17 | 8.49 | 8.17 | 0 | 0 | 0 |
16/08/2019 |
8.17
|
610 | 8.17 | 8.17 | 8.07 | 0 | 0 | 0 |
15/08/2019 |
8.17
|
17,460 | 8.17 | 8.62 | 7.74 | 0 | 0 | 0 |
14/08/2019 |
8.17
|
8,490 | 7.64 | 8.17 | 8.04 | 0 | 0 | 0 |
13/08/2019 |
7.64
|
22,350 | 8.20 | 8.26 | 7.64 | 0 | 0 | 0 |
12/08/2019 |
8.20
|
4,040 | 8.17 | 8.30 | 8.17 | 0 | 0 | 0 |
09/08/2019 |
8.17
|
6,150 | 8.20 | 8.36 | 7.84 | 0 | 0 | 0 |
08/08/2019 |
8.20
|
18,020 | 7.84 | 8.30 | 7.55 | 0 | 0 | 0 |
07/08/2019 |
7.84
|
10,040 | 7.91 | 7.97 | 7.58 | 0 | 0 | 0 |
06/08/2019 |
7.91
|
9,830 | 7.84 | 7.94 | 7.51 | 0 | 0 | 0 |
05/08/2019 |
7.84
|
18,740 | 8.10 | 8.10 | 7.77 | 0 | 0 | 0 |
02/08/2019 |
8.10
|
8,930 | 8.10 | 8.10 | 7.91 | 0 | 0 | 0 |
01/08/2019 |
8.10
|
18,890 | 8.17 | 8.30 | 7.77 | 0 | 0 | 0 |
31/07/2019 |
8.17
|
16,410 | 8.17 | 8.36 | 7.64 | 0 | 0 | 0 |
30/07/2019 |
8.17
|
29,490 | 8.17 | 8.36 | 7.84 | 0 | 0 | 0 |
29/07/2019 |
8.17
|
29,160 | 8.20 | 8.36 | 8.13 | 0 | 0 | 0 |
26/07/2019 |
8.20
|
27,080 | 8.23 | 8.36 | 8.13 | 0 | 0 | 0 |
25/07/2019 |
8.23
|
36,910 | 8.23 | 8.36 | 8.04 | 0 | 0 | 0 |
24/07/2019 |
8.23
|
1,270 | 8.17 | 8.49 | 8.04 | 0 | 0 | 0 |
23/07/2019 |
8.17
|
8,650 | 7.91 | 8.36 | 8.17 | 0 | 0 | 0 |
22/07/2019 |
7.91
|
330 | 8.36 | 8.36 | 7.91 | 0 | 0 | 0 |
19/07/2019 |
8.36
|
11,900 | 8.36 | 8.36 | 8.30 | 0 | 0 | 0 |
18/07/2019 |
8.36
|
13,950 | 8.43 | 8.49 | 8.36 | 0 | 0 | 0 |
17/07/2019 |
8.43
|
56,600 | 8.43 | 8.43 | 8.36 | 0 | 0 | 0 |
16/07/2019 |
8.43
|
6,680 | 8.40 | 8.49 | 8.23 | 0 | 0 | 0 |
15/07/2019 |
8.40
|
14,640 | 8.36 | 8.49 | 8.30 | 0 | 0 | 0 |
12/07/2019 |
8.36
|
10,320 | 8.36 | 8.36 | 8.30 | 50 | 0 | 0.0 |