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) |
-1.27 | -8.86% | 244,900 | -800 | -0.0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.93 | -12.82% | 718,400 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-21) |
-13.78 | -51.26% | 2,244,000 | 8,400 | 0.2 |
12.13
26.88
13.80
|
6 tháng
(2024-04-01) |
-7.43 | -36.20% | 3,316,800 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-25) |
1.81 | 16% | 5,013,900 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-09-30) |
-3.61 | -21.59% | 6,072,320 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-05) |
-6.31 | -32.52% | 10,500,429 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-16) |
4.70 | 55.95% | 18,236,484 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/11/2019 |
8.65
|
10,000 | 8.82 | 9.66 | 8.65 | 100 | 0 | 0.0 |
31/10/2019 |
8.82
|
14,200 | 8.82 | 9.07 | 8.82 | 100 | 0 | 0.0 |
30/10/2019 |
8.82
|
33,000 | 8.82 | 8.82 | 8.40 | 500 | 0 | 0.0 |
29/10/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
28/10/2019 |
8.82
|
2,000 | 8.82 | 8.82 | 8.74 | 0 | 0 | 0 |
25/10/2019 |
8.82
|
100 | 8.57 | 8.82 | 8.82 | 0 | 0 | 0 |
24/10/2019 |
8.57
|
0 | 8.40 | 8.57 | 8.57 | 0 | 0 | 0 |
23/10/2019 |
8.40
|
1,340 | 8.40 | 9.66 | 8.40 | 0 | 0 | 0 |
22/10/2019 |
8.40
|
510 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
21/10/2019 |
8.40
|
6,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
18/10/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
17/10/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
16/10/2019 |
8.40
|
2,800 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
15/10/2019 |
8.40
|
6,310 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
14/10/2019 |
8.40
|
6,000 | 8.40 | 8.82 | 8.40 | 100 | 0 | 0.0 |
11/10/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
10/10/2019 |
8.40
|
1,600 | 8.48 | 8.82 | 8.40 | 100 | 0 | 0.0 |
09/10/2019 |
8.48
|
12,000 | 8.40 | 8.48 | 8.40 | 0 | 0 | 0 |
08/10/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
07/10/2019 |
8.40
|
11,200 | 8.48 | 8.48 | 8.40 | 0 | 0 | 0 |
04/10/2019 |
8.48
|
39,000 | 8.40 | 8.82 | 8.40 | 600 | 0 | 0.0 |
03/10/2019 |
8.40
|
13,100 | 8.48 | 8.48 | 8.40 | 0 | 0 | 0 |
02/10/2019 |
8.48
|
10,000 | 8.40 | 8.48 | 8.40 | 1,000 | 0 | 0.0 |
01/10/2019 |
8.40
|
20,300 | 8.48 | 8.48 | 8.40 | 0 | 0 | 0 |
30/09/2019 |
8.48
|
37,500 | 8.40 | 8.57 | 7.98 | 0 | 0 | 0 |
27/09/2019 |
8.40
|
900 | 8.40 | 8.82 | 8.40 | 100 | 0 | 0.0 |
26/09/2019 |
8.40
|
12,300 | 8.48 | 8.48 | 8.40 | 0 | 0 | 0 |
25/09/2019 |
8.48
|
600 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 |
24/09/2019 |
8.57
|
25,500 | 8.15 | 8.82 | 8.15 | 1,600 | 0 | 0.0 |
23/09/2019 |
8.15
|
12,480 | 8.40 | 8.40 | 7.98 | 2,000 | 0 | 0.0 |
20/09/2019 |
8.40
|
21,120 | 8.32 | 8.40 | 8.15 | 0 | 0 | 0 |
19/09/2019 |
8.32
|
13,470 | 8.32 | 8.40 | 8.32 | 300 | 0 | 0.0 |
18/09/2019 |
8.32
|
31,200 | 7.98 | 8.65 | 7.98 | 11,100 | 0 | 0.1 |
17/09/2019 |
7.98
|
15,520 | 7.98 | 7.98 | 7.73 | 0 | 0 | 0 |
16/09/2019 |
7.98
|
22,000 | 7.81 | 8.06 | 7.90 | 1,000 | 0 | 0.0 |
13/09/2019 |
7.81
|
18,900 | 7.90 | 7.90 | 7.64 | 0 | 0 | 0 |
12/09/2019 |
7.90
|
1,820 | 7.98 | 8.15 | 7.90 | 100 | 0 | 0.0 |
11/09/2019 |
7.98
|
6,800 | 7.73 | 7.98 | 7.73 | 0 | 0 | 0 |
10/09/2019 |
7.73
|
6,600 | 7.56 | 7.81 | 7.64 | 0 | 0 | 0 |
09/09/2019 |
7.56
|
21,600 | 8.15 | 8.15 | 7.56 | 0 | 0 | 0 |
06/09/2019 |
8.15
|
3,100 | 7.98 | 8.15 | 7.90 | 0 | 0 | 0 |
05/09/2019 |
7.98
|
2,090 | 7.90 | 7.98 | 7.90 | 0 | 0 | 0 |
04/09/2019 |
7.90
|
15,700 | 7.90 | 7.98 | 7.81 | 0 | 0 | 0 |
03/09/2019 |
7.90
|
25,300 | 8.57 | 8.57 | 7.81 | 0 | 0 | 0 |
30/08/2019 |
8.57
|
6,900 | 8.48 | 8.57 | 8.06 | 900 | 0 | 0.0 |
29/08/2019 |
8.48
|
24,780 | 8.74 | 9.07 | 8.48 | 0 | 0 | 0 |
28/08/2019 |
8.74
|
46,020 | 7.73 | 8.74 | 7.81 | 0 | 0 | 0 |
27/08/2019 |
7.73
|
8,520 | 7.81 | 7.81 | 7.64 | 0 | 0 | 0 |
26/08/2019 |
7.81
|
7,900 | 7.81 | 7.90 | 7.73 | 0 | 0 | 0 |
23/08/2019 |
7.81
|
3,100 | 7.73 | 7.81 | 7.73 | 0 | 0 | 0 |
22/08/2019 |
7.73
|
6,600 | 7.64 | 7.81 | 7.64 | 0 | 0 | 0 |
21/08/2019 |
7.64
|
18,200 | 7.73 | 7.73 | 7.56 | 0 | 0 | 0 |
20/08/2019 |
7.73
|
4,520 | 7.73 | 7.81 | 7.56 | 0 | 0 | 0 |
19/08/2019 |
7.73
|
2,200 | 7.90 | 7.90 | 7.73 | 1,000 | 0 | 0.0 |
16/08/2019 |
7.90
|
10,700 | 7.64 | 7.98 | 7.73 | 0 | 0 | 0 |
15/08/2019 |
7.64
|
1,570 | 8.06 | 8.06 | 7.56 | 0 | 0 | 0 |
14/08/2019 |
8.06
|
1,500 | 7.73 | 8.06 | 7.81 | 0 | 0 | 0 |
13/08/2019 |
7.73
|
5,900 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
12/08/2019 |
7.73
|
2,400 | 7.90 | 7.90 | 7.73 | 0 | 0 | 0 |
09/08/2019 |
7.90
|
8,900 | 8.06 | 8.06 | 7.90 | 0 | 0 | 0 |
08/08/2019 |
8.06
|
1,100 | 7.98 | 8.06 | 7.98 | 0 | 0 | 0 |
07/08/2019 |
7.98
|
6,800 | 7.98 | 7.98 | 7.90 | 0 | 0 | 0 |
06/08/2019 |
7.98
|
9,510 | 8.06 | 8.06 | 7.90 | 0 | 0 | 0 |
05/08/2019 |
8.06
|
6,000 | 8.40 | 8.40 | 7.98 | 0 | 0 | 0 |
02/08/2019 |
8.40
|
6,610 | 8.15 | 8.40 | 7.98 | 1,000 | 0 | 0.0 |
01/08/2019 |
8.15
|
6,100 | 8.23 | 8.23 | 7.90 | 0 | 2,000 | -0.0 |
31/07/2019 |
8.23
|
2,700 | 8.15 | 8.23 | 8.06 | 0 | 0 | 0 |
30/07/2019 |
8.15
|
6,600 | 8.23 | 8.32 | 8.15 | 100 | 0 | 0.0 |
29/07/2019 |
8.23
|
25,800 | 8.57 | 8.57 | 8.15 | 500 | 0 | 0.0 |
26/07/2019 |
8.57
|
2,500 | 8.74 | 8.74 | 8.57 | 100 | 0 | 0.0 |
25/07/2019 |
8.74
|
2,900 | 8.74 | 8.74 | 8.48 | 2,000 | 0 | 0.0 |
24/07/2019 |
8.74
|
2,320 | 8.82 | 8.82 | 8.65 | 0 | 0 | 0 |
23/07/2019 |
8.82
|
11,300 | 8.57 | 8.82 | 8.32 | 0 | 0 | 0 |
22/07/2019 |
8.57
|
16,200 | 8.90 | 9.07 | 8.48 | 4,500 | 0 | 0.0 |
19/07/2019 |
8.90
|
5,100 | 9.07 | 9.16 | 8.90 | 0 | 0 | 0 |
18/07/2019 |
9.07
|
2,900 | 9.24 | 9.24 | 8.82 | 0 | 0 | 0 |
17/07/2019 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
16/07/2019 |
9.24
|
2,420 | 9.24 | 9.32 | 9.24 | 0 | 0 | 0 |
15/07/2019 |
9.24
|
12,100 | 9.07 | 9.49 | 8.99 | 0 | 0 | 0 |
12/07/2019 |
9.07
|
13,035 | 8.99 | 9.24 | 8.99 | 0 | 0 | 0 |
11/07/2019 |
8.99
|
625 | 9.16 | 9.16 | 8.99 | 0 | 0 | 0 |
10/07/2019 |
9.16
|
14,300 | 8.74 | 9.16 | 8.74 | 0 | 0 | 0 |
09/07/2019 |
8.74
|
10,335 | 8.74 | 8.82 | 8.74 | 0 | 0 | 0 |
08/07/2019 |
8.74
|
1,055 | 8.82 | 8.82 | 8.74 | 0 | 0 | 0 |
05/07/2019 |
8.82
|
18,100 | 8.57 | 8.82 | 8.40 | 3,500 | 0 | 0.0 |
04/07/2019 |
8.57
|
28,100 | 8.74 | 8.74 | 8.48 | 0 | 0 | 0 |
03/07/2019 |
8.74
|
31,600 | 9.24 | 9.24 | 8.65 | 0 | 0 | 0 |
02/07/2019 |
9.24
|
7,100 | 9.41 | 9.41 | 8.99 | 0 | 0 | 0 |
01/07/2019 |
9.41
|
20,900 | 8.99 | 9.49 | 8.74 | 0 | 0 | 0 |
28/06/2019 |
8.99
|
13,300 | 8.99 | 8.99 | 8.74 | 0 | 0 | 0 |
27/06/2019 |
8.99
|
8,600 | 9.41 | 9.41 | 8.99 | 0 | 0 | 0 |
26/06/2019 |
9.41
|
16,170 | 9.41 | 9.58 | 9.24 | 0 | 0 | 0 |
25/06/2019 |
9.41
|
11,400 | 9.49 | 9.66 | 9.41 | 0 | 0 | 0 |
24/06/2019 |
9.49
|
19,150 | 9.24 | 9.74 | 9.16 | 0 | 0 | 0 |
21/06/2019 |
9.24
|
9,720 | 9.24 | 9.49 | 9.16 | 0 | 0 | 0 |
20/06/2019 |
9.24
|
26,510 | 9.41 | 9.41 | 8.82 | 0 | 6,300 | -0.1 |
19/06/2019 |
9.41
|
5,950 | 9.16 | 9.49 | 9.07 | 0 | 0 | 0 |
18/06/2019 |
9.16
|
3,500 | 9.07 | 9.24 | 8.99 | 0 | 0 | 0 |
17/06/2019 |
9.07
|
26,660 | 9.16 | 9.41 | 8.48 | 0 | 0 | 0 |
14/06/2019 |
9.16
|
24,600 | 9.83 | 9.83 | 9.16 | 0 | 0 | 0 |