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) |
-0.75 | -5.54% | 3,738,200 | 0 | 0 |
12.80
13.60
12.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.78% | 12,648,000 | 0 | 0 |
12.25
13.70
12.80
|
3 tháng
(2024-06-21) |
0.25 | 2.03% | 16,960,800 | 0 | 0 |
12.09
13.70
12.80
|
6 tháng
(2024-03-25) |
1.89 | 17.33% | 39,337,300 | -7,566 | -0.1 |
10.68
13.73
12.80
|
12 tháng
(2023-09-25) |
1.89 | 17.33% | 69,742,800 | -7,566 | -0.1 |
9.45
13.73
12.80
|
24 tháng
(2022-09-30) |
3.99 | 45.22% | 109,192,000 | -7,632 | -0.1 |
6.02
13.73
12.80
|
36 tháng
(2021-10-05) |
-1.57 | -10.93% | 170,842,000 | -205,622 | -3.2 |
6.02
15.71
12.80
|
60 tháng
(2019-10-16) |
5.19 | 68.15% | 199,190,100 | -3,989,320 | -48.0 |
5.91
15.71
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
6.90
|
2,320 | 7.00 | 7.00 | 6.65 | 10 | 0 | 0.0 |
28/11/2019 |
7.00
|
850 | 6.65 | 7.05 | 6.65 | 750 | 0 | 0.0 |
27/11/2019 |
6.65
|
27,880 | 6.70 | 6.88 | 6.60 | 5,100 | 16,840 | -0.2 |
26/11/2019 |
6.70
|
5,580 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
25/11/2019 |
7.10
|
6,840 | 7.28 | 7.28 | 7.10 | 300 | 5,000 | -0.1 |
22/11/2019 |
7.28
|
31,090 | 7.28 | 7.36 | 7.26 | 430 | 70 | 0.0 |
21/11/2019 |
7.28
|
51,290 | 7.28 | 7.28 | 6.78 | 530 | 47,820 | -0.6 |
20/11/2019 |
7.28
|
35,690 | 7.23 | 7.31 | 6.78 | 120 | 34,760 | -0.5 |
19/11/2019 |
7.23
|
500 | 7.13 | 7.23 | 7.13 | 210 | 10 | 0.0 |
18/11/2019 |
7.13
|
490 | 7.41 | 7.41 | 7.13 | 0 | 0 | 0 |
15/11/2019 |
7.41
|
910 | 7.31 | 7.41 | 7.38 | 330 | 0 | 0.0 |
14/11/2019 |
7.31
|
430 | 7.43 | 7.43 | 7.26 | 200 | 0 | 0.0 |
13/11/2019 |
7.43
|
320 | 7.38 | 7.43 | 7.43 | 310 | 0 | 0.0 |
12/11/2019 |
7.38
|
300 | 7.38 | 7.38 | 7.38 | 300 | 0 | 0.0 |
11/11/2019 |
7.38
|
310 | 7.38 | 7.38 | 7.38 | 310 | 0 | 0.0 |
08/11/2019 |
7.38
|
1,640 | 7.43 | 7.46 | 6.95 | 310 | 660 | -0.0 |
07/11/2019 |
7.43
|
210 | 7.43 | 7.43 | 7.43 | 210 | 0 | 0.0 |
06/11/2019 |
7.43
|
2,670 | 7.23 | 7.46 | 7.10 | 230 | 2,440 | -0.0 |
05/11/2019 |
7.23
|
5,630 | 7.56 | 7.56 | 7.21 | 0 | 0 | 0 |
04/11/2019 |
7.56
|
500 | 7.56 | 7.56 | 7.56 | 500 | 0 | 0.0 |
01/11/2019 |
7.56
|
510 | 7.56 | 7.56 | 7.56 | 510 | 0 | 0.0 |
31/10/2019 |
7.56
|
510 | 7.64 | 7.64 | 7.18 | 480 | 10 | 0.0 |
30/10/2019 |
7.64
|
360 | 7.64 | 7.64 | 7.64 | 360 | 0 | 0.0 |
29/10/2019 |
7.64
|
430 | 7.43 | 7.64 | 7.64 | 430 | 20 | 0.0 |
28/10/2019 |
7.43
|
260 | 7.43 | 7.43 | 7.43 | 260 | 0 | 0.0 |
25/10/2019 |
7.43
|
300 | 7.43 | 7.43 | 7.43 | 300 | 0 | 0.0 |
24/10/2019 |
7.43
|
1,330 | 7.56 | 7.71 | 7.10 | 130 | 10 | 0.0 |
23/10/2019 |
7.56
|
1,450 | 7.74 | 7.74 | 7.21 | 1,200 | 0 | 0.0 |
22/10/2019 |
7.74
|
580 | 7.74 | 7.74 | 7.74 | 580 | 20 | 0.0 |
21/10/2019 |
7.74
|
380 | 7.61 | 7.74 | 7.74 | 360 | 0 | 0.0 |
18/10/2019 |
7.61
|
50 | 7.16 | 7.61 | 7.61 | 50 | 40 | 0.0 |
17/10/2019 |
7.16
|
560 | 7.61 | 7.74 | 7.16 | 0 | 0 | 0 |
16/10/2019 |
7.61
|
1,230 | 7.74 | 8.02 | 7.61 | 460 | 770 | -0.0 |
15/10/2019 |
7.74
|
1,190 | 7.33 | 7.74 | 7.59 | 1,190 | 10 | 0.0 |
14/10/2019 |
7.33
|
630 | 7.33 | 7.79 | 7.33 | 70 | 10 | 0.0 |
11/10/2019 |
7.33
|
120 | 7.61 | 7.61 | 7.33 | 40 | 0 | 0.0 |
10/10/2019 |
7.61
|
550 | 7.61 | 7.61 | 7.61 | 550 | 0 | 0.0 |
09/10/2019 |
7.61
|
1,700 | 7.16 | 7.64 | 7.16 | 780 | 500 | 0.0 |
08/10/2019 |
7.16
|
670 | 7.31 | 7.41 | 7.16 | 10 | 0 | 0.0 |
07/10/2019 |
7.31
|
330 | 7.13 | 7.31 | 7.31 | 330 | 0 | 0.0 |
04/10/2019 |
7.13
|
1,070 | 7.38 | 7.82 | 7.13 | 450 | 0 | 0.0 |
03/10/2019 |
7.38
|
520 | 7.38 | 7.38 | 7.38 | 420 | 0 | 0.0 |
02/10/2019 |
7.38
|
2,230 | 7.03 | 7.51 | 6.90 | 420 | 880 | -0.0 |
01/10/2019 |
7.03
|
390 | 7.46 | 7.46 | 7.03 | 40 | 0 | 0.0 |
30/09/2019 |
7.46
|
470 | 7.46 | 7.46 | 7.46 | 470 | 0 | 0.0 |
27/09/2019 |
7.46
|
600 | 7.46 | 7.46 | 7.46 | 600 | 20 | 0.0 |
26/09/2019 |
7.46
|
3,430 | 7.51 | 7.51 | 7.10 | 230 | 20 | 0.0 |
25/09/2019 |
7.51
|
600 | 7.31 | 7.51 | 7.51 | 410 | 20 | 0.0 |
24/09/2019 |
7.31
|
150 | 7.31 | 7.31 | 7.31 | 150 | 0 | 0.0 |
23/09/2019 |
7.31
|
610 | 7.05 | 7.31 | 7.28 | 200 | 10 | 0.0 |
20/09/2019 |
7.05
|
200 | 7.03 | 7.36 | 7.05 | 10 | 0 | 0.0 |
19/09/2019 |
7.03
|
330 | 7.00 | 7.33 | 7.03 | 10 | 0 | 0.0 |
18/09/2019 |
7.00
|
1,170 | 7.16 | 7.46 | 6.90 | 10 | 0 | 0.0 |
17/09/2019 |
7.16
|
1,550 | 7.54 | 7.54 | 7.05 | 230 | 1,000 | -0.0 |
16/09/2019 |
7.54
|
610 | 7.36 | 7.54 | 7.54 | 610 | 10 | 0.0 |
13/09/2019 |
7.36
|
2,600 | 7.43 | 7.43 | 6.95 | 2,540 | 90 | 0.0 |
12/09/2019 |
7.43
|
270 | 7.43 | 7.43 | 7.43 | 270 | 0 | 0.0 |
11/09/2019 |
7.43
|
2,360 | 7.41 | 7.49 | 6.93 | 2,220 | 300 | 0.0 |
10/09/2019 |
7.41
|
1,920 | 7.51 | 7.51 | 7.00 | 20 | 0 | 0.0 |
09/09/2019 |
7.51
|
10 | 7.36 | 7.51 | 7.51 | 10 | 0 | 0.0 |
06/09/2019 |
7.36
|
250 | 7.36 | 7.36 | 7.36 | 250 | 0 | 0.0 |
05/09/2019 |
7.36
|
410 | 7.31 | 7.36 | 7.36 | 400 | 0 | 0.0 |
04/09/2019 |
7.31
|
20 | 7.51 | 7.54 | 7.31 | 0 | 0 | 0 |
03/09/2019 |
7.51
|
560 | 7.33 | 7.51 | 7.51 | 560 | 0 | 0.0 |
30/08/2019 |
7.33
|
580 | 7.54 | 7.54 | 7.05 | 280 | 0 | 0.0 |
29/08/2019 |
7.54
|
360 | 7.54 | 7.54 | 7.54 | 360 | 0 | 0.0 |
28/08/2019 |
7.54
|
930 | 7.36 | 7.54 | 7.36 | 430 | 0 | 0.0 |
27/08/2019 |
7.36
|
250 | 7.36 | 7.36 | 7.36 | 250 | 0 | 0.0 |
26/08/2019 |
7.36
|
210 | 7.36 | 7.36 | 7.36 | 210 | 0 | 0.0 |
23/08/2019 |
7.36
|
250 | 7.36 | 7.36 | 7.36 | 250 | 0 | 0.0 |
22/08/2019 |
7.36
|
290 | 7.36 | 7.36 | 7.36 | 290 | 30 | 0.0 |
21/08/2019 |
7.36
|
350 | 7.36 | 7.36 | 7.36 | 350 | 0 | 0.0 |
20/08/2019 |
7.36
|
2,460 | 7.10 | 7.46 | 7.10 | 110 | 2,040 | -0.0 |
19/08/2019 |
7.10
|
1,430 | 7.26 | 7.41 | 7.03 | 380 | 1,060 | -0.0 |
16/08/2019 |
7.26
|
1,390 | 7.51 | 7.51 | 7.05 | 360 | 1,040 | -0.0 |
15/08/2019 |
7.51
|
1,020 | 7.51 | 7.51 | 7.51 | 1,020 | 40 | 0.0 |
14/08/2019 |
7.51
|
270 | 7.51 | 7.51 | 7.51 | 270 | 0 | 0.0 |
13/08/2019 |
7.51
|
920 | 7.51 | 7.51 | 7.51 | 920 | 0 | 0.0 |
12/08/2019 |
7.51
|
310 | 7.21 | 7.51 | 7.51 | 10 | 0 | 0.0 |
09/08/2019 |
7.21
|
2,220 | 7.21 | 7.21 | 7.05 | 150 | 920 | -0.0 |
08/08/2019 |
7.21
|
440 | 7.36 | 7.36 | 7.03 | 0 | 10 | -0.0 |
07/08/2019 |
7.36
|
1,820 | 7.46 | 7.46 | 7.16 | 250 | 40 | 0.0 |
06/08/2019 |
7.46
|
1,680 | 7.49 | 7.61 | 7.10 | 250 | 0 | 0.0 |
05/08/2019 |
7.49
|
360 | 7.51 | 7.51 | 7.31 | 260 | 0 | 0.0 |
02/08/2019 |
7.51
|
30 | 7.33 | 7.51 | 7.51 | 30 | 0 | 0.0 |
01/08/2019 |
7.33
|
290 | 7.54 | 7.54 | 7.33 | 0 | 0 | 0 |
31/07/2019 |
7.54
|
560 | 7.59 | 7.66 | 7.51 | 340 | 0 | 0.0 |
30/07/2019 |
7.59
|
250 | 7.59 | 7.59 | 7.59 | 250 | 0 | 0.0 |
29/07/2019 |
7.59
|
70 | 7.59 | 7.59 | 7.59 | 70 | 0 | 0.0 |
26/07/2019 |
7.59
|
320 | 7.59 | 7.59 | 7.59 | 310 | 0 | 0.0 |
25/07/2019 |
7.59
|
200 | 7.59 | 7.59 | 7.59 | 200 | 0 | 0.0 |
24/07/2019 |
7.59
|
680 | 7.26 | 7.59 | 7.21 | 260 | 0 | 0.0 |
23/07/2019 |
7.26
|
1,160 | 7.56 | 7.61 | 7.10 | 10 | 0 | 0.0 |
22/07/2019 |
7.56
|
1,050 | 7.59 | 7.59 | 7.10 | 250 | 110 | 0.0 |
19/07/2019 |
7.59
|
540 | 7.49 | 7.59 | 7.59 | 300 | 0 | 0.0 |
18/07/2019 |
7.49
|
1,090 | 7.33 | 7.49 | 7.46 | 220 | 0 | 0.0 |
17/07/2019 |
7.33
|
440 | 7.41 | 7.56 | 7.33 | 10 | 0 | 0.0 |
16/07/2019 |
7.41
|
740 | 7.54 | 7.59 | 7.41 | 570 | 0 | 0.0 |
15/07/2019 |
7.54
|
4,640 | 7.51 | 7.69 | 7.31 | 350 | 0 | 0.0 |
12/07/2019 |
7.51
|
5,760 | 7.92 | 7.92 | 7.38 | 3,310 | 10 | 0.0 |