Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -4.71% | 111,200 | -400 | -0.0 |
7.93
8.50
8.10
|
2 tháng
(2024-07-22) |
-1.40 | -14.74% | 272,600 | 100 | 0.0 |
7.90
9.50
8.10
|
3 tháng
(2024-06-24) |
-3.75 | -31.65% | 716,900 | 200 | 0.0 |
7.90
11.85
8.10
|
6 tháng
(2024-03-25) |
0.05 | 0.62% | 1,048,500 | 300 | 0.0 |
7.45
11.85
8.10
|
12 tháng
(2023-09-26) |
-0.31 | -3.69% | 1,536,200 | 9,400 | 0.1 |
7.38
11.85
8.10
|
24 tháng
(2022-10-03) |
-3.10 | -27.68% | 5,548,800 | 65,900 | 0.9 |
5.12
11.85
8.10
|
36 tháng
(2021-10-06) |
-1.70 | -17.35% | 17,173,600 | 44,030 | -0.2 |
5.12
32.40
8.10
|
60 tháng
(2019-10-17) |
1.19 | 17.22% | 27,331,360 | -17,134,750 | -95.9 |
3.92
32.40
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2019 |
7.80
|
4,440 | 7.45 | 7.97 | 7.50 | 0 | 0 | 0 |
26/11/2019 |
7.45
|
5,900 | 6.97 | 7.45 | 7.19 | 0 | 0 | 0 |
25/11/2019 |
6.97
|
8,980 | 7.49 | 7.49 | 6.97 | 0 | 0 | 0 |
22/11/2019 |
7.49
|
6,590 | 7.79 | 7.79 | 7.26 | 0 | 0 | 0 |
21/11/2019 |
7.79
|
4,710 | 7.77 | 7.99 | 7.54 | 0 | 0 | 0 |
20/11/2019 |
7.77
|
7,070 | 8.09 | 8.09 | 7.77 | 0 | 0 | 0 |
19/11/2019 |
8.09
|
14,590 | 8.35 | 8.35 | 7.77 | 0 | 0 | 0 |
18/11/2019 |
8.35
|
170 | 8.40 | 8.40 | 7.86 | 0 | 0 | 0 |
15/11/2019 |
8.40
|
4,570 | 8.07 | 8.63 | 8.10 | 0 | 0 | 0 |
14/11/2019 |
8.07
|
20,240 | 8.64 | 8.64 | 8.04 | 0 | 0 | 0 |
13/11/2019 |
8.64
|
17,330 | 9.29 | 9.29 | 8.64 | 0 | 0 | 0 |
12/11/2019 |
9.29
|
35,520 | 9.98 | 9.98 | 9.29 | 0 | 0 | 0 |
11/11/2019 |
9.98
|
107,830 | 9.49 | 10.15 | 8.83 | 0 | 0 | 0 |
08/11/2019 |
9.49
|
6,640 | 8.87 | 9.49 | 9.49 | 0 | 0 | 0 |
07/11/2019 |
8.87
|
7,290 | 8.29 | 8.87 | 8.87 | 0 | 0 | 0 |
06/11/2019 |
8.29
|
8,090 | 7.75 | 8.29 | 8.29 | 0 | 0 | 0 |
05/11/2019 |
7.75
|
11,630 | 7.25 | 7.75 | 7.75 | 0 | 0 | 0 |
04/11/2019 |
7.25
|
15,460 | 6.78 | 7.25 | 6.54 | 0 | 0 | 0 |
01/11/2019 |
6.78
|
1,800 | 6.53 | 6.79 | 6.61 | 0 | 0 | 0 |
31/10/2019 |
6.53
|
1,350 | 6.52 | 6.53 | 6.52 | 0 | 0 | 0 |
30/10/2019 |
6.52
|
2,150 | 6.79 | 6.80 | 6.52 | 0 | 0 | 0 |
29/10/2019 |
6.79
|
3,130 | 6.79 | 6.79 | 6.52 | 0 | 0 | 0 |
28/10/2019 |
6.79
|
2,510 | 6.79 | 6.79 | 6.52 | 0 | 0 | 0 |
25/10/2019 |
6.79
|
4,610 | 6.89 | 6.89 | 6.52 | 0 | 0 | 0 |
24/10/2019 |
6.89
|
3,450 | 6.81 | 6.89 | 6.66 | 0 | 0 | 0 |
23/10/2019 |
6.81
|
2,900 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 |
22/10/2019 |
6.99
|
430 | 6.68 | 6.99 | 6.32 | 0 | 0 | 0 |
21/10/2019 |
6.68
|
1,080 | 6.45 | 6.68 | 6.43 | 0 | 0 | 0 |
18/10/2019 |
6.45
|
24,500 | 6.91 | 6.91 | 6.43 | 0 | 0 | 0 |
17/10/2019 |
6.91
|
210 | 7 | 7 | 6.91 | 0 | 0 | 0 |
16/10/2019 |
7
|
1,710 | 6.89 | 7.20 | 6.85 | 0 | 0 | 0 |
15/10/2019 |
6.89
|
6,470 | 6.77 | 6.89 | 6.50 | 0 | 0 | 0 |
14/10/2019 |
6.77
|
12,650 | 6.60 | 6.77 | 6.60 | 0 | 0 | 0 |
11/10/2019 |
6.60
|
9,200 | 7.08 | 7.08 | 6.60 | 0 | 0 | 0 |
10/10/2019 |
7.08
|
7,320 | 7.08 | 7.20 | 7.08 | 0 | 0 | 0 |
09/10/2019 |
7.08
|
690 | 7.09 | 7.09 | 6.61 | 0 | 0 | 0 |
08/10/2019 |
7.09
|
400 | 6.99 | 7.09 | 6.99 | 0 | 0 | 0 |
07/10/2019 |
6.99
|
2,290 | 6.98 | 6.99 | 6.55 | 0 | 0 | 0 |
04/10/2019 |
6.98
|
10,920 | 7.50 | 7.50 | 6.98 | 0 | 0 | 0 |
03/10/2019 |
7.50
|
920 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 |
02/10/2019 |
7.59
|
11,040 | 8 | 8 | 7.44 | 0 | 0 | 0 |
01/10/2019 |
8
|
3,180 | 8.11 | 8.11 | 8 | 0 | 0 | 0 |
30/09/2019 |
8.11
|
10,280 | 8.11 | 8.21 | 8.10 | 0 | 0 | 0 |
27/09/2019 |
8.11
|
8,060 | 8.60 | 8.60 | 8 | 10 | 0 | 0.0 |
26/09/2019 |
8.60
|
10 | 8.41 | 8.60 | 8.60 | 0 | 0 | 0 |
25/09/2019 |
8.41
|
200 | 9 | 9 | 8.41 | 0 | 0 | 0 |
24/09/2019 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
23/09/2019 |
9
|
1,040 | 8.85 | 9 | 8.90 | 0 | 0 | 0 |
20/09/2019 |
8.85
|
4,330 | 8.85 | 9.15 | 8.85 | 0 | 0 | 0 |
19/09/2019 |
8.85
|
3,000 | 8.85 | 8.86 | 8.85 | 0 | 0 | 0 |
18/09/2019 |
8.85
|
9,150 | 9 | 9 | 8.85 | 0 | 0 | 0 |
17/09/2019 |
9
|
20,590 | 9.37 | 9.39 | 9 | 0 | 21,720,000 | -217.2 |
16/09/2019 |
9.37
|
37,630 | 8.76 | 9.37 | 8.31 | 0 | 0 | 0 |
13/09/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
12/09/2019 |
8.76
|
10,010 | 8.20 | 8.76 | 8.11 | 0 | 0 | 0 |
11/09/2019 |
8.20
|
2,090 | 8.20 | 8.21 | 8.20 | 0 | 0 | 0 |
10/09/2019 |
8.20
|
900 | 8.45 | 8.45 | 8.20 | 0 | 0 | 0 |
09/09/2019 |
8.45
|
1,000 | 9.05 | 9.05 | 8.45 | 0 | 0 | 0 |
06/09/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
05/09/2019 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
04/09/2019 |
9.05
|
2,000 | 8.79 | 9.05 | 8.27 | 0 | 0 | 0 |
03/09/2019 |
8.79
|
70 | 8.60 | 8.89 | 8.37 | 0 | 0 | 0 |
30/08/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
29/08/2019 |
8.60
|
1,120 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
28/08/2019 |
9.20
|
10 | 8.87 | 9.20 | 9.20 | 0 | 0 | 0 |
27/08/2019 |
8.87
|
60 | 8.30 | 8.87 | 8.87 | 0 | 0 | 0 |
26/08/2019 |
8.30
|
3,000 | 8.71 | 8.71 | 8.30 | 0 | 0 | 0 |
23/08/2019 |
8.71
|
950 | 9.08 | 9.08 | 8.71 | 500 | 0 | 0.0 |
22/08/2019 |
9.08
|
1,830 | 8.61 | 9.20 | 9.08 | 0 | 0 | 0 |
21/08/2019 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
20/08/2019 |
8.61
|
600 | 9 | 9 | 8.59 | 0 | 0 | 0 |
19/08/2019 |
9
|
520 | 9 | 9 | 9 | 0 | 0 | 0 |
16/08/2019 |
9
|
1,000 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
15/08/2019 |
9.30
|
510 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
14/08/2019 |
9.20
|
630 | 9.20 | 9.20 | 8.73 | 0 | 0 | 0 |
13/08/2019 |
9.20
|
1,600 | 9.75 | 9.75 | 9.20 | 0 | 0 | 0 |
12/08/2019 |
9.75
|
1,350 | 9.77 | 9.77 | 9.31 | 0 | 0 | 0 |
09/08/2019 |
9.77
|
1,150 | 9.82 | 9.82 | 9.60 | 0 | 0 | 0 |
08/08/2019 |
9.82
|
5,010 | 9.20 | 9.84 | 9.50 | 0 | 0 | 0 |
07/08/2019 |
9.20
|
21,640 | 9.40 | 9.40 | 8.90 | 0 | 2,360,810 | -23.6 |
06/08/2019 |
9.40
|
65,620 | 9.30 | 9.40 | 8.70 | 0 | 0 | 0 |
05/08/2019 |
9.30
|
133,520 | 8.83 | 9.30 | 8.70 | 300 | 50 | 0.0 |
02/08/2019 |
8.83
|
33,620 | 8.26 | 8.83 | 8.20 | 500 | 0 | 0.0 |
01/08/2019 |
8.26
|
3,310 | 8.20 | 8.26 | 8.01 | 0 | 0 | 0 |
31/07/2019 |
8.20
|
5,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
30/07/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
29/07/2019 |
8.20
|
6,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
26/07/2019 |
8.20
|
4,180 | 8.15 | 8.20 | 8.05 | 0 | 0 | 0 |
25/07/2019 |
8.15
|
4,370 | 8.12 | 8.15 | 8 | 0 | 0 | 0 |
24/07/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
23/07/2019 |
8.12
|
2,150 | 8.37 | 8.37 | 8.11 | 50 | 0 | 0.0 |
22/07/2019 |
8.37
|
2,010 | 8.22 | 8.37 | 8.20 | 0 | 0 | 0 |
19/07/2019 |
8.22
|
1,230 | 8.21 | 8.22 | 8.21 | 0 | 0 | 0 |
18/07/2019 |
8.21
|
2,500 | 8.49 | 8.49 | 8.21 | 0 | 0 | 0 |
17/07/2019 |
8.49
|
10 | 8.22 | 8.49 | 8.49 | 0 | 0 | 0 |
16/07/2019 |
8.22
|
5,870 | 8.20 | 8.39 | 8.20 | 0 | 0 | 0 |
15/07/2019 |
8.20
|
3,050 | 8.32 | 8.32 | 8.10 | 0 | 0 | 0 |
12/07/2019 |
8.32
|
13,710 | 8.60 | 8.60 | 8.31 | 0 | 0 | 0 |
11/07/2019 |
8.60
|
2,560 | 8.91 | 8.91 | 8.51 | 0 | 0 | 0 |
10/07/2019 |
8.91
|
26,030 | 8.97 | 9.50 | 8.91 | 0 | 0 | 0 |