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) |
-0.10 | -1.09% | 57,800 | 500 | 0.0 |
9.10
9.50
9.10
|
2 tháng
(2024-07-22) |
-0.80 | -8.08% | 110,200 | 1,000 | 0.0 |
9.10
10.10
9.10
|
3 tháng
(2024-06-24) |
-1 | -9.90% | 157,400 | 800 | 0.0 |
9.10
10.90
9.10
|
6 tháng
(2024-03-25) |
-0.04 | -0.47% | 449,700 | 1,000 | 0.0 |
9.10
10.90
9.10
|
12 tháng
(2023-09-26) |
-0.23 | -2.50% | 1,193,833 | 7,970 | 0.0 |
8.10
10.90
9.10
|
24 tháng
(2022-10-03) |
-6.23 | -40.65% | 2,906,009 | 8,270 | 0.0 |
8.10
15.43
9.10
|
36 tháng
(2021-10-06) |
-2.68 | -22.75% | 21,081,814 | -605,830 | -17.8 |
8.10
34.08
9.10
|
60 tháng
(2019-10-17) |
1.75 | 23.85% | 27,237,613 | -785,760 | -19.4 |
5.84
34.08
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
28/11/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
27/11/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
26/11/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
25/11/2019 |
7.75
|
500 | 7.19 | 7.75 | 7.75 | 0 | 0 | 0 |
22/11/2019 |
7.19
|
100 | 7.75 | 7.75 | 7.19 | 0 | 0 | 0 |
21/11/2019 |
7.75
|
200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
20/11/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
19/11/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
18/11/2019 |
7.75
|
1,050 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
15/11/2019 |
7.75
|
1,000 | 7.83 | 7.83 | 7.75 | 0 | 0 | 0 |
14/11/2019 |
7.83
|
2,000 | 7.83 | 7.83 | 7.75 | 0 | 0 | 0 |
13/11/2019 |
7.83
|
4,800 | 7.83 | 7.83 | 7.67 | 0 | 0 | 0 |
12/11/2019 |
7.83
|
6,000 | 7.75 | 7.83 | 7.67 | 0 | 0 | 0 |
11/11/2019 |
7.75
|
6,500 | 7.75 | 7.83 | 7.67 | 0 | 0 | 0 |
08/11/2019 |
7.75
|
6,500 | 7.83 | 7.83 | 7.75 | 0 | 0 | 0 |
07/11/2019 |
7.83
|
7,000 | 7.83 | 7.83 | 7.67 | 0 | 0 | 0 |
06/11/2019 |
7.83
|
3,500 | 7.75 | 7.83 | 7.75 | 0 | 0 | 0 |
05/11/2019 |
7.75
|
6,400 | 7.75 | 7.91 | 7.75 | 0 | 0 | 0 |
04/11/2019 |
7.75
|
21,700 | 7.75 | 7.91 | 7.67 | 0 | 0 | 0 |
01/11/2019 |
7.75
|
18,000 | 7.75 | 7.91 | 7.67 | 0 | 0 | 0 |
31/10/2019 |
7.75
|
12,400 | 7.83 | 7.99 | 7.75 | 0 | 0 | 0 |
30/10/2019 |
7.83
|
10,800 | 7.83 | 7.83 | 7.67 | 0 | 0 | 0 |
29/10/2019 |
7.83
|
7,230 | 7.67 | 7.83 | 7.67 | 0 | 0 | 0 |
28/10/2019 |
7.67
|
7,500 | 7.59 | 7.67 | 7.51 | 0 | 0 | 0 |
25/10/2019 |
7.59
|
23,600 | 7.75 | 7.75 | 7.43 | 0 | 0 | 0 |
24/10/2019 |
7.75
|
9,500 | 7.91 | 7.91 | 7.67 | 0 | 0 | 0 |
23/10/2019 |
7.91
|
13,000 | 7.67 | 7.91 | 7.51 | 0 | 0 | 0 |
22/10/2019 |
7.67
|
19,600 | 7.51 | 7.67 | 7.51 | 0 | 0 | 0 |
21/10/2019 |
7.51
|
19,000 | 7.43 | 7.91 | 7.43 | 0 | 0 | 0 |
18/10/2019 |
7.43
|
5,000 | 7.35 | 7.59 | 7.43 | 0 | 500 | -0.0 |
17/10/2019 |
7.35
|
8,500 | 7.51 | 7.51 | 7.35 | 0 | 0 | 0 |
16/10/2019 |
7.51
|
6,500 | 7.51 | 7.51 | 7.27 | 0 | 0 | 0 |
15/10/2019 |
7.51
|
24,700 | 7.11 | 7.51 | 7.02 | 0 | 0 | 0 |
14/10/2019 |
7.11
|
26,030 | 7.02 | 7.51 | 6.86 | 0 | 0 | 0 |
11/10/2019 |
7.02
|
3,000 | 6.94 | 7.02 | 6.94 | 0 | 0 | 0 |
10/10/2019 |
6.94
|
4,900 | 6.86 | 6.94 | 6.94 | 0 | 0 | 0 |
09/10/2019 |
6.86
|
14,500 | 7.11 | 7.27 | 6.86 | 0 | 100 | -0.0 |
08/10/2019 |
7.11
|
15,600 | 6.86 | 7.11 | 6.78 | 0 | 0 | 0 |
07/10/2019 |
6.86
|
13,600 | 6.62 | 6.94 | 6.70 | 0 | 0 | 0 |
04/10/2019 |
6.62
|
37,850 | 6.54 | 7.02 | 6.46 | 0 | 0 | 0 |
03/10/2019 |
6.54
|
24,330 | 6.54 | 6.94 | 6.22 | 0 | 0 | 0 |
02/10/2019 |
6.54
|
14,500 | 6.14 | 6.62 | 5.97 | 2,300 | 0 | 0.0 |
01/10/2019 |
6.14
|
19,900 | 5.89 | 6.30 | 5.81 | 0 | 0 | 0 |
30/09/2019 |
5.89
|
25,600 | 5.81 | 6.22 | 5.73 | 0 | 0 | 0 |
27/09/2019 |
5.81
|
34,500 | 5.57 | 5.97 | 5.49 | 0 | 0 | 0 |
26/09/2019 |
5.57
|
77,900 | 5.57 | 5.89 | 5.49 | 100 | 0 | 0.0 |
25/09/2019 |
5.57
|
142,100 | 6.14 | 6.14 | 5.57 | 1,500 | 0 | 0.0 |
24/09/2019 |
6.14
|
39,700 | 6.78 | 6.78 | 6.14 | 4,000 | 0 | 0.0 |
23/09/2019 |
6.78
|
36,100 | 7.51 | 7.51 | 6.78 | 0 | 0 | 0 |
20/09/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
19/09/2019 |
7.51
|
10,200 | 7.51 | 7.51 | 6.78 | 0 | 0 | 0 |
18/09/2019 |
7.51
|
8,600 | 7.59 | 7.59 | 7.27 | 0 | 0 | 0 |
17/09/2019 |
7.59
|
4,000 | 7.67 | 7.67 | 7.59 | 0 | 0 | 0 |
16/09/2019 |
7.67
|
4,900 | 7.67 | 8.07 | 7.67 | 0 | 0 | 0 |
13/09/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
12/09/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
11/09/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
10/09/2019 |
7.67
|
8,300 | 7.99 | 7.99 | 7.67 | 0 | 0 | 0 |
09/09/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
06/09/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
05/09/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
04/09/2019 |
7.99
|
135,200 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 |
03/09/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
30/08/2019 |
7.99
|
7,800 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
29/08/2019 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
28/08/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
27/08/2019 |
7.99
|
100 | 7.51 | 7.99 | 7.99 | 0 | 0 | 0 |
26/08/2019 |
7.51
|
1,100 | 8.24 | 8.24 | 7.51 | 0 | 0 | 0 |
23/08/2019 |
8.24
|
1,000 | 7.67 | 8.24 | 8.24 | 0 | 0 | 0 |
22/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
21/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
20/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
19/08/2019 |
7.67
|
800 | 7.67 | 7.67 | 7.67 | 800 | 0 | 0.0 |
16/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
15/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
14/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
13/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
12/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
09/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
08/08/2019 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
07/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
06/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
05/08/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
02/08/2019 |
7.67
|
100 | 7.91 | 7.91 | 7.67 | 0 | 0 | 0 |
01/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
31/07/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
30/07/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
29/07/2019 |
7.91
|
80 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
26/07/2019 |
7.91
|
50 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
25/07/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
24/07/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
23/07/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
22/07/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
19/07/2019 |
7.91
|
1,800 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
18/07/2019 |
7.91
|
750 | 7.99 | 7.99 | 7.35 | 0 | 0 | 0 |
17/07/2019 |
7.99
|
3,000 | 7.27 | 7.99 | 7.99 | 0 | 0 | 0 |
16/07/2019 |
7.27
|
8,100 | 7.59 | 8.24 | 7.27 | 0 | 0 | 0 |
15/07/2019 |
7.59
|
3,300 | 8.07 | 8.07 | 7.59 | 0 | 0 | 0 |
12/07/2019 |
8.07
|
1,000 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |