Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.25 | -6.16% | 855,800 | 500 | 0.0 |
19
20.85
19.05
|
2 tháng
(2024-09-23) |
-2.25 | -10.56% | 1,204,300 | -200 | -0.0 |
19
21.40
19.05
|
3 tháng
(2024-08-26) |
-2.55 | -11.81% | 1,534,300 | -4,100 | -0.1 |
19
22
19.05
|
6 tháng
(2024-05-27) |
-3.25 | -14.57% | 4,396,400 | 22,300 | 0.5 |
19
26
19.05
|
12 tháng
(2023-11-28) |
-2.41 | -11.25% | 6,880,500 | 8,950 | 0.2 |
19
26
19.05
|
24 tháng
(2022-12-05) |
2.62 | 15.93% | 14,558,000 | 18,935 | 0.8 |
16.16
28.62
19.05
|
36 tháng
(2021-12-08) |
-11.30 | -37.23% | 19,990,620 | 34,070 | 0.9 |
14.97
36.87
19.05
|
60 tháng
(2019-12-19) |
11.31 | 146.12% | 38,310,066 | -2,980,520 | -50.1 |
7.42
36.87
19.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/01/2020 |
7.82
|
1,100 | 7.74 | 7.82 | 7.74 | 0 | 0 | 0 |
31/12/2019 |
7.74
|
300 | 7.66 | 7.90 | 7.74 | 0 | 100 | -0.0 |
30/12/2019 |
7.66
|
4,200 | 8.06 | 8.06 | 7.66 | 0 | 300 | -0.0 |
27/12/2019 |
8.06
|
2,600 | 8.06 | 8.06 | 8.06 | 0 | 2,600 | -0.0 |
26/12/2019 |
8.06
|
2,700 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
25/12/2019 |
8.06
|
7,300 | 8.30 | 8.30 | 7.74 | 0 | 0 | 0 |
24/12/2019 |
8.30
|
4,900 | 8.06 | 8.39 | 8.14 | 0 | 0 | 0 |
23/12/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
20/12/2019 |
8.06
|
0 | 7.74 | 8.06 | 8.06 | 0 | 0 | 0 |
19/12/2019 |
7.74
|
15,700 | 7.66 | 8.22 | 7.66 | 0 | 1,400 | -0.0 |
18/12/2019 |
7.66
|
900 | 7.66 | 7.82 | 7.66 | 0 | 500 | -0.0 |
17/12/2019 |
7.66
|
9,400 | 7.82 | 7.82 | 7.66 | 0 | 9,000 | -0.1 |
16/12/2019 |
7.82
|
1,300 | 8.06 | 8.06 | 7.82 | 0 | 1,300 | -0.0 |
13/12/2019 |
8.06
|
18,200 | 8.14 | 8.14 | 7.66 | 0 | 18,200 | -0.2 |
12/12/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
11/12/2019 |
8.14
|
0 | 8.22 | 8.14 | 8.14 | 0 | 0 | 0 |
10/12/2019 |
8.22
|
900 | 8.06 | 8.22 | 8.14 | 0 | 0 | 0 |
09/12/2019 |
8.06
|
300 | 7.82 | 8.06 | 8.06 | 0 | 0 | 0 |
06/12/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
05/12/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
04/12/2019 |
7.82
|
16,000 | 8.06 | 8.14 | 7.74 | 0 | 15,700 | -0.2 |
03/12/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
02/12/2019 |
8.06
|
600 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
29/11/2019 |
8.06
|
2,000 | 7.90 | 8.06 | 7.90 | 0 | 0 | 0 |
28/11/2019 |
7.90
|
0 | 7.98 | 7.90 | 7.90 | 0 | 0 | 0 |
27/11/2019 |
7.98
|
5,000 | 8.22 | 8.22 | 7.90 | 0 | 0 | 0 |
26/11/2019 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
25/11/2019 |
8.22
|
300 | 8.06 | 8.22 | 8.22 | 0 | 0 | 0 |
22/11/2019 |
8.06
|
1,000 | 8.47 | 8.47 | 8.06 | 0 | 0 | 0 |
21/11/2019 |
8.47
|
2,200 | 8.06 | 8.47 | 8.06 | 0 | 0 | 0 |
20/11/2019 |
8.06
|
7,200 | 8.06 | 8.06 | 8.06 | 3,500 | 7,000 | -0.0 |
19/11/2019 |
8.06
|
6,600 | 8.06 | 8.06 | 7.98 | 0 | 4,800 | -0.0 |
18/11/2019 |
8.06
|
1,100 | 8.06 | 8.14 | 8.06 | 0 | 300 | -0.0 |
15/11/2019 |
8.06
|
1,600 | 8.22 | 8.30 | 8.06 | 0 | 0 | 0 |
14/11/2019 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
13/11/2019 |
8.22
|
500 | 8.06 | 8.22 | 8.22 | 0 | 0 | 0 |
12/11/2019 |
8.06
|
5,800 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 |
11/11/2019 |
8.14
|
5,900 | 8.30 | 8.30 | 8.14 | 0 | 0 | 0 |
08/11/2019 |
8.30
|
1,100 | 8.22 | 8.30 | 8.30 | 0 | 0 | 0 |
07/11/2019 |
8.22
|
2,400 | 8.30 | 8.30 | 8.22 | 0 | 0 | 0 |
06/11/2019 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
05/11/2019 |
8.30
|
200 | 7.98 | 8.30 | 8.30 | 0 | 0 | 0 |
04/11/2019 |
7.98
|
1,500 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
01/11/2019 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
31/10/2019 |
7.98
|
100 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
30/10/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
29/10/2019 |
8.06
|
3,200 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
28/10/2019 |
8.06
|
3,200 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
25/10/2019 |
8.06
|
1,400 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 |
24/10/2019 |
8.14
|
7,200 | 8.06 | 8.30 | 8.06 | 6,500 | 6,500 | 0 |
23/10/2019 |
8.06
|
1,900 | 8.06 | 8.39 | 8.06 | 0 | 0 | 0 |
22/10/2019 |
8.06
|
1,000 | 8.06 | 8.14 | 8.06 | 0 | 0 | 0 |
21/10/2019 |
8.06
|
1,500 | 8.30 | 8.39 | 8.06 | 0 | 0 | 0 |
18/10/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
17/10/2019 |
8.30
|
3,000 | 8.30 | 8.30 | 8.30 | 2,500 | 0 | 0.0 |
16/10/2019 |
8.30
|
1,000 | 8.06 | 8.30 | 8.30 | 0 | 0 | 0 |
15/10/2019 |
8.06
|
200 | 8.06 | 8.14 | 8.06 | 0 | 0 | 0 |
14/10/2019 |
8.06
|
2,100 | 8.47 | 8.47 | 8.06 | 0 | 0 | 0 |
11/10/2019 |
8.47
|
600 | 8.06 | 8.55 | 8.47 | 0 | 0 | 0 |
10/10/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
09/10/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
08/10/2019 |
8.06
|
900 | 8.47 | 8.47 | 8.06 | 0 | 0 | 0 |
07/10/2019 |
8.47
|
1,000 | 8.39 | 8.47 | 8.47 | 0 | 0 | 0 |
04/10/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
03/10/2019 |
8.39
|
0 | 8.47 | 8.39 | 8.39 | 0 | 0 | 0 |
02/10/2019 |
8.47
|
1,100 | 8.47 | 8.47 | 8.06 | 0 | 0 | 0 |
01/10/2019 |
8.47
|
0 | 8.39 | 8.47 | 8.47 | 0 | 0 | 0 |
30/09/2019 |
8.39
|
1,000 | 8.39 | 8.47 | 8.39 | 0 | 0 | 0 |
27/09/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
26/09/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
25/09/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
24/09/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
23/09/2019 |
8.39
|
800 | 8.39 | 8.47 | 8.14 | 0 | 0 | 0 |
20/09/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
19/09/2019 |
8.39
|
100 | 8.06 | 8.39 | 8.39 | 0 | 0 | 0 |
18/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
17/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
16/09/2019 |
8.06
|
14,200 | 8.30 | 8.30 | 8.06 | 0 | 0 | 0 |
13/09/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
12/09/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
11/09/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
10/09/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
09/09/2019 |
8.30
|
200 | 8.06 | 8.30 | 8.30 | 0 | 0 | 0 |
06/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
05/09/2019 |
8.06
|
1,400 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
04/09/2019 |
8.06
|
4,100 | 7.98 | 8.06 | 8.06 | 0 | 0 | 0 |
03/09/2019 |
7.98
|
200 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
30/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
29/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
28/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
27/08/2019 |
8.06
|
0 | 7.98 | 8.06 | 8.06 | 0 | 0 | 0 |
26/08/2019 |
7.98
|
3,000 | 8.39 | 8.39 | 7.98 | 0 | 0 | 0 |
23/08/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
22/08/2019 |
8.39
|
500 | 8.39 | 8.47 | 8.39 | 0 | 0 | 0 |
21/08/2019 |
8.39
|
700 | 8.47 | 8.47 | 8.39 | 0 | 0 | 0 |
20/08/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
19/08/2019 |
8.47
|
1,000 | 8.39 | 8.47 | 8.47 | 0 | 0 | 0 |
16/08/2019 |
8.39
|
700 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
15/08/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
14/08/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |