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) |
-1.20 | -4.33% | 1,879,600 | 300 | 0.0 |
26.30
28.80
26.50
|
2 tháng
(2024-07-22) |
0.20 | 0.76% | 4,661,700 | -684,100 | -18.2 |
25
28.80
26.50
|
3 tháng
(2024-06-21) |
-5.10 | -16.14% | 9,067,500 | -1,534,000 | -42.5 |
25
31.60
26.50
|
6 tháng
(2024-03-25) |
4.37 | 19.72% | 12,375,800 | -1,715,328 | -46.9 |
20.17
31.60
26.50
|
12 tháng
(2023-09-25) |
3.38 | 14.63% | 13,259,100 | -1,645,128 | -45.3 |
19.97
31.60
26.50
|
24 tháng
(2022-09-30) |
11.40 | 75.55% | 17,805,985 | -27,858 | -12.1 |
13.35
31.60
26.50
|
36 tháng
(2021-10-05) |
0.42 | 1.63% | 43,466,235 | -158,568 | -14.9 |
13.35
31.60
26.50
|
60 tháng
(2019-10-16) |
17.08 | 181.17% | 72,814,256 | 53,821 | -13.3 |
7.43
32.62
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
26/11/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
25/11/2019 |
8.40
|
4,800 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
22/11/2019 |
8.40
|
2,000 | 8.48 | 8.57 | 8.40 | 0 | 0 | 0 |
21/11/2019 |
8.48
|
1,600 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 |
20/11/2019 |
8.57
|
2,200 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
19/11/2019 |
8.57
|
3,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
18/11/2019 |
8.57
|
1,700 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
15/11/2019 |
8.57
|
3,000 | 8.74 | 8.74 | 8.57 | 0 | 0 | 0 |
14/11/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
13/11/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
12/11/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
11/11/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
08/11/2019 |
8.74
|
700 | 9.00 | 9.00 | 8.74 | 0 | 0 | 0 |
07/11/2019 |
9.00
|
4,800 | 9.00 | 9.00 | 8.82 | 0 | 0 | 0 |
06/11/2019 |
9.00
|
2,100 | 9.00 | 9.00 | 8.57 | 0 | 0 | 0 |
05/11/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
04/11/2019 |
9.00
|
4,400 | 8.57 | 9.00 | 8.57 | 500 | 0 | 0.0 |
01/11/2019 |
8.57
|
5,000 | 9.00 | 9.00 | 8.57 | 0 | 0 | 0 |
31/10/2019 |
9.00
|
1,900 | 8.82 | 9.00 | 8.74 | 0 | 0 | 0 |
30/10/2019 |
8.82
|
9,300 | 9.00 | 9.00 | 8.74 | 2,400 | 0 | 0.0 |
29/10/2019 |
9.00
|
2,500 | 9.00 | 9.00 | 9.00 | 1,000 | 0 | 0.0 |
28/10/2019 |
9.00
|
1,000 | 8.82 | 9.00 | 8.82 | 0 | 0 | 0 |
25/10/2019 |
8.82
|
8,700 | 9.17 | 9.17 | 8.57 | 1,300 | 0 | 0.0 |
24/10/2019 |
9.17
|
400 | 9.42 | 9.42 | 9.17 | 0 | 0 | 0 |
23/10/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
22/10/2019 |
9.42
|
7,300 | 9.51 | 9.51 | 9.25 | 0 | 0 | 0 |
21/10/2019 |
9.51
|
500 | 9.77 | 9.77 | 9.51 | 0 | 0 | 0 |
18/10/2019 |
9.77
|
1,300 | 10.28 | 10.28 | 9.60 | 0 | 0 | 0 |
17/10/2019 |
10.28
|
3,300 | 9.42 | 10.28 | 9.00 | 0 | 0 | 0 |
16/10/2019 |
9.42
|
200 | 9.25 | 9.42 | 9.42 | 0 | 0 | 0 |
15/10/2019 |
9.25
|
1,300 | 9.17 | 9.42 | 9.25 | 0 | 0 | 0 |
14/10/2019 |
9.17
|
100 | 9.25 | 9.25 | 9.17 | 0 | 0 | 0 |
11/10/2019 |
9.25
|
100 | 9.34 | 9.34 | 9.25 | 0 | 0 | 0 |
10/10/2019 |
9.34
|
7,400 | 9.42 | 9.42 | 9.34 | 0 | 0 | 0 |
09/10/2019 |
9.42
|
5,600 | 9.42 | 9.42 | 9.25 | 0 | 0 | 0 |
08/10/2019 |
9.42
|
2,100 | 9.42 | 9.51 | 9.42 | 0 | 0 | 0 |
07/10/2019 |
9.42
|
7,610 | 9.25 | 9.60 | 9.34 | 0 | 0 | 0 |
04/10/2019 |
9.25
|
1,600 | 9.42 | 9.42 | 9.25 | 0 | 0 | 0 |
03/10/2019 |
9.42
|
600 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
02/10/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
01/10/2019 |
9.42
|
1,600 | 9.42 | 9.60 | 9.42 | 0 | 0 | 0 |
30/09/2019 |
9.42
|
3,100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
27/09/2019 |
9.42
|
1,800 | 9.42 | 9.42 | 9.17 | 0 | 1,600 | -0.0 |
26/09/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
25/09/2019 |
9.42
|
1,700 | 9.17 | 9.42 | 9.25 | 0 | 200 | -0.0 |
24/09/2019 |
9.17
|
4,700 | 9.25 | 9.25 | 9.17 | 0 | 0 | 0 |
23/09/2019 |
9.25
|
5,100 | 9.42 | 9.51 | 9.25 | 0 | 100 | -0.0 |
20/09/2019 |
9.42
|
4,800 | 9.42 | 9.85 | 9.42 | 0 | 0 | 0 |
19/09/2019 |
9.42
|
1,700 | 9.85 | 9.85 | 9.42 | 0 | 0 | 0 |
18/09/2019 |
9.85
|
130 | 9.51 | 9.85 | 9.85 | 30 | 0 | 0.0 |
17/09/2019 |
9.51
|
5,730 | 9.42 | 9.51 | 9.42 | 0 | 0 | 0 |
16/09/2019 |
9.42
|
10,410 | 9.42 | 9.85 | 9.42 | 300 | 100 | 0.0 |
13/09/2019 |
9.42
|
20,500 | 10.11 | 10.11 | 9.42 | 200 | 0 | 0.0 |
12/09/2019 |
10.11
|
800 | 9.85 | 10.11 | 9.77 | 200 | 100 | 0.0 |
11/09/2019 |
9.85
|
300 | 9.68 | 9.85 | 9.85 | 100 | 0 | 0.0 |
10/09/2019 |
9.68
|
4,110 | 9.42 | 9.68 | 9.42 | 0 | 0 | 0 |
09/09/2019 |
9.42
|
10,000 | 9.42 | 9.42 | 9.42 | 100 | 0 | 0.0 |
06/09/2019 |
9.42
|
14,100 | 10.02 | 10.02 | 9.42 | 0 | 0 | 0 |
05/09/2019 |
10.02
|
910 | 10.02 | 10.11 | 10.02 | 0 | 0 | 0 |
04/09/2019 |
10.02
|
10,300 | 10.02 | 10.02 | 9.77 | 3,100 | 0 | 0.0 |
03/09/2019 |
10.02
|
10,400 | 10.28 | 10.54 | 9.94 | 1,600 | 0 | 0.0 |
30/08/2019 |
10.28
|
60,600 | 9.60 | 10.54 | 9.68 | 0 | 1,000 | -0.0 |
29/08/2019 |
9.60
|
2,500 | 9.34 | 9.60 | 8.74 | 0 | 0 | 0 |
28/08/2019 |
9.34
|
500 | 9.00 | 9.34 | 9.25 | 300 | 0 | 0.0 |
27/08/2019 |
9.00
|
1,200 | 8.74 | 9.00 | 8.82 | 1,000 | 0 | 0.0 |
26/08/2019 |
8.74
|
900 | 9.08 | 9.08 | 8.74 | 0 | 0 | 0 |
23/08/2019 |
9.08
|
9,100 | 9.00 | 9.08 | 9.00 | 0 | 0 | 0 |
22/08/2019 |
9.00
|
4,900 | 9.00 | 9.08 | 9.00 | 700 | 0 | 0.0 |
21/08/2019 |
9.00
|
2,600 | 9.34 | 9.34 | 9.00 | 0 | 0 | 0 |
20/08/2019 |
9.34
|
1,000 | 9.00 | 9.34 | 9.34 | 0 | 0 | 0 |
19/08/2019 |
9.00
|
1,100 | 9.34 | 9.34 | 8.82 | 0 | 0 | 0 |
16/08/2019 |
9.34
|
13,500 | 9.08 | 9.34 | 9.25 | 0 | 0 | 0 |
15/08/2019 |
9.08
|
19,500 | 9.17 | 9.68 | 8.40 | 1,000 | 0 | 0.0 |
14/08/2019 |
9.17
|
17,700 | 9.34 | 9.68 | 9.08 | 500 | 0 | 0.0 |
13/08/2019 |
9.34
|
8,300 | 9.94 | 9.94 | 9.25 | 1,100 | 0 | 0.0 |
12/08/2019 |
9.94
|
3,400 | 10.02 | 10.11 | 9.94 | 1,200 | 0 | 0.0 |
09/08/2019 |
10.02
|
18,100 | 9.51 | 10.45 | 9.68 | 1,000 | 0 | 0.0 |
08/08/2019 |
9.51
|
29,500 | 8.65 | 9.51 | 8.74 | 0 | 0 | 0 |
07/08/2019 |
8.65
|
600 | 8.57 | 8.65 | 8.57 | 0 | 0 | 0 |
06/08/2019 |
8.57
|
2,800 | 8.57 | 8.57 | 8.57 | 1,000 | 0 | 0.0 |
05/08/2019 |
8.57
|
3,500 | 8.65 | 8.65 | 8.40 | 0 | 0 | 0 |
02/08/2019 |
8.65
|
200 | 8.65 | 8.65 | 8.40 | 0 | 0 | 0 |
01/08/2019 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
31/07/2019 |
8.65
|
9,500 | 8.40 | 8.74 | 8.40 | 2,400 | 0 | 0.0 |
30/07/2019 |
8.40
|
6,500 | 8.65 | 8.65 | 8.40 | 0 | 0 | 0 |
29/07/2019 |
8.65
|
1,500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
26/07/2019 |
8.65
|
4,600 | 8.23 | 8.65 | 8.48 | 0 | 0 | 0 |
25/07/2019 |
8.23
|
5,200 | 8.40 | 8.40 | 8.14 | 0 | 0 | 0 |
24/07/2019 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
23/07/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
22/07/2019 |
8.40
|
1,600 | 8.05 | 8.40 | 8.23 | 0 | 0 | 0 |
19/07/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
18/07/2019 |
8.05
|
5,200 | 8.31 | 8.31 | 8.05 | 0 | 1,000 | -0.0 |
17/07/2019 |
8.31
|
1,100 | 8.05 | 8.31 | 8.14 | 0 | 0 | 0 |
16/07/2019 |
8.05
|
400 | 8.14 | 8.14 | 8.05 | 0 | 0 | 0 |
15/07/2019 |
8.14
|
1,900 | 8.05 | 8.14 | 8.05 | 1,000 | 0 | 0.0 |
12/07/2019 |
8.05
|
4,400 | 7.88 | 8.05 | 7.71 | 0 | 0 | 0 |
11/07/2019 |
7.88
|
1,000 | 8.48 | 8.48 | 7.80 | 0 | 0 | 0 |
10/07/2019 |
8.48
|
1,100 | 7.80 | 8.48 | 8.48 | 0 | 0 | 0 |