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) |
0.30 | 9.68% | 10,264,700 | 0 | 0 |
3
3.70
3.40
|
2 tháng
(2024-07-22) |
0.30 | 9.68% | 15,207,200 | 0 | 0 |
2.90
3.70
3.40
|
3 tháng
(2024-06-21) |
0.40 | 13.33% | 24,740,700 | 0 | 0 |
2.90
3.70
3.40
|
6 tháng
(2024-03-25) |
0.40 | 13.33% | 70,478,300 | 0 | 0 |
2.80
3.80
3.40
|
12 tháng
(2023-09-25) |
0 | 0% | 92,913,900 | 0 | 0 |
2.80
3.80
3.40
|
24 tháng
(2022-09-30) |
-1.60 | -32% | 155,776,266 | 0 | 0 |
2.30
5
3.40
|
36 tháng
(2021-10-05) |
-4.50 | -56.96% | 249,061,835 | 0 | 0 |
2.30
13.10
3.40
|
60 tháng
(2019-10-16) |
-3.52 | -50.84% | 336,777,637 | 0 | 0 |
2.30
13.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
6.33
|
14,100 | 6.67 | 6.67 | 6 | 0 | 0 | 0 |
27/11/2019 |
6.67
|
2,100 | 6.83 | 6.83 | 6.25 | 0 | 0 | 0 |
26/11/2019 |
6.83
|
1,500 | 6.83 | 6.83 | 6.67 | 0 | 0 | 0 |
25/11/2019 |
6.83
|
21,100 | 6.42 | 6.83 | 5.83 | 0 | 0 | 0 |
22/11/2019 |
6.42
|
32,800 | 6.92 | 6.92 | 6.25 | 0 | 0 | 0 |
21/11/2019 |
6.92
|
13,100 | 7.42 | 7.42 | 6.83 | 0 | 0 | 0 |
20/11/2019 |
7.42
|
26,900 | 6.83 | 7.50 | 6.92 | 0 | 0 | 0 |
19/11/2019 |
6.83
|
45,500 | 6.25 | 6.83 | 6.67 | 0 | 0 | 0 |
18/11/2019 |
6.25
|
26,300 | 5.75 | 6.25 | 6.25 | 0 | 0 | 0 |
15/11/2019 |
5.75
|
132,200 | 5.25 | 5.75 | 5 | 0 | 0 | 0 |
14/11/2019 |
5.25
|
13,300 | 5 | 5.50 | 5 | 0 | 0 | 0 |
13/11/2019 |
5
|
1,100 | 5 | 5.08 | 5 | 0 | 0 | 0 |
12/11/2019 |
5
|
2,100 | 5 | 5.08 | 5 | 0 | 0 | 0 |
11/11/2019 |
5
|
2,100 | 4.92 | 5 | 5 | 0 | 0 | 0 |
08/11/2019 |
4.92
|
1,200 | 5 | 5 | 4.75 | 0 | 0 | 0 |
07/11/2019 |
5
|
5,500 | 4.92 | 5 | 4.92 | 0 | 0 | 0 |
06/11/2019 |
4.92
|
6,800 | 5.08 | 5.08 | 4.67 | 0 | 0 | 0 |
05/11/2019 |
5.08
|
1,700 | 4.83 | 5.08 | 4.92 | 0 | 0 | 0 |
04/11/2019 |
4.83
|
3,500 | 5.25 | 5.25 | 4.83 | 0 | 0 | 0 |
01/11/2019 |
5.25
|
6,500 | 5.17 | 5.25 | 4.92 | 0 | 0 | 0 |
31/10/2019 |
5.17
|
4,900 | 5.50 | 5.58 | 5.17 | 0 | 0 | 0 |
30/10/2019 |
5.50
|
5,900 | 5.50 | 5.58 | 5.42 | 0 | 0 | 0 |
29/10/2019 |
5.50
|
1,700 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 |
28/10/2019 |
5.75
|
5,200 | 5.92 | 5.92 | 5.50 | 0 | 0 | 0 |
25/10/2019 |
5.92
|
13,700 | 6 | 6 | 5.50 | 0 | 0 | 0 |
24/10/2019 |
6
|
1,200 | 6.25 | 6.33 | 6 | 0 | 0 | 0 |
23/10/2019 |
6.25
|
3,915 | 5.92 | 6.25 | 5.75 | 0 | 0 | 0 |
22/10/2019 |
5.92
|
1,900 | 5.92 | 5.92 | 5.75 | 0 | 0 | 0 |
21/10/2019 |
5.92
|
3,700 | 6.25 | 6.25 | 5.92 | 0 | 0 | 0 |
18/10/2019 |
6.25
|
6,900 | 6.25 | 6.58 | 5.83 | 0 | 0 | 0 |
17/10/2019 |
6.25
|
17,500 | 6.92 | 6.92 | 6.25 | 0 | 0 | 0 |
16/10/2019 |
6.92
|
33,800 | 7.08 | 7.08 | 6.42 | 0 | 0 | 0 |
15/10/2019 |
7.08
|
45,800 | 7.08 | 7.08 | 6.42 | 0 | 0 | 0 |
14/10/2019 |
7.08
|
2,900 | 7.50 | 7.83 | 7.08 | 0 | 0 | 0 |
11/10/2019 |
7.50
|
100 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
10/10/2019 |
7.58
|
200 | 7.92 | 7.92 | 7.58 | 0 | 0 | 0 |
09/10/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
08/10/2019 |
7.92
|
3,600 | 7.92 | 7.92 | 7.50 | 0 | 0 | 0 |
07/10/2019 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
04/10/2019 |
7.92
|
100 | 8.25 | 8.25 | 7.92 | 0 | 0 | 0 |
03/10/2019 |
8.25
|
2,200 | 7.75 | 8.25 | 8.08 | 0 | 0 | 0 |
02/10/2019 |
7.75
|
1,200 | 8.17 | 8.17 | 7.75 | 0 | 0 | 0 |
01/10/2019 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
30/09/2019 |
8.17
|
3,800 | 8.25 | 8.25 | 7.92 | 0 | 0 | 0 |
27/09/2019 |
8.25
|
100 | 7.92 | 8.25 | 8.25 | 0 | 0 | 0 |
26/09/2019 |
7.92
|
2,300 | 8.33 | 8.33 | 7.92 | 0 | 0 | 0 |
25/09/2019 |
8.33
|
900 | 8.25 | 8.33 | 7.75 | 0 | 0 | 0 |
24/09/2019 |
8.25
|
900 | 8.33 | 8.33 | 8 | 0 | 0 | 0 |
23/09/2019 |
8.33
|
2,500 | 8.33 | 8.50 | 8.08 | 0 | 0 | 0 |
20/09/2019 |
8.33
|
2,700 | 8.42 | 8.67 | 8.33 | 0 | 0 | 0 |
19/09/2019 |
8.42
|
4,900 | 7.92 | 8.42 | 7.50 | 0 | 0 | 0 |
18/09/2019 |
7.92
|
11,300 | 8.58 | 8.58 | 7.75 | 0 | 0 | 0 |
17/09/2019 |
8.58
|
210 | 8.50 | 8.58 | 8.58 | 0 | 0 | 0 |
16/09/2019 |
8.50
|
7,300 | 8.67 | 8.83 | 7.83 | 0 | 0 | 0 |
13/09/2019 |
8.67
|
3,500 | 8.42 | 8.67 | 8.25 | 0 | 0 | 0 |
12/09/2019 |
8.42
|
15,600 | 9.33 | 9.33 | 8.42 | 0 | 0 | 0 |
11/09/2019 |
9.33
|
2,150 | 8.50 | 9.33 | 9.17 | 0 | 0 | 0 |
10/09/2019 |
8.50
|
22,502 | 9.42 | 9.50 | 8.50 | 0 | 0 | 0 |
09/09/2019 |
9.42
|
20,900 | 9.33 | 10 | 8.42 | 0 | 0 | 0 |
06/09/2019 |
9.33
|
3,500 | 9.25 | 9.33 | 9.08 | 0 | 0 | 0 |
05/09/2019 |
9.25
|
23,000 | 9.33 | 9.33 | 8.58 | 0 | 0 | 0 |
04/09/2019 |
9.33
|
69,220 | 9.08 | 9.33 | 8.25 | 0 | 0 | 0 |
03/09/2019 |
9.08
|
42,600 | 9.75 | 10 | 8.92 | 0 | 0 | 0 |
30/08/2019 |
9.75
|
500 | 9.17 | 9.75 | 9.42 | 0 | 0 | 0 |
29/08/2019 |
9.17
|
65,200 | 9.58 | 9.58 | 8.67 | 0 | 0 | 0 |
28/08/2019 |
9.58
|
38,600 | 10.33 | 10.33 | 9.58 | 0 | 0 | 0 |
27/08/2019 |
10.33
|
48,700 | 9.67 | 10.33 | 8.75 | 0 | 0 | 0 |
26/08/2019 |
9.67
|
130,300 | 9.25 | 9.67 | 8.33 | 0 | 0 | 0 |
23/08/2019 |
9.25
|
2,200 | 10.25 | 10.25 | 9.25 | 0 | 0 | 0 |
22/08/2019 |
10.25
|
28,100 | 11.33 | 11.33 | 10.25 | 0 | 0 | 0 |
21/08/2019 |
11.33
|
10,780 | 11.75 | 12.08 | 11.17 | 0 | 0 | 0 |
20/08/2019 |
11.75
|
1,600 | 11.67 | 11.83 | 11.67 | 0 | 0 | 0 |
19/08/2019 |
11.67
|
6,900 | 12.67 | 12.67 | 11.58 | 0 | 0 | 0 |
16/08/2019 |
12.67
|
16,020 | 12.92 | 12.92 | 11.67 | 0 | 0 | 0 |
15/08/2019 |
12.92
|
4,400 | 13.17 | 13.25 | 12.08 | 0 | 0 | 0 |
14/08/2019 |
13.17
|
1,300 | 12.08 | 13.17 | 12.08 | 0 | 0 | 0 |
13/08/2019 |
12.08
|
91,500 | 11.75 | 12.83 | 10.58 | 0 | 0 | 0 |
12/08/2019 |
11.75
|
8,100 | 13 | 13 | 11.75 | 0 | 0 | 0 |
09/08/2019 |
13
|
5,100 | 13.08 | 13.08 | 11.92 | 0 | 0 | 0 |
08/08/2019 |
13.08
|
24,700 | 13.33 | 13.33 | 12.08 | 0 | 0 | 0 |
07/08/2019 |
13.33
|
182,600 | 12.83 | 13.33 | 11.58 | 0 | 0 | 0 |
06/08/2019 |
12.83
|
19,000 | 14.25 | 14.83 | 12.83 | 0 | 0 | 0 |
05/08/2019 |
14.25
|
3,900 | 15.83 | 15.83 | 14.25 | 0 | 0 | 0 |
02/08/2019 |
15.83
|
38,000 | 16.50 | 16.50 | 14.92 | 0 | 0 | 0 |
01/08/2019 |
16.50
|
19,900 | 18.33 | 19.83 | 16.50 | 0 | 0 | 0 |
31/07/2019 |
18.33
|
3,600 | 19.08 | 20.33 | 17.83 | 0 | 0 | 0 |
30/07/2019 |
19.08
|
2,000 | 21.17 | 21.17 | 19.08 | 0 | 0 | 0 |
29/07/2019 |
21.17
|
100 | 20.75 | 21.17 | 21.17 | 0 | 0 | 0 |
26/07/2019 |
20.75
|
7,400 | 21.08 | 21.08 | 19.17 | 0 | 0 | 0 |
25/07/2019 |
21.08
|
16,000 | 21.50 | 21.50 | 20 | 0 | 0 | 0 |
24/07/2019 |
21.50
|
4,300 | 21.50 | 22.08 | 21.50 | 0 | 0 | 0 |
23/07/2019 |
21.50
|
28,600 | 22.42 | 22.42 | 20.25 | 0 | 0 | 0 |
22/07/2019 |
22.42
|
19,500 | 22 | 22.50 | 20.25 | 0 | 0 | 0 |
19/07/2019 |
22
|
12,100 | 22.33 | 22.33 | 20.67 | 0 | 0 | 0 |
18/07/2019 |
22.33
|
6,700 | 22.75 | 22.75 | 20.58 | 0 | 0 | 0 |
17/07/2019 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
16/07/2019 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
15/07/2019 |
22.75
|
7,000 | 22.75 | 22.75 | 21.83 | 0 | 0 | 0 |
12/07/2019 |
22.75
|
700 | 22.83 | 22.83 | 22.75 | 0 | 0 | 0 |
11/07/2019 |
22.83
|
2,900 | 23.17 | 23.17 | 22.83 | 0 | 0 | 0 |