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) |
1 | 5.88% | 239,500 | 200 | 0.0 |
16.80
18.10
18
|
2 tháng
(2024-07-22) |
-0.10 | -0.55% | 409,100 | -24,100 | -0.4 |
16.60
18.90
18
|
3 tháng
(2024-06-24) |
0 | 0% | 737,800 | -39,100 | -0.7 |
16.60
21.50
18
|
6 tháng
(2024-03-25) |
0.30 | 1.69% | 1,040,700 | -39,020 | -0.7 |
16
21.50
18
|
12 tháng
(2023-09-26) |
2.06 | 12.95% | 1,582,600 | -43,367 | -0.7 |
13.40
21.50
18
|
24 tháng
(2022-10-03) |
-0.51 | -2.77% | 4,966,974 | -59,466 | -1.0 |
13.40
21.50
18
|
36 tháng
(2021-10-06) |
2.62 | 17% | 11,143,709 | -108,076 | -2.0 |
13.40
24.72
18
|
60 tháng
(2019-10-17) |
10.57 | 142.29% | 25,828,601 | -135,666 | -2.2 |
6.70
24.72
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
28/11/2019 |
7.59
|
5,500 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
27/11/2019 |
7.59
|
135,800 | 7.69 | 7.74 | 7.59 | 0 | 0 | 0 |
26/11/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
25/11/2019 |
7.69
|
20 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
22/11/2019 |
7.69
|
300 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
21/11/2019 |
7.69
|
600 | 7.85 | 7.85 | 7.69 | 0 | 0 | 0 |
20/11/2019 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
19/11/2019 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
18/11/2019 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
15/11/2019 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
14/11/2019 |
7.85
|
200 | 7.85 | 7.90 | 7.85 | 0 | 0 | 0 |
13/11/2019 |
7.85
|
6,000 | 7.85 | 7.95 | 7.85 | 0 | 0 | 0 |
12/11/2019 |
7.85
|
10,100 | 8.11 | 8.11 | 7.85 | 0 | 0 | 0 |
11/11/2019 |
8.11
|
900 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
08/11/2019 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
07/11/2019 |
8.11
|
1,100 | 8.11 | 8.16 | 8.11 | 0 | 0 | 0 |
06/11/2019 |
8.11
|
100 | 8.32 | 8.32 | 8.11 | 0 | 0 | 0 |
05/11/2019 |
8.32
|
180 | 8.16 | 8.32 | 8.32 | 0 | 0 | 0 |
04/11/2019 |
8.16
|
4,760 | 8.00 | 8.16 | 8.11 | 0 | 0 | 0 |
01/11/2019 |
8.00
|
2,850 | 8.00 | 8.06 | 8.00 | 0 | 0 | 0 |
31/10/2019 |
8.00
|
9,900 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
30/10/2019 |
8.00
|
3,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
29/10/2019 |
8.00
|
5,200 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
28/10/2019 |
8.00
|
6,142 | 7.95 | 8.11 | 7.95 | 0 | 0 | 0 |
25/10/2019 |
7.95
|
4,200 | 7.74 | 7.95 | 7.74 | 0 | 0 | 0 |
24/10/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
23/10/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
22/10/2019 |
7.74
|
4,010 | 7.85 | 7.85 | 7.74 | 0 | 0 | 0 |
21/10/2019 |
7.85
|
19,900 | 7.43 | 7.95 | 7.43 | 0 | 0 | 0 |
18/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
17/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
16/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
15/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
14/10/2019 |
7.43
|
5,310 | 7.43 | 7.43 | 7.27 | 0 | 0 | 0 |
11/10/2019 |
7.43
|
1,200 | 7.43 | 7.43 | 7.22 | 0 | 0 | 0 |
10/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
09/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
08/10/2019 |
7.43
|
30 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
07/10/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
04/10/2019 |
7.43
|
11 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
03/10/2019 |
7.43
|
300 | 7.43 | 7.43 | 7.38 | 0 | 0 | 0 |
02/10/2019 |
7.43
|
20 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
01/10/2019 |
7.43
|
1,300 | 7.43 | 7.43 | 7.38 | 0 | 0 | 0 |
30/09/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
27/09/2019 |
7.43
|
7,700 | 7.22 | 7.43 | 7.27 | 0 | 0 | 0 |
26/09/2019 |
7.22
|
43,400 | 7.22 | 7.32 | 7.22 | 0 | 0 | 0 |
25/09/2019 |
7.22
|
2,110 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
24/09/2019 |
7.22
|
22,900 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
23/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
20/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
19/09/2019 |
7.22
|
1,900 | 7.12 | 7.22 | 7.12 | 0 | 0 | 0 |
18/09/2019 |
7.12
|
271 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
17/09/2019 |
7.12
|
300 | 7.06 | 7.12 | 7.12 | 0 | 0 | 0 |
16/09/2019 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
13/09/2019 |
7.06
|
100 | 7.01 | 7.06 | 7.06 | 0 | 0 | 0 |
12/09/2019 |
7.01
|
20,000 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
11/09/2019 |
7.01
|
33,208 | 7.27 | 7.32 | 6.96 | 0 | 3,100 | -0.0 |
10/09/2019 |
7.27
|
5,210 | 7.12 | 7.27 | 7.17 | 0 | 0 | 0 |
09/09/2019 |
7.12
|
30,300 | 7.12 | 7.17 | 7.12 | 0 | 0 | 0 |
06/09/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
05/09/2019 |
7.12
|
28,200 | 7.17 | 7.17 | 7.12 | 0 | 0 | 0 |
04/09/2019 |
7.17
|
3,100 | 7.17 | 7.59 | 7.17 | 0 | 0 | 0 |
03/09/2019 |
7.17
|
16,400 | 7.27 | 7.27 | 7.17 | 0 | 0 | 0 |
30/08/2019 |
7.27
|
14,800 | 7.22 | 7.27 | 7.22 | 0 | 0 | 0 |
29/08/2019 |
7.22
|
10 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
28/08/2019 |
7.22
|
300 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
27/08/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
26/08/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
23/08/2019 |
7.22
|
9,500 | 7.17 | 7.22 | 7.22 | 0 | 0 | 0 |
22/08/2019 |
7.17
|
7,100 | 7.27 | 7.27 | 7.06 | 0 | 100 | -0.0 |
21/08/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
20/08/2019 |
7.27
|
3,600 | 7.27 | 7.32 | 7.27 | 0 | 0 | 0 |
19/08/2019 |
7.27
|
4,313 | 7.59 | 7.59 | 7.27 | 0 | 0 | 0 |
16/08/2019 |
7.59
|
320 | 7.48 | 7.59 | 7.59 | 0 | 0 | 0 |
15/08/2019 |
7.48
|
5,000 | 7.53 | 7.53 | 7.48 | 0 | 0 | 0 |
14/08/2019 |
7.53
|
300 | 7.59 | 7.59 | 7.53 | 0 | 0 | 0 |
13/08/2019 |
7.59
|
5,200 | 7.80 | 7.80 | 7.59 | 100 | 0 | 0.0 |
12/08/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
09/08/2019 |
7.80
|
4,465 | 7.80 | 7.85 | 7.80 | 3,100 | 0 | 0.0 |
08/08/2019 |
7.80
|
10 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
07/08/2019 |
7.80
|
3,210 | 7.80 | 8.32 | 7.80 | 0 | 0 | 0 |
06/08/2019 |
7.80
|
3,430 | 7.59 | 8.32 | 7.59 | 0 | 0 | 0 |
05/08/2019 |
7.59
|
5,200 | 7.80 | 7.80 | 7.59 | 0 | 0 | 0 |
02/08/2019 |
7.80
|
3,130 | 7.69 | 7.80 | 7.53 | 0 | 0 | 0 |
01/08/2019 |
7.69
|
1,500 | 7.74 | 7.74 | 7.64 | 0 | 0 | 0 |
31/07/2019 |
7.74
|
500 | 7.74 | 7.74 | 7.64 | 0 | 0 | 0 |
30/07/2019 |
7.74
|
14,600 | 7.59 | 7.74 | 7.38 | 0 | 0 | 0 |
29/07/2019 |
7.59
|
900 | 7.69 | 7.69 | 7.59 | 0 | 0 | 0 |
26/07/2019 |
7.69
|
2,100 | 7.80 | 7.80 | 7.69 | 0 | 0 | 0 |
25/07/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
24/07/2019 |
7.80
|
10,300 | 7.74 | 7.85 | 7.74 | 0 | 0 | 0 |
23/07/2019 |
7.74
|
11,302 | 7.38 | 7.85 | 7.48 | 2 | 0 | 0.0 |
22/07/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
19/07/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
18/07/2019 |
7.38
|
1,000 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
17/07/2019 |
7.38
|
5,300 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
16/07/2019 |
7.38
|
18,900 | 7.27 | 7.38 | 7.12 | 0 | 0 | 0 |
15/07/2019 |
7.27
|
1,100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
12/07/2019 |
7.27
|
7,080 | 7.17 | 7.27 | 7.17 | 0 | 0 | 0 |