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) |
1.41 | 45.63% | 3,771,300 | 0 | 0 |
2.82
4.83
4.50
|
2 tháng
(2024-07-22) |
0.99 | 28.21% | 6,542,400 | 0 | 0 |
2.64
4.83
4.50
|
3 tháng
(2024-06-24) |
0.13 | 2.97% | 8,974,200 | -7,800 | -0.0 |
2.64
4.83
4.50
|
6 tháng
(2024-03-25) |
-3.21 | -41.63% | 29,948,600 | -244,560 | -1.1 |
2.64
7.71
4.50
|
12 tháng
(2023-09-26) |
-1.78 | -28.34% | 34,013,400 | -244,560 | -1.1 |
2.64
8.05
4.50
|
24 tháng
(2022-10-03) |
-10.50 | -70% | 92,856,500 | -244,560 | -1.8 |
2.64
15.30
4.50
|
36 tháng
(2021-10-06) |
-32 | -87.67% | 144,773,300 | -1,047,560 | -45.6 |
2.64
62
4.50
|
60 tháng
(2019-10-17) |
-4.95 | -52.39% | 164,950,870 | -1,402,580 | -51.5 |
2.64
62
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/06/2019 |
8.02
|
5,440 | 7.97 | 8.31 | 8.02 | 0 | 30 | -0.0 |
17/06/2019 |
7.97
|
610 | 8.39 | 8.39 | 7.97 | 0 | 0 | 0 |
14/06/2019 |
8.39
|
4,970 | 7.84 | 8.39 | 7.84 | 0 | 0 | 0 |
13/06/2019 |
7.84
|
610 | 7.80 | 8.14 | 7.84 | 0 | 0 | 0 |
12/06/2019 |
7.80
|
1,460 | 8.23 | 8.23 | 7.80 | 0 | 760 | -0.0 |
11/06/2019 |
8.23
|
2,970 | 8.23 | 8.23 | 8.22 | 500 | 0 | 0.0 |
10/06/2019 |
8.23
|
140 | 8.57 | 8.57 | 8.23 | 0 | 10 | -0.0 |
07/06/2019 |
8.57
|
2,530 | 8.57 | 8.57 | 8.53 | 500 | 0 | 0.0 |
06/06/2019 |
8.57
|
1,860 | 8.78 | 8.78 | 8.57 | 1,000 | 0 | 0.0 |
05/06/2019 |
8.78
|
230 | 8.61 | 8.78 | 8.48 | 0 | 0 | 0 |
04/06/2019 |
8.61
|
1,580 | 8.05 | 8.61 | 8.05 | 0 | 0 | 0 |
03/06/2019 |
8.05
|
100 | 8.01 | 8.05 | 8.05 | 0 | 0 | 0 |
31/05/2019 |
8.01
|
1,960 | 8.57 | 8.65 | 8.01 | 0 | 0 | 0 |
30/05/2019 |
8.57
|
1,050 | 8.70 | 8.70 | 8.57 | 0 | 0 | 0 |
29/05/2019 |
8.70
|
3,800 | 8.14 | 8.70 | 8.14 | 0 | 0 | 0 |
28/05/2019 |
8.14
|
2,260 | 8.65 | 8.65 | 8.14 | 0 | 0 | 0 |
27/05/2019 |
8.65
|
260 | 9.00 | 9.00 | 8.65 | 0 | 0 | 0 |
24/05/2019 |
9.00
|
1,200 | 9.04 | 9.04 | 8.74 | 0 | 0 | 0 |
23/05/2019 |
9.04
|
90 | 8.57 | 9.04 | 9.00 | 0 | 0 | 0 |
22/05/2019 |
8.57
|
2,400 | 8.95 | 9.00 | 8.57 | 0 | 0 | 0 |
21/05/2019 |
8.95
|
1,570 | 9.00 | 9.08 | 8.83 | 0 | 0 | 0 |
20/05/2019 |
9.00
|
2,120 | 9.00 | 9.25 | 9.00 | 0 | 0 | 0 |
17/05/2019 |
9.00
|
160 | 8.65 | 9.13 | 8.83 | 0 | 0 | 0 |
16/05/2019 |
8.65
|
560 | 9.25 | 9.25 | 8.65 | 0 | 0 | 0 |
15/05/2019 |
9.25
|
6,630 | 8.74 | 9.25 | 8.91 | 0 | 0 | 0 |
14/05/2019 |
8.74
|
440 | 8.87 | 8.87 | 8.48 | 0 | 300 | -0.0 |
13/05/2019 |
8.87
|
160 | 9.00 | 9.00 | 8.87 | 0 | 0 | 0 |
10/05/2019 |
9.00
|
220 | 8.91 | 9.08 | 9.00 | 0 | 0 | 0 |
09/05/2019 |
8.91
|
160 | 8.91 | 9.00 | 8.91 | 0 | 0 | 0 |
08/05/2019 |
8.91
|
1,000 | 9.21 | 9.21 | 8.91 | 0 | 0 | 0 |
07/05/2019 |
9.21
|
520 | 9.00 | 9.21 | 8.44 | 0 | 0 | 0 |
06/05/2019 |
9.00
|
10 | 8.42 | 9.00 | 9.00 | 10 | 0 | 0.0 |
03/05/2019 |
8.42
|
50 | 9.04 | 9.04 | 8.42 | 0 | 0 | 0 |
02/05/2019 |
9.04
|
110 | 9.08 | 9.08 | 9.00 | 0 | 10 | -0.0 |
26/04/2019 |
9.08
|
210 | 8.91 | 9.21 | 8.91 | 0 | 10 | -0.0 |
25/04/2019 |
8.91
|
140 | 8.91 | 8.91 | 8.49 | 0 | 10 | -0.0 |
24/04/2019 |
8.91
|
110 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 |
23/04/2019 |
9.00
|
10 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
22/04/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
19/04/2019 |
9.00
|
850 | 9.00 | 9.00 | 8.53 | 600 | 0 | 0.0 |
18/04/2019 |
9.00
|
1,060 | 8.91 | 9.00 | 8.83 | 600 | 0 | 0.0 |
17/04/2019 |
8.91
|
1,130 | 8.91 | 8.91 | 8.83 | 500 | 0 | 0.0 |
16/04/2019 |
8.91
|
800 | 8.95 | 8.95 | 8.83 | 300 | 0 | 0.0 |
12/04/2019 |
8.95
|
1,040 | 8.95 | 8.95 | 8.83 | 800 | 0 | 0.0 |
11/04/2019 |
8.95
|
770 | 8.91 | 9.17 | 8.91 | 0 | 0 | 0 |
10/04/2019 |
8.91
|
1,210 | 9.00 | 9.00 | 8.65 | 1,000 | 0 | 0.0 |
09/04/2019 |
9.00
|
2,340 | 9.08 | 9.08 | 8.57 | 0 | 0 | 0 |
08/04/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
05/04/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
04/04/2019 |
9.08
|
20 | 9.00 | 9.08 | 9.08 | 0 | 0 | 0 |
03/04/2019 |
9.00
|
230 | 9.00 | 9.08 | 8.74 | 10 | 0 | 0.0 |
02/04/2019 |
9.00
|
5,310 | 8.91 | 9.04 | 8.74 | 1,360 | 0 | 0.0 |
01/04/2019 |
8.91
|
510 | 9.13 | 9.13 | 8.78 | 0 | 0 | 0 |
29/03/2019 |
9.13
|
1,460 | 9.08 | 9.17 | 8.83 | 0 | 0 | 0 |
28/03/2019 |
9.08
|
120 | 9.17 | 9.17 | 9.08 | 0 | 0 | 0 |
27/03/2019 |
9.17
|
150 | 9.04 | 9.17 | 9.08 | 0 | 0 | 0 |
26/03/2019 |
9.04
|
10 | 9.00 | 9.04 | 9.04 | 0 | 0 | 0 |
25/03/2019 |
9.00
|
4,450 | 9.00 | 9.17 | 8.57 | 0 | 0 | 0 |
22/03/2019 |
9.00
|
500 | 9.04 | 9.04 | 8.91 | 0 | 0 | 0 |
21/03/2019 |
9.04
|
100 | 9.13 | 9.13 | 8.91 | 0 | 0 | 0 |
20/03/2019 |
9.13
|
4,640 | 8.78 | 9.13 | 8.78 | 0 | 0 | 0 |
19/03/2019 |
8.78
|
1,000 | 9.13 | 9.13 | 8.78 | 0 | 0 | 0 |
18/03/2019 |
9.13
|
4,260 | 9.00 | 9.13 | 8.74 | 0 | 0 | 0 |
15/03/2019 |
9.00
|
1,380 | 9.13 | 9.13 | 8.95 | 0 | 0 | 0 |
14/03/2019 |
9.13
|
770 | 9.13 | 9.17 | 8.83 | 0 | 0 | 0 |
13/03/2019 |
9.13
|
2,970 | 8.74 | 9.13 | 8.83 | 0 | 0 | 0 |
12/03/2019 |
8.74
|
4,450 | 9.34 | 9.34 | 8.74 | 0 | 0 | 0 |
11/03/2019 |
9.34
|
170 | 9.55 | 9.60 | 9.25 | 0 | 0 | 0 |
08/03/2019 |
9.55
|
1,030 | 9.51 | 9.55 | 9.34 | 0 | 0 | 0 |
07/03/2019 |
9.51
|
23,050 | 9.77 | 9.77 | 9.13 | 0 | 0 | 0 |
06/03/2019 |
9.77
|
1,380 | 9.55 | 9.85 | 9.04 | 0 | 0 | 0 |
05/03/2019 |
9.55
|
4,130 | 9.85 | 10.07 | 9.51 | 0 | 100 | -0.0 |
04/03/2019 |
9.85
|
5,070 | 9.60 | 10.20 | 9.43 | 0 | 0 | 0 |
01/03/2019 |
9.60
|
27,570 | 9.00 | 9.60 | 9.43 | 0 | 0 | 0 |
28/02/2019 |
9.00
|
15,300 | 9.43 | 9.43 | 9.00 | 0 | 0 | 0 |
27/02/2019 |
9.43
|
1,140 | 9.68 | 9.68 | 9.43 | 0 | 0 | 0 |
26/02/2019 |
9.68
|
850 | 9.73 | 9.73 | 9.68 | 0 | 0 | 0 |
25/02/2019 |
9.73
|
1,000 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
22/02/2019 |
9.73
|
560 | 9.77 | 9.77 | 9.17 | 0 | 0 | 0 |
21/02/2019 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
20/02/2019 |
9.77
|
20 | 9.77 | 9.77 | 9.68 | 0 | 0 | 0 |
19/02/2019 |
9.77
|
210 | 9.81 | 9.81 | 9.25 | 0 | 0 | 0 |
18/02/2019 |
9.81
|
2,630 | 9.77 | 9.85 | 9.60 | 0 | 0 | 0 |
15/02/2019 |
9.77
|
520 | 9.77 | 9.94 | 9.21 | 0 | 0 | 0 |
14/02/2019 |
9.77
|
2,140 | 9.85 | 9.85 | 9.73 | 0 | 0 | 0 |
13/02/2019 |
9.85
|
720 | 9.77 | 9.85 | 9.60 | 0 | 0 | 0 |
12/02/2019 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
11/02/2019 |
9.77
|
10 | 9.60 | 9.77 | 9.77 | 0 | 0 | 0 |
01/02/2019 |
9.60
|
840 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
31/01/2019 |
9.60
|
240 | 9.60 | 9.68 | 9.08 | 0 | 10 | -0.0 |
30/01/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
29/01/2019 |
9.60
|
7,030 | 9.60 | 9.60 | 9.17 | 0 | 0 | 0 |
28/01/2019 |
9.60
|
6,060 | 9.60 | 9.68 | 9.00 | 0 | 10 | -0.0 |
25/01/2019 |
9.60
|
20 | 9.64 | 9.64 | 9.13 | 0 | 10 | -0.0 |
24/01/2019 |
9.64
|
10 | 9.43 | 9.64 | 9.64 | 0 | 0 | 0 |
23/01/2019 |
9.43
|
6,210 | 9.68 | 9.68 | 9.43 | 0 | 0 | 0 |
22/01/2019 |
9.68
|
1,150 | 9.51 | 9.68 | 9.17 | 0 | 0 | 0 |
21/01/2019 |
9.51
|
9,860 | 9.47 | 9.64 | 9.51 | 0 | 0 | 0 |
18/01/2019 |
9.47
|
5,990 | 9.25 | 9.47 | 9.30 | 0 | 0 | 0 |
17/01/2019 |
9.25
|
3,250 | 9.17 | 9.34 | 9.17 | 0 | 0 | 0 |