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) |
0.15 | 2.48% | 925,300 | 0 | 0 |
5.79
6.20
6.10
|
2 tháng
(2024-07-22) |
0.12 | 1.97% | 1,720,700 | 0 | 0 |
5.66
6.20
6.10
|
3 tháng
(2024-06-24) |
0.45 | 7.83% | 3,277,900 | 0 | 0 |
5.66
6.31
6.10
|
6 tháng
(2024-03-25) |
-0.53 | -7.88% | 8,763,500 | 0 | 0 |
5.51
6.73
6.10
|
12 tháng
(2023-09-26) |
-0.15 | -2.29% | 25,376,300 | -26 | 0 |
5.51
7.45
6.10
|
24 tháng
(2022-10-03) |
-2.89 | -31.80% | 77,142,000 | -1,287 | -0.2 |
5.38
9.17
6.10
|
36 tháng
(2021-10-06) |
-4.71 | -43.17% | 163,947,800 | -64,871 | -3.0 |
5.38
21.74
6.10
|
60 tháng
(2019-10-17) |
-1.77 | -22.21% | 230,415,100 | -31,811 | -2.2 |
4.44
21.74
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
8.36
|
17,040 | 8.36 | 8.43 | 8.23 | 0 | 0 | 0 |
10/07/2019 |
8.36
|
3,270 | 8.40 | 8.43 | 8.17 | 0 | 0 | 0 |
09/07/2019 |
8.40
|
8,190 | 8.43 | 8.46 | 8.30 | 0 | 0 | 0 |
08/07/2019 |
8.43
|
6,120 | 8.23 | 8.49 | 8.26 | 0 | 0 | 0 |
05/07/2019 |
8.23
|
8,450 | 8.49 | 8.49 | 8.10 | 0 | 0 | 0 |
04/07/2019 |
8.49
|
3,580 | 8.46 | 8.56 | 8.36 | 0 | 0 | 0 |
03/07/2019 |
8.46
|
4,030 | 8.43 | 8.46 | 8.36 | 0 | 0 | 0 |
02/07/2019 |
8.43
|
9,260 | 8.43 | 8.62 | 8.43 | 0 | 0 | 0 |
01/07/2019 |
8.43
|
6,060 | 8.43 | 8.49 | 8.43 | 0 | 0 | 0 |
28/06/2019 |
8.43
|
7,850 | 8.49 | 8.49 | 8.43 | 0 | 0 | 0 |
27/06/2019 |
8.49
|
12,760 | 8.56 | 8.62 | 8.43 | 0 | 0 | 0 |
26/06/2019 |
8.56
|
1,400 | 8.36 | 8.62 | 8.40 | 0 | 0 | 0 |
25/06/2019 |
8.36
|
20,070 | 8.30 | 8.62 | 8.36 | 0 | 0 | 0 |
24/06/2019 |
8.30
|
11,030 | 8.49 | 8.49 | 8.30 | 0 | 0 | 0 |
21/06/2019 |
8.49
|
14,910 | 8.49 | 8.49 | 8.43 | 0 | 0 | 0 |
20/06/2019 |
8.49
|
25,760 | 8.46 | 8.59 | 8.46 | 0 | 0 | 0 |
19/06/2019 |
8.46
|
13,040 | 8.59 | 8.59 | 8.10 | 0 | 0 | 0 |
18/06/2019 |
8.59
|
3,510 | 8.53 | 8.62 | 8.59 | 0 | 0 | 0 |
17/06/2019 |
8.53
|
15,280 | 8.62 | 8.79 | 8.49 | 0 | 0 | 0 |
14/06/2019 |
8.62
|
14,770 | 8.49 | 8.62 | 8.46 | 0 | 0 | 0 |
13/06/2019 |
8.49
|
46,480 | 8.26 | 8.56 | 8.23 | 0 | 0 | 0 |
12/06/2019 |
8.26
|
29,960 | 7.87 | 8.36 | 8.10 | 0 | 0 | 0 |
11/06/2019 |
7.87
|
34,900 | 8.20 | 8.20 | 7.87 | 0 | 0 | 0 |
10/06/2019 |
8.20
|
37,350 | 8.36 | 8.36 | 8.10 | 0 | 0 | 0 |
07/06/2019 |
8.36
|
88,090 | 8.17 | 8.49 | 8.33 | 0 | 0 | 0 |
06/06/2019 |
8.17
|
58,810 | 8.46 | 8.46 | 8.17 | 0 | 0 | 0 |
05/06/2019 |
8.46
|
105,740 | 8.56 | 8.56 | 7.97 | 0 | 6,860 | -0.1 |
04/06/2019 |
8.56
|
1,240 | 8.56 | 8.69 | 8.56 | 0 | 0 | 0 |
03/06/2019 |
8.56
|
19,050 | 8.75 | 8.75 | 8.43 | 0 | 0 | 0 |
31/05/2019 |
8.75
|
60,060 | 8.79 | 8.79 | 8.49 | 0 | 0 | 0 |
30/05/2019 |
8.79
|
23,320 | 8.79 | 8.79 | 8.43 | 0 | 2,700 | -0.0 |
29/05/2019 |
8.79
|
15,780 | 8.75 | 8.85 | 8.49 | 0 | 0 | 0 |
28/05/2019 |
8.75
|
22,500 | 8.43 | 8.75 | 7.97 | 0 | 0 | 0 |
27/05/2019 |
8.43
|
16,000 | 8.49 | 8.72 | 8.17 | 0 | 0 | 0 |
24/05/2019 |
8.49
|
30,350 | 8.36 | 8.82 | 8.49 | 280 | 0 | 0.0 |
23/05/2019 |
8.36
|
29,460 | 7.84 | 8.36 | 7.84 | 0 | 0 | 0 |
22/05/2019 |
7.84
|
19,130 | 8.30 | 8.30 | 7.81 | 0 | 0 | 0 |
21/05/2019 |
8.30
|
18,270 | 8.59 | 8.59 | 8.00 | 1,590 | 2,300 | -0.0 |
20/05/2019 |
8.59
|
24,350 | 8.95 | 8.95 | 8.36 | 110 | 0 | 0.0 |
17/05/2019 |
8.95
|
42,750 | 9.02 | 9.02 | 8.56 | 0 | 0 | 0 |
16/05/2019 |
9.02
|
105,230 | 8.56 | 9.15 | 8.95 | 9,880 | 0 | 0.1 |
15/05/2019 |
8.56
|
34,150 | 8.00 | 8.56 | 8.49 | 0 | 0 | 0 |
14/05/2019 |
8.00
|
81,420 | 7.48 | 8.00 | 7.48 | 0 | 0 | 0 |
13/05/2019 |
7.48
|
15,670 | 7.45 | 7.51 | 7.38 | 0 | 0 | 0 |
10/05/2019 |
7.45
|
11,640 | 7.45 | 7.51 | 7.38 | 0 | 0 | 0 |
09/05/2019 |
7.45
|
10,360 | 7.42 | 7.45 | 7.35 | 0 | 0 | 0 |
08/05/2019 |
7.42
|
3,760 | 7.38 | 7.45 | 7.35 | 0 | 0 | 0 |
07/05/2019 |
7.38
|
7,820 | 7.45 | 7.45 | 7.38 | 0 | 0 | 0 |
06/05/2019 |
7.45
|
9,670 | 7.48 | 7.48 | 7.32 | 0 | 0 | 0 |
03/05/2019 |
7.48
|
5,130 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 |
02/05/2019 |
7.48
|
15,320 | 7.48 | 7.48 | 7.45 | 0 | 0 | 0 |
26/04/2019 |
7.48
|
4,920 | 7.48 | 7.48 | 7.38 | 0 | 10 | -0.0 |
25/04/2019 |
7.48
|
6,130 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 |
24/04/2019 |
7.48
|
26,580 | 7.48 | 7.58 | 7.38 | 0 | 0 | 0 |
23/04/2019 |
7.48
|
7,390 | 7.48 | 7.51 | 7.32 | 0 | 0 | 0 |
22/04/2019 |
7.48
|
6,300 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 |
19/04/2019 |
7.51
|
5,980 | 7.58 | 7.58 | 7.32 | 0 | 0 | 0 |
18/04/2019 |
7.58
|
7,100 | 7.55 | 7.58 | 7.38 | 0 | 0 | 0 |
17/04/2019 |
7.55
|
64,050 | 7.64 | 7.64 | 7.19 | 0 | 0 | 0 |
16/04/2019 |
7.64
|
26,390 | 7.64 | 7.64 | 7.19 | 0 | 0 | 0 |
12/04/2019 |
7.64
|
2,910 | 7.58 | 7.71 | 7.58 | 0 | 0 | 0 |
11/04/2019 |
7.58
|
23,170 | 7.51 | 7.84 | 7.19 | 0 | 0 | 0 |
10/04/2019 |
7.51
|
16,950 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 |
09/04/2019 |
7.64
|
6,360 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 |
08/04/2019 |
7.64
|
18,950 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 |
05/04/2019 |
7.64
|
10,840 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 |
04/04/2019 |
7.64
|
9,350 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 |
03/04/2019 |
7.64
|
15,700 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
02/04/2019 |
7.64
|
5,880 | 7.61 | 7.64 | 7.45 | 0 | 0 | 0 |
01/04/2019 |
7.61
|
8,100 | 7.55 | 7.71 | 7.45 | 0 | 0 | 0 |
29/03/2019 |
7.55
|
14,980 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
28/03/2019 |
7.55
|
7,900 | 7.45 | 7.58 | 7.45 | 0 | 0 | 0 |
27/03/2019 |
7.45
|
34,880 | 7.51 | 7.71 | 7.38 | 0 | 0 | 0 |
26/03/2019 |
7.51
|
10,410 | 7.25 | 7.61 | 7.12 | 0 | 0 | 0 |
25/03/2019 |
7.25
|
23,590 | 7.58 | 7.64 | 7.25 | 0 | 0 | 0 |
22/03/2019 |
7.58
|
36,630 | 7.55 | 7.71 | 7.51 | 8,500 | 0 | 0.1 |
21/03/2019 |
7.55
|
17,560 | 7.71 | 7.71 | 7.55 | 0 | 0 | 0 |
20/03/2019 |
7.71
|
26,110 | 7.74 | 7.74 | 7.51 | 0 | 0 | 0 |
19/03/2019 |
7.74
|
31,260 | 7.58 | 7.77 | 7.51 | 0 | 0 | 0 |
18/03/2019 |
7.58
|
60,020 | 7.58 | 7.61 | 7.09 | 0 | 0 | 0 |
15/03/2019 |
7.58
|
34,800 | 7.84 | 7.91 | 7.51 | 0 | 0 | 0 |
14/03/2019 |
7.84
|
126,120 | 7.81 | 7.84 | 7.28 | 0 | 0 | 0 |
13/03/2019 |
7.81
|
146,610 | 8.36 | 8.36 | 7.81 | 0 | 0 | 0 |
12/03/2019 |
8.36
|
66,560 | 8.95 | 8.95 | 8.36 | 0 | 0 | 0 |
11/03/2019 |
8.95
|
43,820 | 9.15 | 9.15 | 8.56 | 0 | 0 | 0 |
08/03/2019 |
9.15
|
4,230 | 9.11 | 9.15 | 8.85 | 0 | 0 | 0 |
07/03/2019 |
9.11
|
27,100 | 9.11 | 9.15 | 8.82 | 0 | 0 | 0 |
06/03/2019 |
9.11
|
19,130 | 9.15 | 9.28 | 8.69 | 0 | 0 | 0 |
05/03/2019 |
9.15
|
7,680 | 9.15 | 9.15 | 8.89 | 0 | 0 | 0 |
04/03/2019 |
9.15
|
41,700 | 8.89 | 9.38 | 8.75 | 0 | 0 | 0 |
01/03/2019 |
8.89
|
90,810 | 9.31 | 9.38 | 8.89 | 0 | 0 | 0 |
28/02/2019 |
9.31
|
4,750 | 9.44 | 9.44 | 9.15 | 0 | 0 | 0 |
27/02/2019 |
9.44
|
8,340 | 9.41 | 9.47 | 9.02 | 0 | 0 | 0 |
26/02/2019 |
9.41
|
5,370 | 9.54 | 9.54 | 9.18 | 0 | 0 | 0 |
25/02/2019 |
9.54
|
29,160 | 9.67 | 9.67 | 9.08 | 0 | 0 | 0 |
22/02/2019 |
9.67
|
34,500 | 9.73 | 9.73 | 9.08 | 0 | 0 | 0 |
21/02/2019 |
9.73
|
18,440 | 9.73 | 9.73 | 9.15 | 0 | 0 | 0 |
20/02/2019 |
9.73
|
14,210 | 9.41 | 9.90 | 8.79 | 0 | 0 | 0 |
19/02/2019 |
9.41
|
6,710 | 9.93 | 10.39 | 9.41 | 0 | 0 | 0 |
18/02/2019 |
9.93
|
8,440 | 9.93 | 10.52 | 9.51 | 0 | 0 | 0 |