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) |
-0.55 | -4.04% | 3,659,700 | 0 | 0 |
12.80
13.60
13.05
|
2 tháng
(2024-07-22) |
0.15 | 1.16% | 12,907,000 | 0 | 0 |
12.25
13.70
13.05
|
3 tháng
(2024-06-24) |
0.96 | 7.93% | 16,759,000 | 0 | 0 |
12.09
13.70
13.05
|
6 tháng
(2024-03-25) |
2.14 | 19.63% | 39,596,300 | -7,566 | -0.1 |
10.68
13.73
13.05
|
12 tháng
(2023-09-26) |
1.91 | 17.18% | 69,489,400 | -7,566 | -0.1 |
9.45
13.73
13.05
|
24 tháng
(2022-10-03) |
4.32 | 49.47% | 109,414,500 | -7,632 | -0.1 |
6.02
13.73
13.05
|
36 tháng
(2021-10-06) |
-1.32 | -9.19% | 170,296,900 | -205,622 | -3.2 |
6.02
15.71
13.05
|
60 tháng
(2019-10-17) |
5.89 | 82.37% | 199,447,870 | -3,989,010 | -48.0 |
5.91
15.71
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
7.92
|
640 | 7.92 | 7.92 | 7.92 | 630 | 0 | 0.0 |
10/07/2019 |
7.92
|
9,630 | 7.43 | 7.92 | 7.13 | 5,030 | 0 | 0.1 |
09/07/2019 |
7.43
|
1,920 | 7.41 | 7.56 | 7.23 | 450 | 0 | 0.0 |
08/07/2019 |
7.41
|
520 | 7.36 | 7.41 | 7.23 | 500 | 0 | 0.0 |
05/07/2019 |
7.36
|
1,770 | 7.46 | 7.59 | 7.16 | 470 | 0 | 0.0 |
04/07/2019 |
7.46
|
380 | 7.36 | 7.46 | 7.46 | 380 | 0 | 0.0 |
03/07/2019 |
7.36
|
320 | 7.36 | 7.36 | 6.95 | 210 | 0 | 0.0 |
02/07/2019 |
7.36
|
2,040 | 7.46 | 7.46 | 7.28 | 220 | 0 | 0.0 |
01/07/2019 |
7.46
|
2,650 | 7.36 | 7.46 | 7.36 | 10 | 0 | 0.0 |
28/06/2019 |
7.36
|
200 | 7.33 | 7.36 | 6.90 | 190 | 0 | 0.0 |
27/06/2019 |
7.33
|
230 | 7.36 | 7.36 | 6.95 | 30 | 0 | 0.0 |
26/06/2019 |
7.36
|
2,240 | 7.36 | 7.36 | 7.33 | 230 | 0 | 0.0 |
25/06/2019 |
7.36
|
160 | 7.23 | 7.36 | 7.36 | 160 | 0 | 0.0 |
24/06/2019 |
7.23
|
2,530 | 7.33 | 7.33 | 6.90 | 10 | 0 | 0.0 |
21/06/2019 |
7.33
|
1,990 | 7.51 | 7.51 | 7.10 | 210 | 0 | 0.0 |
20/06/2019 |
7.51
|
2,420 | 7.36 | 7.54 | 7.00 | 400 | 0 | 0.0 |
19/06/2019 |
7.36
|
210 | 7.46 | 7.46 | 7.36 | 200 | 0 | 0.0 |
18/06/2019 |
7.46
|
350 | 7.31 | 7.54 | 7.46 | 340 | 0 | 0.0 |
17/06/2019 |
7.31
|
1,350 | 7.46 | 7.61 | 6.98 | 280 | 0 | 0.0 |
14/06/2019 |
7.46
|
5,560 | 7.59 | 7.92 | 7.08 | 790 | 0 | 0.0 |
13/06/2019 |
7.59
|
590 | 7.54 | 7.59 | 7.59 | 590 | 0 | 0.0 |
12/06/2019 |
7.54
|
840 | 7.54 | 7.61 | 7.51 | 270 | 0 | 0.0 |
11/06/2019 |
7.54
|
7,320 | 7.31 | 7.54 | 7.16 | 6,320 | 5,420 | 0.0 |
10/06/2019 |
7.31
|
9,570 | 7.84 | 7.84 | 7.31 | 10 | 8,240 | -0.1 |
07/06/2019 |
7.84
|
180 | 7.61 | 7.84 | 7.84 | 180 | 0 | 0.0 |
06/06/2019 |
7.61
|
1,350 | 7.54 | 7.87 | 7.28 | 330 | 0 | 0.0 |
05/06/2019 |
7.54
|
2,840 | 7.59 | 7.59 | 7.23 | 2,060 | 0 | 0.0 |
04/06/2019 |
7.59
|
1,360 | 7.87 | 7.87 | 7.33 | 330 | 0 | 0.0 |
03/06/2019 |
7.87
|
220 | 7.49 | 7.87 | 7.87 | 220 | 0 | 0.0 |
31/05/2019 |
7.49
|
1,220 | 7.49 | 7.94 | 7.23 | 1,020 | 200 | 0.0 |
30/05/2019 |
7.49
|
1,010 | 7.51 | 7.51 | 7.23 | 0 | 0 | 0 |
29/05/2019 |
7.51
|
2,230 | 7.23 | 7.54 | 7.23 | 20 | 0 | 0.0 |
28/05/2019 |
7.23
|
420 | 7.49 | 7.56 | 7.23 | 0 | 0 | 0 |
27/05/2019 |
7.49
|
550 | 7.51 | 7.51 | 7.49 | 350 | 30 | 0.0 |
24/05/2019 |
7.51
|
300 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
23/05/2019 |
7.51
|
570 | 7.54 | 7.59 | 7.16 | 440 | 0 | 0.0 |
22/05/2019 |
7.54
|
430 | 7.51 | 7.54 | 7.54 | 420 | 0 | 0.0 |
21/05/2019 |
7.51
|
6,290 | 7.59 | 7.59 | 7.10 | 1,380 | 4,400 | -0.0 |
20/05/2019 |
7.59
|
540 | 7.59 | 7.59 | 7.59 | 540 | 0 | 0.0 |
17/05/2019 |
7.59
|
240 | 7.31 | 7.59 | 7.59 | 240 | 0 | 0.0 |
16/05/2019 |
7.31
|
17,070 | 7.84 | 7.84 | 7.31 | 0 | 11,340 | -0.2 |
15/05/2019 |
7.84
|
490 | 7.38 | 7.84 | 7.61 | 390 | 0 | 0.0 |
14/05/2019 |
7.38
|
440 | 7.46 | 7.46 | 7.38 | 440 | 0 | 0.0 |
13/05/2019 |
7.46
|
170 | 7.16 | 7.64 | 7.46 | 20 | 10 | 0.0 |
10/05/2019 |
7.16
|
1,980 | 7.36 | 7.36 | 7.10 | 0 | 0 | 0 |
09/05/2019 |
7.36
|
1,210 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
08/05/2019 |
7.36
|
20 | 7.36 | 7.36 | 7.36 | 20 | 0 | 0.0 |
07/05/2019 |
7.36
|
1,030 | 7.36 | 7.36 | 7.36 | 1,020 | 0 | 0.0 |
06/05/2019 |
7.36
|
2,540 | 7.46 | 7.46 | 6.95 | 10 | 20 | -0.0 |
03/05/2019 |
7.46
|
300 | 7.46 | 7.46 | 7.46 | 300 | 0 | 0.0 |
02/05/2019 |
7.46
|
310 | 7.49 | 7.49 | 7.46 | 300 | 0 | 0.0 |
26/04/2019 |
7.49
|
320 | 7.49 | 7.49 | 7.49 | 320 | 0 | 0.0 |
25/04/2019 |
7.49
|
320 | 7.49 | 7.49 | 7.49 | 320 | 0 | 0.0 |
24/04/2019 |
7.49
|
2,700 | 7.51 | 7.51 | 7.23 | 170 | 190 | -0.0 |
23/04/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
22/04/2019 |
7.51
|
5,230 | 7.51 | 7.51 | 7.51 | 5,220 | 0 | 0.1 |
19/04/2019 |
7.51
|
5,510 | 7.56 | 7.56 | 7.10 | 510 | 0 | 0.0 |
18/04/2019 |
7.56
|
600 | 7.56 | 7.56 | 7.56 | 600 | 0 | 0.0 |
17/04/2019 |
7.56
|
4,850 | 7.59 | 7.59 | 7.23 | 100 | 0 | 0.0 |
16/04/2019 |
7.59
|
6,560 | 7.49 | 7.59 | 7.21 | 300 | 0 | 0.0 |
12/04/2019 |
7.49
|
720 | 7.54 | 7.54 | 7.46 | 270 | 0 | 0.0 |
11/04/2019 |
7.54
|
2,940 | 7.36 | 7.54 | 7.21 | 230 | 0 | 0.0 |
10/04/2019 |
7.36
|
14,370 | 7.54 | 7.59 | 7.33 | 10 | 0 | 0.0 |
09/04/2019 |
7.54
|
820 | 7.56 | 7.56 | 7.10 | 300 | 0 | 0.0 |
08/04/2019 |
7.56
|
2,800 | 7.56 | 7.56 | 7.10 | 320 | 0 | 0.0 |
05/04/2019 |
7.56
|
3,040 | 7.59 | 7.59 | 7.28 | 400 | 0 | 0.0 |
04/04/2019 |
7.59
|
530 | 7.56 | 7.59 | 7.31 | 10 | 0 | 0.0 |
03/04/2019 |
7.56
|
29,490 | 7.31 | 7.56 | 7.51 | 20 | 0 | 0.0 |
02/04/2019 |
7.31
|
7,540 | 7.33 | 7.84 | 7.16 | 1,550 | 0 | 0.0 |
01/04/2019 |
7.33
|
640 | 7.33 | 7.33 | 7.10 | 630 | 0 | 0.0 |
29/03/2019 |
7.33
|
540 | 7.31 | 7.33 | 7.08 | 10 | 0 | 0.0 |
28/03/2019 |
7.31
|
1,930 | 7.31 | 7.31 | 7.26 | 250 | 0 | 0.0 |
27/03/2019 |
7.31
|
3,090 | 7.21 | 7.36 | 7.10 | 420 | 0 | 0.0 |
26/03/2019 |
7.21
|
1,680 | 7.31 | 7.36 | 7.21 | 0 | 0 | 0 |
25/03/2019 |
7.31
|
12,950 | 7.13 | 7.36 | 7.10 | 910 | 0 | 0.0 |
22/03/2019 |
7.13
|
417,620 | 6.85 | 7.13 | 6.88 | 610 | 56,580 | -0.8 |
21/03/2019 |
6.85
|
21,150 | 6.98 | 6.98 | 6.85 | 450 | 60 | 0.0 |
20/03/2019 |
6.98
|
5,060 | 6.95 | 6.98 | 6.85 | 1,200 | 3,260 | -0.0 |
19/03/2019 |
6.95
|
8,560 | 7.18 | 7.18 | 6.85 | 20 | 4,900 | -0.1 |
18/03/2019 |
7.18
|
860 | 7.10 | 7.18 | 6.85 | 620 | 0 | 0.0 |
15/03/2019 |
7.10
|
300 | 7.10 | 7.10 | 7.10 | 300 | 0 | 0.0 |
14/03/2019 |
7.10
|
960 | 7.10 | 7.10 | 7.10 | 750 | 0 | 0.0 |
13/03/2019 |
7.10
|
20,460 | 6.98 | 7.10 | 7.03 | 0 | 0 | 0 |
12/03/2019 |
6.98
|
7,250 | 6.93 | 7.26 | 6.93 | 720 | 0 | 0.0 |
11/03/2019 |
6.93
|
48,240 | 6.75 | 6.93 | 6.65 | 210 | 48,000 | -0.6 |
08/03/2019 |
6.75
|
311,460 | 7.03 | 7.03 | 6.75 | 60 | 310,150 | -4.1 |
07/03/2019 |
7.03
|
59,000 | 6.85 | 7.03 | 6.75 | 0 | 29,000 | -0.4 |
06/03/2019 |
6.85
|
1,130 | 6.85 | 6.90 | 6.85 | 10 | 0 | 0.0 |
05/03/2019 |
6.85
|
24,260 | 6.95 | 6.95 | 6.85 | 0 | 0 | 0 |
04/03/2019 |
6.95
|
2,230 | 7.00 | 7.00 | 6.85 | 220 | 0 | 0.0 |
01/03/2019 |
7.00
|
520 | 7.00 | 7.00 | 7.00 | 520 | 0 | 0.0 |
28/02/2019 |
7.00
|
520 | 7.00 | 7.00 | 7.00 | 520 | 0 | 0.0 |
27/02/2019 |
7.00
|
7,300 | 6.85 | 7.00 | 6.75 | 2,200 | 1,540 | 0.0 |
26/02/2019 |
6.85
|
900 | 7.05 | 7.05 | 6.85 | 0 | 0 | 0 |
25/02/2019 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 100 | 0 | 0.0 |
22/02/2019 |
7.05
|
350 | 7.00 | 7.05 | 7.00 | 220 | 0 | 0.0 |
21/02/2019 |
7.00
|
17,660 | 6.95 | 7.00 | 6.85 | 7,000 | 0 | 0.1 |
20/02/2019 |
6.95
|
570 | 6.95 | 6.95 | 6.70 | 110 | 0 | 0.0 |
19/02/2019 |
6.95
|
3,950 | 6.98 | 6.98 | 6.80 | 100 | 3,840 | -0.1 |
18/02/2019 |
6.98
|
150 | 6.98 | 6.98 | 6.98 | 150 | 0 | 0.0 |