| 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) |
0.40 | 2.74% | 19,300 | 0 | 0 |
13.50
15
15
|
|
2 tháng
(2024-07-22) |
1.10 | 7.91% | 36,700 | 0 | 0 |
12.70
15
15
|
|
3 tháng
(2024-06-24) |
1 | 7.14% | 53,200 | -3,152 | -0.0 |
12.70
15
15
|
|
6 tháng
(2024-03-25) |
1.40 | 10.29% | 103,000 | -3,252 | -0.0 |
12.60
15
15
|
|
12 tháng
(2023-09-26) |
4.40 | 41.51% | 1,072,800 | -249,931 | -3.4 |
10.60
16.40
15
|
|
24 tháng
(2022-10-03) |
3.50 | 30.43% | 2,886,356 | -254,581 | -3.4 |
9.50
16.40
15
|
|
36 tháng
(2021-10-06) |
1.41 | 10.38% | 6,599,369 | -382,034 | -6.9 |
9.50
22.30
15
|
|
60 tháng
(2019-10-17) |
8.07 | 116.44% | 12,242,677 | -829,884 | -11.1 |
6.22
22.30
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/07/2019 |
7.00
|
19,600 | 7.28 | 7.28 | 6.93 | 4,100 | 0 | 0.0 |
| 10/07/2019 |
7.28
|
150 | 6.93 | 7.28 | 7.28 | 0 | 0 | 0 |
| 09/07/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 08/07/2019 |
6.93
|
6,000 | 7.21 | 7.21 | 6.93 | 4,400 | 0 | 0.0 |
| 05/07/2019 |
7.21
|
500 | 7.00 | 7.21 | 7.21 | 0 | 0 | 0 |
| 04/07/2019 |
7.00
|
100 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 |
| 03/07/2019 |
7.35
|
210 | 7.55 | 7.55 | 6.86 | 0 | 100 | -0.0 |
| 02/07/2019 |
7.55
|
200 | 7.42 | 7.55 | 6.72 | 0 | 100 | -0.0 |
| 01/07/2019 |
7.42
|
100 | 6.93 | 7.42 | 7.42 | 0 | 0 | 0 |
| 28/06/2019 |
6.93
|
400 | 6.86 | 7.28 | 6.93 | 0 | 0 | 0 |
| 27/06/2019 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 26/06/2019 |
6.86
|
5,200 | 6.86 | 6.86 | 6.86 | 5,200 | 0 | 0.1 |
| 25/06/2019 |
6.86
|
22,000 | 6.93 | 6.93 | 6.86 | 11,600 | 0 | 0.1 |
| 24/06/2019 |
6.93
|
25,100 | 6.93 | 6.93 | 6.93 | 11,600 | 0 | 0.1 |
| 21/06/2019 |
6.93
|
28,000 | 7.07 | 7.07 | 6.93 | 11,400 | 0 | 0.1 |
| 20/06/2019 |
7.07
|
42,900 | 7.21 | 7.21 | 6.93 | 11,200 | 0 | 0.1 |
| 19/06/2019 |
7.21
|
160 | 7.62 | 7.62 | 7.21 | 0 | 0 | 0 |
| 18/06/2019 |
7.62
|
10 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/06/2019 |
7.62
|
58 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 14/06/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/06/2019 |
7.62
|
200 | 7.62 | 7.62 | 6.86 | 0 | 100 | -0.0 |
| 12/06/2019 |
7.62
|
116 | 7.35 | 7.62 | 7.62 | 0 | 0 | 0 |
| 11/06/2019 |
7.35
|
800 | 7.62 | 7.62 | 7.28 | 500 | 0 | 0.0 |
| 10/06/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 07/06/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/06/2019 |
7.62
|
3,700 | 7.62 | 7.62 | 7.07 | 500 | 0 | 0.0 |
| 05/06/2019 |
7.62
|
1,000 | 7.55 | 7.62 | 7.42 | 900 | 0 | 0.0 |
| 04/06/2019 |
7.55
|
12,130 | 7.62 | 7.62 | 7.42 | 6,000 | 0 | 0.1 |
| 03/06/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 31/05/2019 |
7.62
|
300 | 7.35 | 7.62 | 7.55 | 0 | 0 | 0 |
| 30/05/2019 |
7.35
|
7,917 | 7.62 | 7.62 | 7.28 | 5,700 | 0 | 0.1 |
| 29/05/2019 |
7.62
|
15,800 | 7.62 | 7.62 | 7.62 | 10,600 | 0 | 0.1 |
| 28/05/2019 |
7.62
|
14,500 | 7.62 | 7.62 | 7.62 | 0 | 1,300 | -0.0 |
| 27/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/05/2019 |
7.62
|
2,500 | 7.62 | 7.62 | 7.62 | 2,500 | 0 | 0 |
| 23/05/2019 |
7.62
|
2,500 | 7.62 | 7.62 | 7.62 | 0 | 2,400 | 0 |
| 22/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 21/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 20/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/05/2019 |
7.62
|
10,711 | 7.62 | 7.62 | 7.62 | 10,700 | 2,700 | 0.1 |
| 16/05/2019 |
7.62
|
65,100 | 7.62 | 7.62 | 7.62 | 10,600 | 1,700 | 0.1 |
| 15/05/2019 |
7.62
|
48,400 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 14/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 10/05/2019 |
7.62
|
1,280 | 7.62 | 7.62 | 6.86 | 0 | 100 | -0.0 |
| 09/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/05/2019 |
7.62
|
10,600 | 7.62 | 7.62 | 7.62 | 10,600 | 0 | 0.1 |
| 07/05/2019 |
7.62
|
20,400 | 7.62 | 7.62 | 6.86 | 0 | 100 | -0.0 |
| 06/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 03/05/2019 |
7.62
|
10,500 | 7.69 | 7.69 | 7.62 | 10,500 | 0 | 0.1 |
| 02/05/2019 |
7.69
|
36,600 | 7.76 | 7.76 | 7.62 | 10,400 | 0 | 0.1 |
| 26/04/2019 |
7.76
|
32,600 | 7.62 | 7.76 | 7.62 | 10,600 | 2,000 | 0.1 |
| 25/04/2019 |
7.62
|
18,500 | 7.62 | 7.76 | 7.62 | 2,000 | 0 | 0.0 |
| 24/04/2019 |
7.62
|
6,800 | 7.62 | 7.62 | 7.62 | 4,800 | 0 | 0.1 |
| 23/04/2019 |
7.62
|
4,800 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/04/2019 |
7.62
|
10,600 | 7.62 | 7.62 | 7.62 | 10,600 | 0 | 0.1 |
| 19/04/2019 |
7.62
|
34,000 | 7.55 | 7.62 | 7.62 | 0 | 0 | 0 |
| 18/04/2019 |
7.55
|
55,301 | 7.62 | 7.62 | 7.55 | 1,300 | 0 | 0.0 |
| 17/04/2019 |
7.62
|
700 | 7.55 | 7.62 | 7.55 | 0 | 0 | 0 |
| 16/04/2019 |
7.55
|
130 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0 |
| 12/04/2019 |
7.62
|
800 | 7.62 | 7.62 | 7.62 | 800 | 0 | 0.0 |
| 11/04/2019 |
7.62
|
3,101 | 7.62 | 7.62 | 7.62 | 2,300 | 0 | 0.0 |
| 10/04/2019 |
7.62
|
2,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 09/04/2019 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/04/2019 |
7.62
|
500 | 7.62 | 7.62 | 7.62 | 500 | 0 | 0.0 |
| 05/04/2019 |
7.62
|
500 | 7.55 | 7.62 | 7.62 | 0 | 0 | 0 |
| 04/04/2019 |
7.55
|
2,000 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0 |
| 03/04/2019 |
7.62
|
12,700 | 7.62 | 7.62 | 7.48 | 10,600 | 0 | 0.1 |
| 02/04/2019 |
7.62
|
22,650 | 7.62 | 7.62 | 7.62 | 9,200 | 0 | 0.1 |
| 01/04/2019 |
7.62
|
18,200 | 7.62 | 7.62 | 7.62 | 9,000 | 0 | 0.1 |
| 29/03/2019 |
7.62
|
9,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 28/03/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 27/03/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 26/03/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 25/03/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/03/2019 |
7.62
|
4,000 | 7.62 | 7.62 | 7.62 | 4,000 | 0 | 0.0 |
| 21/03/2019 |
7.62
|
6,000 | 7.62 | 7.62 | 7.62 | 2,000 | 0 | 0.0 |
| 20/03/2019 |
7.62
|
4,000 | 7.62 | 7.62 | 7.62 | 2,000 | 0 | 0.0 |
| 19/03/2019 |
7.62
|
2,109 | 7.62 | 7.62 | 6.86 | 0 | 100 | -0.0 |
| 18/03/2019 |
7.62
|
6,100 | 7.62 | 7.62 | 7.62 | 6,100 | 0 | 0.1 |
| 15/03/2019 |
7.62
|
8,200 | 7.62 | 7.62 | 7.62 | 2,100 | 0 | 0.0 |
| 14/03/2019 |
7.62
|
3,300 | 7.69 | 7.69 | 7.55 | 500 | 0 | 0.0 |
| 13/03/2019 |
7.69
|
8,200 | 7.76 | 7.76 | 7.69 | 7,700 | 0 | 0.1 |
| 12/03/2019 |
7.76
|
8,000 | 7.69 | 7.76 | 7.69 | 0 | 0 | 0 |
| 11/03/2019 |
7.69
|
16,500 | 7.62 | 7.69 | 7.62 | 1,000 | 0 | 0.0 |
| 08/03/2019 |
7.62
|
2,070 | 7.62 | 7.62 | 7.62 | 1,500 | 0 | 0.0 |
| 07/03/2019 |
7.62
|
1,500 | 7.62 | 7.69 | 7.62 | 0 | 0 | 0 |
| 06/03/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 05/03/2019 |
7.62
|
900 | 7.62 | 7.62 | 7.62 | 900 | 0 | 0.0 |
| 04/03/2019 |
7.62
|
999 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 01/03/2019 |
7.62
|
2,105 | 7.62 | 7.62 | 7.62 | 2,000 | 0 | 0.0 |
| 28/02/2019 |
7.62
|
5,000 | 7.62 | 7.62 | 7.62 | 3,000 | 0 | 0.0 |
| 27/02/2019 |
7.62
|
6,010 | 7.62 | 7.69 | 7.62 | 3,100 | 0 | 0.0 |
| 26/02/2019 |
7.62
|
7,905 | 7.62 | 7.62 | 7.62 | 4,800 | 0 | 0.1 |
| 25/02/2019 |
7.62
|
10,700 | 7.62 | 7.62 | 7.62 | 5,900 | 0 | 0.1 |
| 22/02/2019 |
7.62
|
14,400 | 7.62 | 7.62 | 7.62 | 8,500 | 3,000 | 0.1 |
| 21/02/2019 |
7.62
|
19,800 | 7.62 | 7.62 | 7.62 | 7,800 | 0 | 0.1 |
| 20/02/2019 |
7.62
|
16,200 | 7.69 | 7.69 | 7.62 | 8,400 | 0 | 0.1 |
| 19/02/2019 |
7.69
|
12,000 | 7.69 | 7.69 | 7.69 | 2,400 | 0 | 0.0 |
| 18/02/2019 |
7.69
|
5,610 | 7.69 | 7.69 | 7.62 | 2,000 | 0 | 0.0 |