Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.25 | -6.16% | 855,800 | 500 | 0.0 |
19
20.85
19.05
|
2 tháng
(2024-09-23) |
-2.25 | -10.56% | 1,204,300 | -200 | -0.0 |
19
21.40
19.05
|
3 tháng
(2024-08-26) |
-2.55 | -11.81% | 1,534,300 | -4,100 | -0.1 |
19
22
19.05
|
6 tháng
(2024-05-27) |
-3.25 | -14.57% | 4,396,400 | 22,300 | 0.5 |
19
26
19.05
|
12 tháng
(2023-11-28) |
-2.41 | -11.25% | 6,880,500 | 8,950 | 0.2 |
19
26
19.05
|
24 tháng
(2022-12-05) |
2.62 | 15.93% | 14,558,000 | 18,935 | 0.8 |
16.16
28.62
19.05
|
36 tháng
(2021-12-08) |
-11.30 | -37.23% | 19,990,620 | 34,070 | 0.9 |
14.97
36.87
19.05
|
60 tháng
(2019-12-19) |
11.31 | 146.12% | 38,310,066 | -2,980,520 | -50.1 |
7.42
36.87
19.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/08/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
12/08/2019 |
8.39
|
700 | 8.47 | 8.47 | 8.39 | 0 | 0 | 0 |
09/08/2019 |
8.47
|
300 | 8.30 | 8.47 | 8.39 | 0 | 0 | 0 |
08/08/2019 |
8.30
|
500 | 8.06 | 8.30 | 8.30 | 0 | 0 | 0 |
07/08/2019 |
8.06
|
9,600 | 8.22 | 8.22 | 7.66 | 0 | 0 | 0 |
06/08/2019 |
8.22
|
1,000 | 8.06 | 8.47 | 8.22 | 0 | 0 | 0 |
05/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
02/08/2019 |
8.06
|
800 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 |
01/08/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
31/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
30/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
29/07/2019 |
8.14
|
11 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
26/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
25/07/2019 |
8.14
|
4,800 | 8.14 | 8.30 | 8.06 | 0 | 3,000 | -0.0 |
24/07/2019 |
8.14
|
800 | 8.14 | 8.14 | 8.14 | 0 | 800 | -0.0 |
23/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
22/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
19/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
18/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
17/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
16/07/2019 |
8.14
|
0 | 8.06 | 8.14 | 8.14 | 0 | 0 | 0 |
15/07/2019 |
8.06
|
3,500 | 8.14 | 8.30 | 8.06 | 0 | 0 | 0 |
12/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
11/07/2019 |
8.14
|
300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
10/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
09/07/2019 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
08/07/2019 |
8.14
|
900 | 8.71 | 8.71 | 8.14 | 0 | 0 | 0 |
05/07/2019 |
8.71
|
5,500 | 8.39 | 8.71 | 8.39 | 4,000 | 0 | 0.0 |
04/07/2019 |
8.39
|
600 | 8.22 | 8.39 | 8.39 | 0 | 0 | 0 |
03/07/2019 |
8.22
|
3,000 | 8.71 | 8.71 | 8.14 | 0 | 0 | 0 |
02/07/2019 |
8.71
|
100 | 8.30 | 8.71 | 8.71 | 0 | 0 | 0 |
01/07/2019 |
8.30
|
800 | 8.22 | 8.30 | 8.30 | 0 | 0 | 0 |
28/06/2019 |
8.22
|
0 | 8.30 | 8.22 | 8.22 | 0 | 0 | 0 |
27/06/2019 |
8.30
|
2,516 | 8.14 | 8.30 | 8.06 | 0 | 0 | 0 |
26/06/2019 |
8.14
|
3,100 | 8.55 | 8.71 | 8.14 | 0 | 0 | 0 |
25/06/2019 |
8.55
|
0 | 8.47 | 8.55 | 8.55 | 0 | 0 | 0 |
24/06/2019 |
8.47
|
500 | 8.87 | 8.87 | 8.47 | 0 | 0 | 0 |
21/06/2019 |
8.87
|
100 | 9.68 | 9.68 | 8.87 | 0 | 0 | 0 |
20/06/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
19/06/2019 |
9.68
|
10 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
18/06/2019 |
9.68
|
100 | 8.47 | 9.68 | 9.68 | 0 | 0 | 0 |
17/06/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
14/06/2019 |
8.47
|
12,400 | 8.87 | 8.87 | 8.47 | 0 | 12,400 | -0.1 |
13/06/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
12/06/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
11/06/2019 |
8.87
|
200 | 8.55 | 8.87 | 8.87 | 0 | 0 | 0 |
10/06/2019 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
07/06/2019 |
8.55
|
500 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
06/06/2019 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
05/06/2019 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
04/06/2019 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
03/06/2019 |
8.55
|
406 | 8.87 | 8.87 | 8.55 | 0 | 0 | 0 |
31/05/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
30/05/2019 |
8.87
|
900 | 9.19 | 9.19 | 8.87 | 0 | 0 | 0 |
29/05/2019 |
9.19
|
300 | 8.47 | 9.19 | 8.22 | 0 | 0 | 0 |
28/05/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
27/05/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
24/05/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
23/05/2019 |
8.47
|
1,000 | 9.35 | 9.35 | 8.47 | 0 | 0 | 0 |
22/05/2019 |
9.35
|
35,000 | 8.87 | 9.35 | 8.95 | 0 | 0 | 0 |
21/05/2019 |
8.87
|
400 | 9.03 | 9.03 | 8.87 | 0 | 0 | 0 |
20/05/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
17/05/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
16/05/2019 |
9.03
|
1,900 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 |
15/05/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
14/05/2019 |
9.11
|
100 | 8.22 | 9.11 | 9.11 | 0 | 0 | 0 |
13/05/2019 |
8.22
|
1,400 | 9.27 | 9.27 | 8.22 | 0 | 0 | 0 |
10/05/2019 |
9.27
|
7 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
09/05/2019 |
9.27
|
320 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
08/05/2019 |
9.27
|
110 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
07/05/2019 |
9.27
|
800 | 8.06 | 9.27 | 9.19 | 0 | 0 | 0 |
06/05/2019 |
8.06
|
10,000 | 8.55 | 8.55 | 8.06 | 0 | 0 | 0 |
03/05/2019 |
8.55
|
3,000 | 9.27 | 9.27 | 8.55 | 0 | 0 | 0 |
02/05/2019 |
9.27
|
10 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
26/04/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
25/04/2019 |
9.27
|
400 | 9.27 | 9.27 | 9.19 | 0 | 0 | 0 |
24/04/2019 |
9.27
|
1,000 | 8.47 | 9.27 | 9.27 | 0 | 0 | 0 |
23/04/2019 |
8.47
|
13 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
22/04/2019 |
8.47
|
1,000 | 9.43 | 9.43 | 8.47 | 0 | 1,000 | -0.0 |
19/04/2019 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
18/04/2019 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
17/04/2019 |
9.43
|
1,400 | 9.19 | 9.43 | 9.43 | 0 | 0 | 0 |
16/04/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
12/04/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
11/04/2019 |
9.19
|
0 | 9.59 | 9.19 | 9.19 | 0 | 0 | 0 |
10/04/2019 |
9.59
|
1,100 | 9.03 | 9.59 | 9.11 | 0 | 0 | 0 |
09/04/2019 |
9.03
|
500 | 9.59 | 9.59 | 9.03 | 0 | 0 | 0 |
08/04/2019 |
9.59
|
1,000 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
05/04/2019 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
04/04/2019 |
9.59
|
200 | 8.87 | 9.59 | 9.59 | 0 | 0 | 0 |
03/04/2019 |
8.87
|
66 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
02/04/2019 |
8.87
|
310 | 8.71 | 8.87 | 8.87 | 0 | 0 | 0 |
01/04/2019 |
8.71
|
1,000 | 9.68 | 9.68 | 8.71 | 0 | 0 | 0 |
29/03/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
28/03/2019 |
9.68
|
3,200 | 10.40 | 10.40 | 9.68 | 0 | 0 | 0 |
27/03/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
26/03/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
25/03/2019 |
10.40
|
100 | 10.08 | 10.40 | 10.40 | 0 | 0 | 0 |
22/03/2019 |
10.08
|
0 | 9.68 | 10.08 | 10.08 | 0 | 0 | 0 |
21/03/2019 |
9.68
|
1,100 | 10.08 | 10.08 | 9.68 | 0 | 0 | 0 |