Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.90 | -7.06% | 2,700 | 0 | 0 |
24.30
26.90
25
|
2 tháng
(2024-07-22) |
-1.51 | -5.69% | 15,600 | 0 | 0 |
24.30
27
25
|
3 tháng
(2024-06-21) |
3.99 | 18.99% | 45,600 | 0 | 0 |
21.01
27.49
25
|
6 tháng
(2024-03-25) |
8.31 | 49.79% | 273,200 | 0 | 0 |
15.12
27.49
25
|
12 tháng
(2023-09-25) |
11.07 | 79.46% | 853,700 | 0 | 0 |
11.94
27.49
25
|
24 tháng
(2022-09-30) |
10.98 | 78.26% | 1,283,256 | 0 | 0 |
11.31
27.49
25
|
36 tháng
(2021-10-05) |
15.39 | 160.17% | 2,265,083 | 3,600 | 0.0 |
8.95
27.49
25
|
60 tháng
(2019-10-16) |
17.28 | 223.99% | 3,421,593 | 3,600 | 0.0 |
5.79
27.49
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
8.57
|
2,700 | 9.51 | 9.51 | 8.57 | 0 | 0 | 0 |
10/07/2019 |
9.51
|
400 | 8.70 | 9.51 | 8.09 | 0 | 0 | 0 |
09/07/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
08/07/2019 |
8.70
|
4,500 | 8.23 | 8.70 | 7.76 | 0 | 0 | 0 |
05/07/2019 |
8.23
|
734 | 7.96 | 8.23 | 8.03 | 0 | 0 | 0 |
04/07/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
03/07/2019 |
7.96
|
200 | 8.70 | 8.70 | 7.96 | 0 | 0 | 0 |
02/07/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
01/07/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
28/06/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
27/06/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
26/06/2019 |
8.70
|
1,200 | 8.70 | 8.70 | 8.63 | 0 | 0 | 0 |
25/06/2019 |
8.70
|
1,587 | 8.36 | 8.70 | 8.16 | 0 | 0 | 0 |
24/06/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
21/06/2019 |
8.36
|
900 | 8.30 | 8.36 | 8.30 | 0 | 0 | 0 |
20/06/2019 |
8.30
|
1,920 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
19/06/2019 |
8.30
|
140 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
18/06/2019 |
8.30
|
30 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
17/06/2019 |
8.30
|
108 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
14/06/2019 |
8.30
|
102 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
13/06/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
12/06/2019 |
8.30
|
160 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
11/06/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
10/06/2019 |
8.30
|
910 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
07/06/2019 |
8.50
|
1,625 | 8.43 | 8.50 | 8.50 | 0 | 0 | 0 |
06/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
05/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
04/06/2019 |
8.43
|
1,950 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
03/06/2019 |
8.43
|
650 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
31/05/2019 |
8.43
|
137 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
30/05/2019 |
8.43
|
2,360 | 8.90 | 8.90 | 8.16 | 0 | 0 | 0 |
29/05/2019 |
8.90
|
127 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
28/05/2019 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
27/05/2019 |
8.90
|
2,000 | 8.70 | 8.90 | 8.90 | 0 | 0 | 0 |
24/05/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
23/05/2019 |
8.70
|
949 | 8.97 | 8.97 | 8.70 | 0 | 0 | 0 |
22/05/2019 |
8.97
|
100 | 8.77 | 8.97 | 8.97 | 0 | 0 | 0 |
21/05/2019 |
8.77
|
2,232 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
20/05/2019 |
8.77
|
4,299 | 8.57 | 8.77 | 8.77 | 0 | 0 | 0 |
17/05/2019 |
8.57
|
5,757 | 8.77 | 8.77 | 8.36 | 0 | 0 | 0 |
16/05/2019 |
8.77
|
500 | 8.77 | 9.38 | 8.77 | 0 | 0 | 0 |
15/05/2019 |
8.77
|
700 | 8.30 | 8.77 | 8.77 | 0 | 600 | -0.0 |
14/05/2019 |
8.30
|
1,200 | 8.77 | 8.77 | 8.30 | 0 | 0 | 0 |
13/05/2019 |
8.77
|
2,030 | 8.97 | 8.97 | 8.77 | 0 | 0 | 0 |
10/05/2019 |
8.97
|
898 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
09/05/2019 |
8.97
|
4,200 | 8.97 | 8.97 | 8.90 | 0 | 0 | 0 |
08/05/2019 |
8.97
|
8,400 | 8.90 | 8.97 | 8.90 | 0 | 0 | 0 |
07/05/2019 |
8.90
|
5,132 | 9.38 | 9.38 | 8.63 | 0 | 0 | 0 |
06/05/2019 |
9.38
|
5,280 | 8.77 | 9.38 | 8.43 | 0 | 0 | 0 |
03/05/2019 |
8.77
|
5,500 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
02/05/2019 |
8.77
|
10,500 | 8.97 | 8.97 | 8.63 | 0 | 0 | 0 |
26/04/2019 |
8.97
|
2,200 | 8.97 | 9.38 | 8.97 | 0 | 0 | 0 |
25/04/2019 |
8.97
|
800 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
24/04/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
23/04/2019 |
8.97
|
2,800 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
22/04/2019 |
8.97
|
434 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
19/04/2019 |
8.97
|
700 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
18/04/2019 |
8.97
|
10 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
17/04/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
16/04/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
12/04/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
11/04/2019 |
8.97
|
26 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
10/04/2019 |
8.97
|
1,800 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
09/04/2019 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
08/04/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
05/04/2019 |
8.97
|
242 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
04/04/2019 |
8.97
|
7,940 | 9.04 | 9.04 | 8.97 | 0 | 0 | 0 |
03/04/2019 |
9.04
|
5,600 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
02/04/2019 |
9.04
|
100 | 8.50 | 9.04 | 9.04 | 0 | 0 | 0 |
01/04/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
29/03/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
28/03/2019 |
8.50
|
1,368 | 8.50 | 8.50 | 8.43 | 0 | 0 | 0 |
27/03/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
26/03/2019 |
8.50
|
61 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
25/03/2019 |
8.50
|
3,350 | 9.24 | 9.24 | 8.50 | 0 | 0 | 0 |
22/03/2019 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
21/03/2019 |
9.24
|
800 | 8.70 | 9.24 | 8.97 | 0 | 0 | 0 |
20/03/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
19/03/2019 |
8.70
|
200 | 8.43 | 8.77 | 8.70 | 0 | 0 | 0 |
18/03/2019 |
8.43
|
1,080 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
15/03/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
14/03/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
13/03/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
12/03/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
11/03/2019 |
8.43
|
1,641 | 9.24 | 9.24 | 8.43 | 0 | 0 | 0 |
08/03/2019 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
07/03/2019 |
9.24
|
145 | 8.43 | 9.24 | 9.24 | 0 | 0 | 0 |
06/03/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
05/03/2019 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
04/03/2019 |
8.43
|
1,248 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
01/03/2019 |
8.43
|
6 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
28/02/2019 |
8.43
|
700 | 9.24 | 9.24 | 8.43 | 0 | 0 | 0 |
27/02/2019 |
9.24
|
700 | 8.43 | 9.24 | 9.17 | 0 | 0 | 0 |
26/02/2019 |
8.43
|
1,300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
25/02/2019 |
8.43
|
2,344 | 9.11 | 9.11 | 8.43 | 0 | 0 | 0 |
22/02/2019 |
9.11
|
6,000 | 8.43 | 9.24 | 9.11 | 0 | 0 | 0 |
21/02/2019 |
8.43
|
700 | 8.36 | 8.43 | 8.43 | 0 | 0 | 0 |
20/02/2019 |
8.36
|
2,462 | 8.77 | 8.77 | 8.36 | 0 | 0 | 0 |
19/02/2019 |
8.77
|
8,920 | 8.36 | 8.77 | 8.23 | 0 | 0 | 0 |
18/02/2019 |
8.36
|
100 | 8.50 | 8.50 | 8.36 | 0 | 0 | 0 |