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) |
-0.60 | -3.75% | 126,900 | 0 | 0 |
15.40
16.30
15.40
|
2 tháng
(2024-07-22) |
-0.60 | -3.75% | 293,100 | 0 | 0 |
15.40
17.90
15.40
|
3 tháng
(2024-06-24) |
-0.70 | -4.35% | 570,000 | 0 | 0 |
15.40
17.90
15.40
|
6 tháng
(2024-03-25) |
1.10 | 7.69% | 2,128,203 | -11,500 | -0.2 |
14.20
17.90
15.40
|
12 tháng
(2023-09-26) |
2.20 | 16.67% | 4,361,186 | -39,868 | -0.6 |
11.20
17.90
15.40
|
24 tháng
(2022-10-03) |
3.48 | 29.23% | 9,633,269 | -10,068 | -0.1 |
7.63
17.90
15.40
|
36 tháng
(2021-10-06) |
-3.25 | -17.42% | 30,921,677 | -17,268 | -0.3 |
7.63
22.11
15.40
|
60 tháng
(2019-10-17) |
7.13 | 86.16% | 132,564,141 | -319 | 1.3 |
6.96
26.20
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
10/07/2019 |
8.80
|
1,200 | 8.80 | 8.80 | 8.73 | 0 | 0 | 0 |
09/07/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
08/07/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
05/07/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
04/07/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
03/07/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
02/07/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
01/07/2019 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
28/06/2019 |
8.80
|
100 | 8.96 | 8.96 | 8.80 | 0 | 0 | 0 |
27/06/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
26/06/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
25/06/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
24/06/2019 |
8.96
|
100 | 9.84 | 9.84 | 8.96 | 0 | 0 | 0 |
21/06/2019 |
9.84
|
200 | 8.65 | 9.84 | 8.96 | 0 | 0 | 0 |
20/06/2019 |
8.65
|
6,100 | 8.80 | 9.99 | 8.65 | 0 | 0 | 0 |
19/06/2019 |
8.80
|
100 | 9.36 | 9.36 | 8.80 | 0 | 0 | 0 |
18/06/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
17/06/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
14/06/2019 |
9.36
|
7,000 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
13/06/2019 |
9.36
|
32,000 | 9.20 | 9.36 | 9.36 | 0 | 0 | 0 |
12/06/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
11/06/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
10/06/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
07/06/2019 |
9.20
|
100 | 9.28 | 9.28 | 9.20 | 0 | 0 | 0 |
06/06/2019 |
9.28
|
13,000 | 9.52 | 9.52 | 9.28 | 0 | 0 | 0 |
05/06/2019 |
9.52
|
107,100 | 9.52 | 9.52 | 8.80 | 0 | 0 | 0 |
04/06/2019 |
9.52
|
50,900 | 9.52 | 9.52 | 8.49 | 0 | 0 | 0 |
03/06/2019 |
9.52
|
25,900 | 9.60 | 9.60 | 8.73 | 0 | 0 | 0 |
31/05/2019 |
9.60
|
104,800 | 9.60 | 9.92 | 8.49 | 0 | 0 | 0 |
30/05/2019 |
9.60
|
152,700 | 9.28 | 9.60 | 8.80 | 0 | 0 | 0 |
29/05/2019 |
9.28
|
113,400 | 8.09 | 9.28 | 8.41 | 0 | 0 | 0 |
28/05/2019 |
8.09
|
6,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
27/05/2019 |
8.09
|
15,600 | 8.01 | 8.09 | 8.01 | 0 | 0 | 0 |
24/05/2019 |
8.01
|
5,200 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 |
23/05/2019 |
8.09
|
10,200 | 8.01 | 8.09 | 7.93 | 0 | 0 | 0 |
22/05/2019 |
8.01
|
1,600 | 8.01 | 8.09 | 8.01 | 0 | 0 | 0 |
21/05/2019 |
8.01
|
16,500 | 7.93 | 8.09 | 7.93 | 0 | 0 | 0 |
20/05/2019 |
7.93
|
12,000 | 7.93 | 8.09 | 7.93 | 0 | 0 | 0 |
17/05/2019 |
7.93
|
23,100 | 7.93 | 8.01 | 7.93 | 0 | 0 | 0 |
16/05/2019 |
7.93
|
15,200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
15/05/2019 |
7.93
|
22,900 | 7.85 | 7.93 | 7.85 | 0 | 0 | 0 |
14/05/2019 |
7.85
|
20,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
13/05/2019 |
7.85
|
40,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
10/05/2019 |
7.85
|
1,200 | 7.22 | 7.85 | 7.85 | 0 | 0 | 0 |
09/05/2019 |
7.22
|
11,100 | 7.85 | 7.85 | 7.22 | 0 | 0 | 0 |
08/05/2019 |
7.85
|
4,100 | 7.93 | 7.93 | 7.85 | 0 | 0 | 0 |
07/05/2019 |
7.93
|
3,000 | 7.54 | 7.93 | 7.93 | 0 | 0 | 0 |
06/05/2019 |
7.54
|
34,100 | 7.93 | 7.93 | 7.54 | 0 | 0 | 0 |
03/05/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
02/05/2019 |
7.93
|
10,400 | 7.85 | 7.93 | 7.93 | 0 | 0 | 0 |
26/04/2019 |
7.85
|
100 | 8.09 | 8.09 | 7.85 | 0 | 0 | 0 |
25/04/2019 |
8.09
|
40,000 | 8.09 | 8.09 | 7.93 | 0 | 0 | 0 |
24/04/2019 |
8.09
|
0 | 7.93 | 8.09 | 8.09 | 0 | 0 | 0 |
23/04/2019 |
7.93
|
22,000 | 7.93 | 8.17 | 7.93 | 0 | 0 | 0 |
22/04/2019 |
7.93
|
19,100 | 8.09 | 8.09 | 7.93 | 0 | 0 | 0 |
19/04/2019 |
8.09
|
5,400 | 7.77 | 8.09 | 7.93 | 0 | 0 | 0 |
18/04/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
17/04/2019 |
7.77
|
500 | 7.69 | 7.77 | 7.77 | 0 | 0 | 0 |
16/04/2019 |
7.69
|
100 | 7.93 | 7.93 | 7.69 | 0 | 0 | 0 |
12/04/2019 |
7.93
|
40,500 | 7.93 | 7.93 | 7.85 | 0 | 0 | 0 |
11/04/2019 |
7.93
|
61,700 | 7.93 | 7.93 | 7.85 | 0 | 0 | 0 |
10/04/2019 |
7.93
|
50,100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
09/04/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
08/04/2019 |
7.93
|
12,500 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
05/04/2019 |
7.93
|
99,800 | 7.85 | 7.93 | 7.93 | 0 | 0 | 0 |
04/04/2019 |
7.85
|
18,500 | 7.85 | 7.85 | 7.77 | 0 | 0 | 0 |
03/04/2019 |
7.85
|
55,600 | 7.85 | 7.85 | 7.77 | 0 | 0 | 0 |
02/04/2019 |
7.85
|
65,200 | 7.85 | 7.93 | 7.77 | 0 | 0 | 0 |
01/04/2019 |
7.85
|
1,500 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
29/03/2019 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
28/03/2019 |
7.85
|
1,000 | 7.93 | 7.93 | 7.85 | 0 | 0 | 0 |
27/03/2019 |
7.93
|
9,200 | 7.85 | 7.93 | 7.77 | 0 | 0 | 0 |
26/03/2019 |
7.85
|
6,300 | 7.85 | 7.93 | 7.85 | 0 | 0 | 0 |
25/03/2019 |
7.85
|
12,100 | 7.93 | 7.93 | 7.85 | 0 | 0 | 0 |
22/03/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
21/03/2019 |
7.93
|
2,600 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
20/03/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
19/03/2019 |
7.93
|
200 | 7.85 | 7.93 | 7.93 | 0 | 0 | 0 |
18/03/2019 |
7.85
|
63,500 | 8.09 | 8.09 | 7.85 | 0 | 0 | 0 |
15/03/2019 |
8.09
|
2,100 | 8.01 | 8.25 | 8.09 | 0 | 0 | 0 |
14/03/2019 |
8.01
|
1,500 | 7.85 | 8.01 | 7.85 | 0 | 0 | 0 |
13/03/2019 |
7.85
|
14,000 | 8.01 | 8.88 | 7.85 | 0 | 0 | 0 |
12/03/2019 |
8.01
|
17,400 | 8.09 | 8.25 | 8.01 | 0 | 0 | 0 |
11/03/2019 |
8.09
|
120,300 | 8.73 | 8.73 | 8.01 | 0 | 0 | 0 |
08/03/2019 |
8.73
|
500 | 8.09 | 8.73 | 8.73 | 0 | 0 | 0 |
07/03/2019 |
8.09
|
0 | 8.01 | 8.09 | 8.09 | 0 | 0 | 0 |
06/03/2019 |
8.01
|
60,000 | 8.73 | 8.73 | 8.01 | 0 | 0 | 0 |
05/03/2019 |
8.73
|
1,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
04/03/2019 |
8.73
|
18,000 | 9.12 | 9.12 | 8.73 | 0 | 0 | 0 |
01/03/2019 |
9.12
|
0 | 9.04 | 9.12 | 9.12 | 0 | 0 | 0 |
28/02/2019 |
9.04
|
13,600 | 9.44 | 9.44 | 9.04 | 0 | 0 | 0 |
27/02/2019 |
9.44
|
75,800 | 9.44 | 9.52 | 9.20 | 0 | 0 | 0 |
26/02/2019 |
9.44
|
25,000 | 9.20 | 9.44 | 9.36 | 0 | 0 | 0 |
25/02/2019 |
9.20
|
7,200 | 8.65 | 9.36 | 9.20 | 0 | 0 | 0 |
22/02/2019 |
8.65
|
462,500 | 8.33 | 9.12 | 8.65 | 0 | 0 | 0 |
21/02/2019 |
8.33
|
13,000 | 7.93 | 8.73 | 8.33 | 0 | 0 | 0 |
20/02/2019 |
7.93
|
132,200 | 8.25 | 9.28 | 7.85 | 0 | 0 | 0 |
19/02/2019 |
8.25
|
21,600 | 7.69 | 8.25 | 8.01 | 0 | 0 | 0 |
18/02/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |