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) |
0.10 | 1.05% | 4,900 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-24) |
0 | 0.03% | 23,400 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-26) |
-0.91 | -8.67% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-10-03) |
0.55 | 6.09% | 185,203 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-06) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-17) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
9.32
|
1,700 | 9.85 | 9.85 | 8.92 | 0 | 0 | 0 |
10/07/2019 |
9.85
|
900 | 10.12 | 10.12 | 9.85 | 0 | 0 | 0 |
09/07/2019 |
10.12
|
100 | 9.25 | 10.12 | 10.12 | 100 | 0 | 0.0 |
08/07/2019 |
9.25
|
200 | 9.25 | 10.12 | 9.25 | 100 | 0 | 0.0 |
05/07/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
04/07/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
03/07/2019 |
9.25
|
100 | 8.46 | 9.25 | 9.25 | 100 | 0 | 0.0 |
02/07/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
01/07/2019 |
8.46
|
2,400 | 7.92 | 8.46 | 7.99 | 0 | 0 | 0 |
28/06/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
27/06/2019 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
26/06/2019 |
7.92
|
7,700 | 7.86 | 7.92 | 7.86 | 0 | 0 | 0 |
25/06/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
24/06/2019 |
7.86
|
2,100 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 |
21/06/2019 |
7.99
|
1,500 | 7.79 | 7.99 | 7.66 | 0 | 0 | 0 |
20/06/2019 |
7.79
|
1,400 | 8.66 | 8.66 | 7.79 | 0 | 0 | 0 |
19/06/2019 |
8.66
|
100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
18/06/2019 |
8.66
|
100 | 7.92 | 8.66 | 8.66 | 100 | 0 | 0.0 |
17/06/2019 |
7.92
|
700 | 8.66 | 8.66 | 7.92 | 0 | 0 | 0 |
14/06/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
13/06/2019 |
8.66
|
100 | 7.92 | 8.66 | 8.66 | 100 | 0 | 0.0 |
12/06/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
11/06/2019 |
7.92
|
300 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
10/06/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
07/06/2019 |
7.92
|
300 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
06/06/2019 |
7.92
|
300 | 7.92 | 7.92 | 7.19 | 0 | 100 | -0.0 |
05/06/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
04/06/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
03/06/2019 |
7.92
|
1,000 | 7.92 | 7.92 | 7.19 | 0 | 100 | -0.0 |
31/05/2019 |
7.92
|
200 | 7.86 | 7.92 | 7.12 | 0 | 100 | -0.0 |
30/05/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
29/05/2019 |
7.86
|
1,400 | 7.86 | 7.86 | 7.32 | 0 | 0 | 0 |
28/05/2019 |
7.86
|
600 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
27/05/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
24/05/2019 |
7.86
|
1,500 | 7.72 | 7.86 | 7.79 | 0 | 0 | 0 |
23/05/2019 |
7.72
|
800 | 7.86 | 7.86 | 7.66 | 0 | 0 | 0 |
22/05/2019 |
7.86
|
2,800 | 7.66 | 7.86 | 7.59 | 0 | 0 | 0 |
21/05/2019 |
7.66
|
400 | 7.92 | 7.92 | 7.66 | 0 | 0 | 0 |
20/05/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
17/05/2019 |
7.92
|
3,500 | 7.59 | 7.92 | 7.46 | 0 | 0 | 0 |
16/05/2019 |
7.59
|
600 | 7.46 | 7.59 | 7.52 | 0 | 0 | 0 |
15/05/2019 |
7.46
|
2,400 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
14/05/2019 |
7.46
|
2,500 | 7.06 | 7.72 | 7.46 | 0 | 0 | 0 |
13/05/2019 |
7.06
|
100 | 7.59 | 7.59 | 7.06 | 0 | 0 | 0 |
10/05/2019 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
09/05/2019 |
7.59
|
600 | 7.59 | 7.59 | 7.46 | 0 | 0 | 0 |
08/05/2019 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
07/05/2019 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
06/05/2019 |
7.59
|
7,600 | 7.46 | 7.59 | 7.46 | 0 | 0 | 0 |
03/05/2019 |
7.46
|
18,600 | 6.99 | 7.46 | 7.46 | 0 | 0 | 0 |
02/05/2019 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
26/04/2019 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
25/04/2019 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
24/04/2019 |
6.99
|
2,500 | 6.79 | 6.99 | 6.86 | 0 | 0 | 0 |
23/04/2019 |
6.79
|
9,900 | 7.46 | 7.46 | 6.72 | 0 | 0 | 0 |
22/04/2019 |
7.46
|
5,400 | 7.46 | 7.46 | 7.32 | 0 | 0 | 0 |
19/04/2019 |
7.46
|
7,600 | 7.52 | 7.52 | 7.19 | 0 | 0 | 0 |
18/04/2019 |
7.52
|
2,000 | 7.46 | 7.52 | 7.46 | 0 | 0 | 0 |
17/04/2019 |
7.46
|
9,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
16/04/2019 |
7.46
|
13,100 | 7.79 | 7.79 | 7.06 | 0 | 100 | -0.0 |
12/04/2019 |
7.79
|
1,300 | 7.19 | 7.79 | 6.92 | 0 | 0 | 0 |
11/04/2019 |
7.19
|
23,800 | 6.59 | 7.19 | 6.72 | 0 | 0 | 0 |
10/04/2019 |
6.59
|
3,100 | 6.13 | 6.59 | 6.13 | 0 | 0 | 0 |
09/04/2019 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 100 | 0 | 0.0 |
08/04/2019 |
6.13
|
7,200 | 6.06 | 6.13 | 6.06 | 200 | 0 | 0.0 |
05/04/2019 |
6.06
|
87,000 | 5.53 | 6.06 | 6.06 | 0 | 0 | 0 |
04/04/2019 |
5.53
|
100 | 6.13 | 6.13 | 5.53 | 0 | 100 | -0.0 |
03/04/2019 |
6.13
|
22,300 | 5.99 | 6.13 | 6.13 | 0 | 0 | 0 |
02/04/2019 |
5.99
|
36,700 | 5.46 | 5.99 | 5.33 | 0 | 0 | 0 |
01/04/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
29/03/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
28/03/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
27/03/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
26/03/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
25/03/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
22/03/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
21/03/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
20/03/2019 |
5.46
|
100 | 4.99 | 5.46 | 5.46 | 0 | 0 | 0 |
19/03/2019 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
18/03/2019 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
15/03/2019 |
4.99
|
100 | 5.53 | 5.53 | 4.99 | 0 | 100 | -0.0 |
14/03/2019 |
5.53
|
100 | 6.13 | 6.13 | 5.53 | 0 | 100 | -0.0 |
13/03/2019 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
12/03/2019 |
6.13
|
600 | 5.59 | 6.13 | 6.13 | 0 | 0 | 0 |
11/03/2019 |
5.59
|
100 | 5.13 | 5.59 | 5.59 | 0 | 0 | 0 |
08/03/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
07/03/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
06/03/2019 |
5.13
|
3,000 | 5.46 | 5.46 | 5.13 | 0 | 100 | -0.0 |
05/03/2019 |
5.46
|
100 | 5.93 | 5.93 | 5.46 | 0 | 100 | -0.0 |
04/03/2019 |
5.93
|
100 | 5.39 | 5.93 | 5.93 | 0 | 0 | 0 |
01/03/2019 |
5.39
|
100 | 5.86 | 5.86 | 5.39 | 0 | 100 | -0.0 |
28/02/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
27/02/2019 |
5.86
|
100 | 5.66 | 5.86 | 5.86 | 0 | 0 | 0 |
26/02/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
25/02/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
22/02/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
21/02/2019 |
5.66
|
100 | 6.19 | 6.19 | 5.66 | 0 | 100 | -0.0 |
20/02/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
19/02/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
18/02/2019 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |