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) |
-0.30 | -3.53% | 755,500 | 0 | 0 |
8.10
8.90
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.46% | 2,565,000 | -27,400 | -0.2 |
8.10
9.70
8.20
|
3 tháng
(2024-06-21) |
-3.10 | -27.43% | 9,477,200 | 20,000 | 0.3 |
8.10
11.60
8.20
|
6 tháng
(2024-03-25) |
-5.40 | -39.71% | 14,807,900 | 24,000 | 0.4 |
8.10
13.60
8.20
|
12 tháng
(2023-09-25) |
-7.44 | -47.57% | 18,751,500 | -21,000 | -0.3 |
8.10
16.02
8.20
|
24 tháng
(2022-09-30) |
-28.80 | -77.84% | 46,149,407 | -163,700 | -5.6 |
8.10
45.30
8.20
|
36 tháng
(2021-10-05) |
-22.75 | -73.51% | 47,498,041 | -580,200 | -21.8 |
8.10
45.30
8.20
|
60 tháng
(2019-10-16) |
-3.86 | -32.01% | 68,767,003 | 39,600 | -9.8 |
8.10
45.30
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
12/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
11/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
01/02/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
31/01/2019 |
7.33
|
3,000 | 7.19 | 7.33 | 7.33 | 0 | 0 | 0 |
30/01/2019 |
7.19
|
8,000 | 7.33 | 7.33 | 7.12 | 0 | 0 | 0 |
29/01/2019 |
7.33
|
3,000 | 7.12 | 7.33 | 7.33 | 0 | 0 | 0 |
28/01/2019 |
7.12
|
3,000 | 7.33 | 7.33 | 7.12 | 0 | 0 | 0 |
25/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
24/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
23/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
22/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
21/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
18/01/2019 |
7.33
|
2,500 | 7.12 | 7.33 | 7.33 | 0 | 0 | 0 |
17/01/2019 |
7.12
|
1,900 | 6.98 | 7.12 | 7.12 | 0 | 0 | 0 |
16/01/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
15/01/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
14/01/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
11/01/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
10/01/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
09/01/2019 |
6.98
|
3,200 | 6.98 | 7.05 | 6.98 | 0 | 0 | 0 |
08/01/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
07/01/2019 |
6.98
|
3,500 | 7.33 | 7.33 | 6.98 | 0 | 0 | 0 |
04/01/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
03/01/2019 |
7.33
|
5,000 | 7.40 | 7.40 | 7.33 | 0 | 0 | 0 |
02/01/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
28/12/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
27/12/2018 |
7.40
|
3,900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
26/12/2018 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
25/12/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
24/12/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/12/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
20/12/2018 |
7.40
|
0 | 7.47 | 7.40 | 7.40 | 0 | 0 | 0 |
19/12/2018 |
7.47
|
5,000 | 7.05 | 7.47 | 7.33 | 0 | 0 | 0 |
18/12/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
17/12/2018 |
7.05
|
100 | 7.33 | 7.33 | 7.05 | 0 | 0 | 0 |
14/12/2018 |
7.33
|
2,700 | 7.67 | 7.67 | 7.33 | 0 | 0 | 0 |
13/12/2018 |
7.67
|
6,300 | 7.61 | 7.67 | 7.47 | 0 | 0 | 0 |
12/12/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
11/12/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
10/12/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
07/12/2018 |
7.61
|
0 | 7.67 | 7.61 | 7.61 | 0 | 0 | 0 |
06/12/2018 |
7.67
|
4,100 | 8.02 | 8.02 | 7.47 | 0 | 0 | 0 |
05/12/2018 |
8.02
|
1,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
04/12/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
03/12/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
30/11/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
29/11/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
28/11/2018 |
8.02
|
100 | 8.30 | 8.30 | 8.02 | 0 | 0 | 0 |
27/11/2018 |
8.30
|
5,100 | 8.30 | 8.30 | 7.33 | 0 | 0 | 0 |
26/11/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
23/11/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
22/11/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
21/11/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
20/11/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
19/11/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
16/11/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
15/11/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
14/11/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
13/11/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
12/11/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
09/11/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
08/11/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
07/11/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
06/11/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
05/11/2018 |
8.30
|
2,400 | 8.37 | 8.37 | 8.30 | 0 | 0 | 0 |
02/11/2018 |
8.37
|
300 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
01/11/2018 |
8.37
|
400 | 7.67 | 8.37 | 8.37 | 0 | 0 | 0 |
31/10/2018 |
7.67
|
500 | 8.65 | 8.65 | 7.67 | 0 | 0 | 0 |
30/10/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
29/10/2018 |
8.65
|
100 | 10.12 | 10.12 | 8.65 | 0 | 0 | 0 |
26/10/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
25/10/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
24/10/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
23/10/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
22/10/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
19/10/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
18/10/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
17/10/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
16/10/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
15/10/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
12/10/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
11/10/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
10/10/2018 |
10.12
|
100 | 9.42 | 10.12 | 10.12 | 0 | 0 | 0 |
09/10/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
08/10/2018 |
9.42
|
100 | 8.37 | 9.42 | 9.42 | 0 | 0 | 0 |
05/10/2018 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
04/10/2018 |
8.37
|
100 | 7.67 | 8.37 | 8.37 | 0 | 0 | 0 |
03/10/2018 |
7.67
|
100 | 7.26 | 7.67 | 7.67 | 0 | 0 | 0 |
02/10/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
01/10/2018 |
7.26
|
5,000 | 7.12 | 7.26 | 7.26 | 0 | 0 | 0 |
28/09/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
27/09/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
26/09/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
25/09/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
24/09/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
21/09/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
20/09/2018 |
7.12
|
2,500 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
19/09/2018 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
18/09/2018 |
7.12
|
4,300 | 7.33 | 7.33 | 7.12 | 0 | 0 | 0 |