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) |
-0.70 | -3.15% | 1,614,100 | -20,000 | -0.4 |
21.30
22.80
21.70
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 4,573,200 | -20,000 | -0.4 |
20
22.80
21.70
|
3 tháng
(2024-06-21) |
-4.40 | -16.99% | 14,285,100 | 900 | 0.1 |
20
25.90
21.70
|
6 tháng
(2024-03-25) |
-3.50 | -14% | 38,235,700 | -21,200 | -0.5 |
20
27.80
21.70
|
12 tháng
(2023-09-25) |
2.50 | 13.16% | 64,905,200 | 600 | 0.0 |
14.90
27.80
21.70
|
24 tháng
(2022-09-30) |
-1.10 | -4.88% | 115,328,709 | 1,000 | 0.0 |
12.63
39.69
21.70
|
36 tháng
(2021-10-05) |
8.04 | 59.68% | 129,330,018 | -16,000 | -0.4 |
6.77
39.69
21.70
|
60 tháng
(2019-10-16) |
16.48 | 328.04% | 135,128,845 | 8,550 | 0.2 |
2.79
39.69
21.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
7.63
|
16,900 | 7.57 | 7.63 | 7.57 | 0 | 0 | 0 |
12/02/2019 |
7.57
|
35,900 | 7.57 | 7.90 | 7.57 | 0 | 0 | 0 |
11/02/2019 |
7.57
|
3,600 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
01/02/2019 |
7.57
|
47,500 | 7.52 | 7.74 | 7.52 | 0 | 0 | 0 |
31/01/2019 |
7.52
|
34,300 | 7.36 | 7.63 | 7.52 | 0 | 0 | 0 |
30/01/2019 |
7.36
|
11,500 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
29/01/2019 |
7.36
|
2,500 | 6.59 | 7.63 | 7.08 | 0 | 0 | 0 |
28/01/2019 |
6.59
|
200 | 7.36 | 7.36 | 6.59 | 0 | 0 | 0 |
25/01/2019 |
7.36
|
4,400 | 7.41 | 8.39 | 7.36 | 0 | 0 | 0 |
24/01/2019 |
7.41
|
2,900 | 6.48 | 7.41 | 7.08 | 0 | 0 | 0 |
23/01/2019 |
6.48
|
4,600 | 7.08 | 7.08 | 6.43 | 0 | 0 | 0 |
22/01/2019 |
7.08
|
0 | 7.03 | 7.08 | 7.08 | 0 | 0 | 0 |
21/01/2019 |
7.03
|
25,300 | 8.61 | 8.61 | 7.03 | 0 | 0 | 0 |
18/01/2019 |
8.61
|
1,800 | 8.99 | 8.99 | 7.96 | 0 | 0 | 0 |
17/01/2019 |
8.99
|
8,310 | 8.55 | 9.21 | 8.72 | 0 | 0 | 0 |
16/01/2019 |
8.55
|
2,700 | 7.85 | 8.61 | 7.85 | 0 | 0 | 0 |
15/01/2019 |
7.85
|
18,100 | 6.87 | 7.85 | 7.08 | 0 | 0 | 0 |
14/01/2019 |
6.87
|
300 | 5.99 | 6.87 | 6.87 | 0 | 0 | 0 |
11/01/2019 |
5.99
|
100 | 5.23 | 5.99 | 5.99 | 0 | 0 | 0 |
10/01/2019 |
5.23
|
100 | 6.43 | 6.43 | 5.23 | 0 | 0 | 0 |
09/01/2019 |
6.43
|
1,200 | 6.37 | 6.43 | 5.61 | 0 | 0 | 0 |
08/01/2019 |
6.37
|
3,000 | 5.88 | 6.37 | 6.37 | 0 | 0 | 0 |
07/01/2019 |
5.88
|
100 | 6.54 | 6.54 | 5.88 | 0 | 0 | 0 |
04/01/2019 |
6.54
|
3,500 | 6.43 | 6.54 | 6.43 | 0 | 0 | 0 |
03/01/2019 |
6.43
|
400 | 6.54 | 6.54 | 6.43 | 0 | 0 | 0 |
02/01/2019 |
6.54
|
11,000 | 6.59 | 6.59 | 6.54 | 0 | 0 | 0 |
28/12/2018 |
6.59
|
6,300 | 6.65 | 6.97 | 6.59 | 0 | 0 | 0 |
27/12/2018 |
6.65
|
1,205 | 6.32 | 6.65 | 6.54 | 0 | 0 | 0 |
26/12/2018 |
6.32
|
100 | 6.54 | 6.54 | 6.32 | 0 | 0 | 0 |
25/12/2018 |
6.54
|
100 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
24/12/2018 |
6.54
|
200 | 6.59 | 6.59 | 6.54 | 0 | 0 | 0 |
21/12/2018 |
6.59
|
200 | 6.54 | 6.59 | 6.59 | 0 | 0 | 0 |
20/12/2018 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
19/12/2018 |
6.54
|
100 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
18/12/2018 |
6.54
|
500 | 7.08 | 7.08 | 6.54 | 0 | 0 | 0 |
17/12/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
14/12/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
13/12/2018 |
7.08
|
600 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
12/12/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
11/12/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
10/12/2018 |
7.08
|
100 | 6.81 | 7.08 | 7.08 | 0 | 0 | 0 |
07/12/2018 |
6.81
|
500 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
06/12/2018 |
6.81
|
200 | 7.19 | 7.19 | 6.81 | 0 | 0 | 0 |
05/12/2018 |
7.19
|
200 | 7.36 | 7.36 | 7.14 | 0 | 0 | 0 |
04/12/2018 |
7.36
|
600 | 6.65 | 7.36 | 6.92 | 0 | 0 | 0 |
03/12/2018 |
6.65
|
600 | 7.36 | 7.36 | 6.65 | 0 | 0 | 0 |
30/11/2018 |
7.36
|
900 | 7.90 | 7.90 | 5.99 | 0 | 0 | 0 |
29/11/2018 |
7.90
|
400 | 8.01 | 8.01 | 6.43 | 0 | 0 | 0 |
28/11/2018 |
8.01
|
200 | 7.90 | 8.01 | 6.76 | 0 | 0 | 0 |
27/11/2018 |
7.90
|
145 | 7.52 | 7.90 | 7.90 | 0 | 0 | 0 |
26/11/2018 |
7.52
|
1,100 | 7.57 | 7.57 | 7.08 | 0 | 0 | 0 |
23/11/2018 |
7.57
|
900 | 6.92 | 7.57 | 6.10 | 0 | 0 | 0 |
22/11/2018 |
6.92
|
100 | 7.03 | 7.03 | 6.92 | 0 | 0 | 0 |
21/11/2018 |
7.03
|
100 | 6.87 | 7.03 | 7.03 | 0 | 0 | 0 |
20/11/2018 |
6.87
|
300 | 6.48 | 6.87 | 6.87 | 0 | 0 | 0 |
19/11/2018 |
6.48
|
100 | 7.46 | 7.46 | 6.48 | 0 | 0 | 0 |
16/11/2018 |
7.46
|
1,030 | 6.65 | 7.46 | 5.83 | 0 | 0 | 0 |
15/11/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
14/11/2018 |
6.65
|
0 | 6.59 | 6.65 | 6.65 | 0 | 0 | 0 |
13/11/2018 |
6.59
|
1,100 | 7.63 | 7.63 | 6.59 | 0 | 0 | 0 |
12/11/2018 |
7.63
|
839 | 7.57 | 8.17 | 6.48 | 0 | 0 | 0 |
09/11/2018 |
7.57
|
0 | 7.63 | 7.57 | 7.57 | 0 | 0 | 0 |
08/11/2018 |
7.63
|
1,010 | 8.39 | 8.39 | 7.19 | 0 | 0 | 0 |
07/11/2018 |
8.39
|
2,800 | 7.36 | 8.39 | 7.85 | 0 | 0 | 0 |
06/11/2018 |
7.36
|
10 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
05/11/2018 |
7.36
|
300 | 8.17 | 8.17 | 7.36 | 0 | 0 | 0 |
02/11/2018 |
8.17
|
1,800 | 8.45 | 8.45 | 8.17 | 0 | 0 | 0 |
01/11/2018 |
8.45
|
56 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
31/10/2018 |
8.45
|
6,800 | 8.72 | 9.21 | 7.74 | 0 | 0 | 0 |
30/10/2018 |
8.72
|
1,500 | 9.32 | 9.32 | 7.96 | 0 | 0 | 0 |
29/10/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
26/10/2018 |
9.32
|
100 | 9.21 | 9.32 | 9.32 | 0 | 0 | 0 |
25/10/2018 |
9.21
|
600 | 8.45 | 9.21 | 8.72 | 0 | 0 | 0 |
24/10/2018 |
8.45
|
2,100 | 8.77 | 8.77 | 8.45 | 0 | 0 | 0 |
23/10/2018 |
8.77
|
2,100 | 8.72 | 9.43 | 8.77 | 0 | 0 | 0 |
22/10/2018 |
8.72
|
3,600 | 8.99 | 9.64 | 8.17 | 0 | 0 | 0 |
19/10/2018 |
8.99
|
7,600 | 9.70 | 10.13 | 8.72 | 0 | 0 | 0 |
18/10/2018 |
9.70
|
6,220 | 10.57 | 10.57 | 8.77 | 0 | 0 | 0 |
17/10/2018 |
10.57
|
2,400 | 10.08 | 10.84 | 9.92 | 0 | 0 | 0 |
16/10/2018 |
10.08
|
500 | 10.35 | 10.35 | 9.97 | 0 | 0 | 0 |
15/10/2018 |
10.35
|
1,010 | 10.84 | 10.84 | 9.59 | 0 | 0 | 0 |
12/10/2018 |
10.84
|
1,630 | 9.97 | 10.90 | 9.32 | 0 | 0 | 0 |
11/10/2018 |
9.97
|
5,400 | 10.84 | 10.84 | 9.10 | 0 | 0 | 0 |
10/10/2018 |
10.84
|
3,100 | 9.92 | 10.84 | 9.81 | 0 | 0 | 0 |
09/10/2018 |
9.92
|
10,510 | 10.95 | 11.01 | 9.92 | 0 | 0 | 0 |
08/10/2018 |
10.95
|
2,600 | 11.44 | 11.44 | 10.95 | 0 | 0 | 0 |
05/10/2018 |
11.44
|
16,880 | 11.44 | 12.15 | 10.46 | 0 | 0 | 0 |
04/10/2018 |
11.44
|
42,800 | 13.19 | 13.40 | 11.44 | 0 | 0 | 0 |
03/10/2018 |
13.19
|
5,210 | 14.71 | 14.71 | 13.19 | 0 | 0 | 0 |
02/10/2018 |
14.71
|
19,900 | 14.66 | 14.71 | 14.11 | 0 | 0 | 0 |
01/10/2018 |
14.66
|
16,201 | 14.98 | 14.98 | 14.66 | 0 | 0 | 0 |
28/09/2018 |
14.98
|
6,500 | 15.20 | 15.20 | 14.77 | 0 | 0 | 0 |
27/09/2018 |
15.20
|
12,450 | 14.71 | 15.26 | 14.06 | 50 | 0 | 0.0 |
26/09/2018 |
14.71
|
8,000 | 15.37 | 15.37 | 14.66 | 0 | 0 | 0 |
25/09/2018 |
15.37
|
7,550 | 15.80 | 15.80 | 14.71 | 0 | 0 | 0 |
24/09/2018 |
15.80
|
2,329 | 15.26 | 15.80 | 14.55 | 0 | 0 | 0 |
21/09/2018 |
15.26
|
4,200 | 15.09 | 15.26 | 12.42 | 0 | 0 | 0 |
20/09/2018 |
15.09
|
16,630 | 14.71 | 16.78 | 12.91 | 0 | 0 | 0 |
19/09/2018 |
14.71
|
5,800 | 15.96 | 16.29 | 14.71 | 0 | 0 | 0 |
18/09/2018 |
15.96
|
19,210 | 18.31 | 18.31 | 15.80 | 0 | 0 | 0 |