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) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
7.89
|
700 | 7.83 | 7.89 | 7.89 | 0 | 0 | 0 |
14/02/2019 |
7.83
|
4,000 | 7.96 | 7.96 | 7.45 | 0 | 0 | 0 |
13/02/2019 |
7.96
|
2,100 | 7.64 | 7.96 | 7.77 | 0 | 0 | 0 |
12/02/2019 |
7.64
|
97,650 | 7.51 | 7.64 | 7.32 | 0 | 0 | 0 |
11/02/2019 |
7.51
|
1,300 | 7.32 | 7.51 | 7.45 | 0 | 0 | 0 |
01/02/2019 |
7.32
|
50,000 | 7.32 | 7.45 | 7.32 | 0 | 0 | 0 |
31/01/2019 |
7.32
|
94,010 | 7.38 | 7.45 | 7.03 | 0 | 0 | 0 |
30/01/2019 |
7.38
|
51,010 | 7.45 | 7.89 | 7.38 | 0 | 0 | 0 |
29/01/2019 |
7.45
|
50,000 | 7.45 | 7.45 | 7.38 | 0 | 0 | 0 |
28/01/2019 |
7.45
|
14,310 | 7.45 | 7.51 | 7.38 | 0 | 0 | 0 |
25/01/2019 |
7.45
|
103,000 | 7.67 | 7.67 | 7.45 | 0 | 0 | 0 |
24/01/2019 |
7.67
|
62,550 | 7.48 | 7.67 | 7.48 | 0 | 0 | 0 |
23/01/2019 |
7.48
|
750 | 7.00 | 7.48 | 7.32 | 20 | 0 | 0.0 |
22/01/2019 |
7.00
|
1,000 | 7.51 | 7.51 | 7.00 | 0 | 0 | 0 |
21/01/2019 |
7.51
|
10,700 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
18/01/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
17/01/2019 |
7.51
|
10,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
16/01/2019 |
7.51
|
8,400 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
15/01/2019 |
7.51
|
54,880 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
14/01/2019 |
7.51
|
44,200 | 7.77 | 7.77 | 7.51 | 0 | 0 | 0 |
11/01/2019 |
7.77
|
2,140 | 7.89 | 7.89 | 7.38 | 0 | 0 | 0 |
10/01/2019 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
09/01/2019 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
08/01/2019 |
7.89
|
3,710 | 7.64 | 7.89 | 7.38 | 0 | 0 | 0 |
07/01/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
04/01/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
03/01/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
02/01/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
28/12/2018 |
7.64
|
53,560 | 7.58 | 7.89 | 7.64 | 0 | 0 | 0 |
27/12/2018 |
7.58
|
72,110 | 7.45 | 7.70 | 7.58 | 0 | 0 | 0 |
26/12/2018 |
7.45
|
18,070 | 7.07 | 7.54 | 7.45 | 0 | 0 | 0 |
25/12/2018 |
7.07
|
23,320 | 7.45 | 7.45 | 7.07 | 0 | 0 | 0 |
24/12/2018 |
7.45
|
1,520 | 7.51 | 7.51 | 7.07 | 0 | 0 | 0 |
21/12/2018 |
7.51
|
10,010 | 7.51 | 7.83 | 7.51 | 0 | 0 | 0 |
20/12/2018 |
7.51
|
1,440 | 7.51 | 7.64 | 7.19 | 0 | 0 | 0 |
19/12/2018 |
7.51
|
20 | 7.51 | 7.58 | 7.51 | 0 | 0 | 0 |
18/12/2018 |
7.51
|
120 | 7.51 | 7.51 | 7.45 | 0 | 0 | 0 |
17/12/2018 |
7.51
|
360 | 7.89 | 7.89 | 7.51 | 0 | 0 | 0 |
14/12/2018 |
7.89
|
110 | 7.45 | 7.89 | 7.89 | 0 | 0 | 0 |
13/12/2018 |
7.45
|
360 | 7.51 | 7.51 | 7.26 | 0 | 0 | 0 |
12/12/2018 |
7.51
|
89,270 | 8.02 | 8.02 | 7.51 | 0 | 0 | 0 |
11/12/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
10/12/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
07/12/2018 |
8.02
|
100,010 | 7.83 | 8.02 | 7.51 | 0 | 0 | 0 |
06/12/2018 |
7.83
|
4,250 | 7.96 | 7.96 | 7.48 | 0 | 0 | 0 |
05/12/2018 |
7.96
|
260 | 7.64 | 7.96 | 7.51 | 0 | 0 | 0 |
04/12/2018 |
7.64
|
4,300 | 7.89 | 8.02 | 7.51 | 0 | 0 | 0 |
03/12/2018 |
7.89
|
20 | 7.38 | 7.89 | 7.89 | 0 | 0 | 0 |
30/11/2018 |
7.38
|
3,500 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
29/11/2018 |
7.38
|
59,090 | 7.58 | 7.58 | 7.38 | 0 | 0 | 0 |
28/11/2018 |
7.58
|
151,310 | 7.64 | 7.64 | 7.32 | 0 | 0 | 0 |
27/11/2018 |
7.64
|
50,010 | 7.58 | 7.64 | 7.38 | 0 | 0 | 0 |
26/11/2018 |
7.58
|
100,320 | 7.51 | 7.64 | 7.38 | 0 | 0 | 0 |
23/11/2018 |
7.51
|
5,950 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 |
22/11/2018 |
7.51
|
100,050 | 7.42 | 7.51 | 7.38 | 0 | 0 | 0 |
21/11/2018 |
7.42
|
100 | 7.38 | 7.42 | 7.42 | 0 | 0 | 0 |
20/11/2018 |
7.38
|
259,110 | 7.38 | 7.38 | 7.32 | 0 | 0 | 0 |
19/11/2018 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
16/11/2018 |
7.38
|
13,270 | 7.51 | 7.51 | 7.13 | 0 | 1,000 | -0.0 |
15/11/2018 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
14/11/2018 |
7.51
|
100 | 7.38 | 7.58 | 7.51 | 0 | 0 | 0 |
13/11/2018 |
7.38
|
200 | 7.32 | 7.38 | 7.32 | 0 | 0 | 0 |
12/11/2018 |
7.32
|
500 | 7.38 | 7.38 | 7.32 | 0 | 0 | 0 |
09/11/2018 |
7.38
|
25,150 | 7.38 | 7.38 | 7.26 | 0 | 0 | 0 |
08/11/2018 |
7.38
|
34,050 | 7.38 | 7.38 | 7.32 | 0 | 0 | 0 |
07/11/2018 |
7.38
|
1,500 | 7.42 | 7.42 | 7.38 | 0 | 0 | 0 |
06/11/2018 |
7.42
|
4,300 | 7.51 | 7.51 | 7.42 | 0 | 0 | 0 |
05/11/2018 |
7.51
|
1,130 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 |
02/11/2018 |
7.64
|
1,500 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
01/11/2018 |
7.64
|
1,510 | 7.64 | 7.64 | 7.38 | 0 | 0 | 0 |
31/10/2018 |
7.64
|
5,310 | 7.38 | 7.89 | 7.64 | 0 | 0 | 0 |
30/10/2018 |
7.38
|
1,000 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
29/10/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
26/10/2018 |
7.38
|
6,110 | 7.38 | 7.58 | 7.38 | 0 | 0 | 0 |
25/10/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
24/10/2018 |
7.38
|
11,800 | 7.38 | 7.70 | 7.38 | 0 | 0 | 0 |
23/10/2018 |
7.38
|
3,600 | 7.64 | 7.64 | 7.38 | 0 | 0 | 0 |
22/10/2018 |
7.64
|
10 | 7.58 | 7.64 | 7.64 | 0 | 0 | 0 |
19/10/2018 |
7.58
|
109,440 | 7.64 | 7.64 | 7.58 | 0 | 0 | 0 |
18/10/2018 |
7.64
|
14,680 | 7.77 | 7.77 | 7.51 | 0 | 0 | 0 |
17/10/2018 |
7.77
|
10,850 | 7.77 | 7.83 | 7.58 | 0 | 0 | 0 |
16/10/2018 |
7.77
|
26,300 | 7.64 | 7.77 | 7.64 | 0 | 0 | 0 |
15/10/2018 |
7.64
|
7,360 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
12/10/2018 |
7.64
|
540 | 7.93 | 7.93 | 7.58 | 0 | 0 | 0 |
11/10/2018 |
7.93
|
2,980 | 7.96 | 7.96 | 7.64 | 0 | 170 | -0.0 |
10/10/2018 |
7.96
|
10,300 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
09/10/2018 |
7.96
|
1,000 | 7.99 | 7.99 | 7.96 | 0 | 0 | 0 |
08/10/2018 |
7.99
|
47,320 | 7.96 | 7.99 | 7.96 | 0 | 0 | 0 |
05/10/2018 |
7.96
|
8,590 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
04/10/2018 |
7.96
|
16,750 | 8.28 | 8.28 | 7.96 | 0 | 0 | 0 |
03/10/2018 |
8.28
|
7,780 | 8.47 | 8.47 | 7.96 | 0 | 0 | 0 |
02/10/2018 |
8.47
|
20 | 8.34 | 8.47 | 8.47 | 0 | 0 | 0 |
01/10/2018 |
8.34
|
15,640 | 8.47 | 8.47 | 8.34 | 0 | 0 | 0 |
28/09/2018 |
8.47
|
5,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
27/09/2018 |
8.47
|
13,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
26/09/2018 |
8.47
|
1,300 | 8.40 | 8.47 | 8.47 | 0 | 0 | 0 |
25/09/2018 |
8.40
|
85,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
24/09/2018 |
8.40
|
30,600 | 8.47 | 8.47 | 8.34 | 0 | 0 | 0 |
21/09/2018 |
8.47
|
150,900 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
20/09/2018 |
8.47
|
188,560 | 8.53 | 8.53 | 8.40 | 0 | 0 | 0 |