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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-24) |
-0.20 | -3.45% | 28,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-26) |
-0.80 | -12.50% | 587,700 | -201,668 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-10-03) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-06) |
-19.22 | -77.43% | 953,229 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-17) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
7.80
|
4,000 | 7.15 | 7.80 | 7.23 | 100 | 0 | 0.0 |
14/02/2019 |
7.15
|
4,005 | 7.31 | 8.04 | 7.15 | 100 | 0 | 0.0 |
13/02/2019 |
7.31
|
200 | 7.55 | 8.28 | 7.31 | 100 | 0 | 0.0 |
12/02/2019 |
7.55
|
100 | 7.96 | 7.96 | 7.55 | 0 | 0 | 0 |
11/02/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
01/02/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
31/01/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
30/01/2019 |
7.96
|
500 | 7.31 | 7.96 | 7.96 | 0 | 0 | 0 |
29/01/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
28/01/2019 |
7.31
|
1,000 | 7.39 | 7.39 | 7.31 | 0 | 0 | 0 |
25/01/2019 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
24/01/2019 |
7.39
|
100 | 8.04 | 8.04 | 7.39 | 0 | 0 | 0 |
23/01/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
22/01/2019 |
8.04
|
5,100 | 7.80 | 8.04 | 7.47 | 0 | 0 | 0 |
21/01/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
18/01/2019 |
7.80
|
6,200 | 8.61 | 8.61 | 7.80 | 0 | 0 | 0 |
17/01/2019 |
8.61
|
1,200 | 8.61 | 8.61 | 7.80 | 0 | 100 | -0.0 |
16/01/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
15/01/2019 |
8.61
|
8,300 | 7.88 | 8.61 | 7.15 | 0 | 0 | 0 |
14/01/2019 |
7.88
|
500 | 7.80 | 7.88 | 7.88 | 0 | 0 | 0 |
11/01/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
10/01/2019 |
7.80
|
2,605 | 8.61 | 8.61 | 7.80 | 0 | 2,600 | -0.0 |
09/01/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
08/01/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
07/01/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
04/01/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
03/01/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
02/01/2019 |
8.61
|
1,600 | 8.28 | 8.61 | 8.28 | 0 | 0 | 0 |
28/12/2018 |
8.28
|
900 | 8.69 | 8.69 | 8.28 | 0 | 0 | 0 |
27/12/2018 |
8.69
|
1,500 | 8.69 | 8.69 | 8.69 | 0 | 1,400 | -0.0 |
26/12/2018 |
8.69
|
5,600 | 8.28 | 8.69 | 8.69 | 0 | 4,200 | -0.0 |
25/12/2018 |
8.28
|
5,500 | 8.20 | 8.28 | 8.28 | 0 | 0 | 0 |
24/12/2018 |
8.20
|
10,800 | 8.93 | 8.93 | 8.20 | 0 | 5,000 | -0.1 |
21/12/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
20/12/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
19/12/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
18/12/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
17/12/2018 |
8.93
|
5,100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
14/12/2018 |
8.93
|
600 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
13/12/2018 |
8.93
|
500 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
12/12/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
11/12/2018 |
8.93
|
900 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 |
10/12/2018 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
07/12/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
06/12/2018 |
8.85
|
3,100 | 9.42 | 9.42 | 8.53 | 0 | 100 | -0.0 |
05/12/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
04/12/2018 |
9.42
|
5,200 | 9.42 | 9.42 | 8.53 | 0 | 100 | -0.0 |
03/12/2018 |
9.42
|
200 | 9.26 | 9.42 | 8.36 | 0 | 100 | -0.0 |
30/11/2018 |
9.26
|
100 | 9.09 | 9.26 | 9.26 | 0 | 0 | 0 |
29/11/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
28/11/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
27/11/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
26/11/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
23/11/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
22/11/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
21/11/2018 |
9.09
|
400 | 9.09 | 9.09 | 9.09 | 400 | 200 | 0.0 |
20/11/2018 |
9.09
|
300 | 9.01 | 9.09 | 9.09 | 0 | 0 | 0 |
19/11/2018 |
9.01
|
800 | 9.26 | 9.26 | 8.93 | 500 | 300 | 0.0 |
16/11/2018 |
9.26
|
600 | 9.34 | 9.34 | 9.26 | 400 | 0 | 0.0 |
15/11/2018 |
9.34
|
400 | 9.01 | 9.34 | 8.93 | 0 | 0 | 0 |
14/11/2018 |
9.01
|
12,400 | 8.85 | 9.01 | 8.85 | 10,700 | 0 | 0.1 |
13/11/2018 |
8.85
|
12,100 | 8.85 | 9.01 | 8.85 | 800 | 8,500 | -0.1 |
12/11/2018 |
8.85
|
5,100 | 8.93 | 8.93 | 8.85 | 3,400 | 1,700 | 0.0 |
09/11/2018 |
8.93
|
4,400 | 8.93 | 9.01 | 8.85 | 2,000 | 3,200 | -0.0 |
08/11/2018 |
8.93
|
1,300 | 8.93 | 9.01 | 8.93 | 300 | 0 | 0.0 |
07/11/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
06/11/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
05/11/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
02/11/2018 |
8.93
|
1,000 | 9.34 | 9.34 | 8.93 | 0 | 0 | 0 |
01/11/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
31/10/2018 |
9.34
|
2,300 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
30/10/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
29/10/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
26/10/2018 |
9.34
|
3,000 | 9.42 | 9.42 | 9.34 | 0 | 0 | 0 |
25/10/2018 |
9.42
|
1,500 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
24/10/2018 |
9.42
|
2,200 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
23/10/2018 |
9.42
|
2,300 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
22/10/2018 |
9.42
|
7,900 | 9.42 | 9.42 | 9.34 | 0 | 0 | 0 |
19/10/2018 |
9.42
|
2,600 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
18/10/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
17/10/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
16/10/2018 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
15/10/2018 |
9.42
|
700 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
12/10/2018 |
9.42
|
1,000 | 9.66 | 9.66 | 9.34 | 0 | 0 | 0 |
11/10/2018 |
9.66
|
2,000 | 9.66 | 9.66 | 8.93 | 0 | 0 | 0 |
10/10/2018 |
9.66
|
100 | 9.58 | 9.66 | 9.66 | 0 | 0 | 0 |
09/10/2018 |
9.58
|
900 | 9.26 | 9.58 | 9.58 | 0 | 0 | 0 |
08/10/2018 |
9.26
|
229 | 9.66 | 9.66 | 9.26 | 0 | 0 | 0 |
05/10/2018 |
9.66
|
10 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
04/10/2018 |
9.66
|
600 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
03/10/2018 |
9.66
|
400 | 9.58 | 9.66 | 9.66 | 0 | 0 | 0 |
02/10/2018 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
01/10/2018 |
9.58
|
8,400 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
28/09/2018 |
9.58
|
2,600 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
27/09/2018 |
9.58
|
500 | 9.74 | 9.74 | 9.58 | 0 | 0 | 0 |
26/09/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
25/09/2018 |
9.74
|
100 | 9.50 | 9.74 | 9.74 | 0 | 0 | 0 |
24/09/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
21/09/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
20/09/2018 |
9.50
|
8,400 | 9.42 | 9.66 | 9.50 | 0 | 0 | 0 |