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 | -1.14% | 35,600 | 0 | 0 |
8.60
9
9
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 110,600 | 1,000 | 0.0 |
8.60
9
9
|
3 tháng
(2024-06-24) |
-0.60 | -6.45% | 247,300 | 1,500 | 0.0 |
8.60
9.30
9
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,071,000 | 2,000 | 0.0 |
7.95
10
9
|
12 tháng
(2023-09-26) |
0.75 | 9.48% | 3,073,600 | -4,800 | -0.0 |
7.23
10
9
|
24 tháng
(2022-10-03) |
2.36 | 37.30% | 6,270,699 | -169,212 | -2.0 |
5.69
12.23
9
|
36 tháng
(2021-10-06) |
1.60 | 22.53% | 10,009,449 | -455,563 | -3.7 |
5.69
12.23
9
|
60 tháng
(2019-10-17) |
2.34 | 36.80% | 16,616,296 | -818,654 | -9.3 |
5.22
12.23
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
14/02/2019 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
13/02/2019 |
6.63
|
300 | 6.69 | 6.69 | 6.63 | 0 | 0 | 0 |
12/02/2019 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
11/02/2019 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
01/02/2019 |
6.69
|
200 | 6.46 | 6.69 | 6.69 | 0 | 0 | 0 |
31/01/2019 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
30/01/2019 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
29/01/2019 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
28/01/2019 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
25/01/2019 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
24/01/2019 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
23/01/2019 |
6.46
|
200 | 7.11 | 7.11 | 6.46 | 0 | 0 | 0 |
22/01/2019 |
7.11
|
100 | 6.52 | 7.11 | 7.11 | 100 | 0 | 0.0 |
21/01/2019 |
6.52
|
100 | 7.05 | 7.05 | 6.52 | 0 | 0 | 0 |
18/01/2019 |
7.05
|
200 | 7.17 | 7.17 | 6.52 | 100 | 0 | 0.0 |
17/01/2019 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
16/01/2019 |
7.17
|
200 | 7.41 | 7.41 | 6.69 | 100 | 0 | 0.0 |
15/01/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
14/01/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
11/01/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
10/01/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
09/01/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
08/01/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
07/01/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
04/01/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
03/01/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
02/01/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
28/12/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
27/12/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
26/12/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
25/12/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
24/12/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
21/12/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
20/12/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
19/12/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
18/12/2018 |
7.41
|
100 | 6.99 | 7.41 | 7.41 | 100 | 0 | 0.0 |
17/12/2018 |
6.99
|
200 | 7.71 | 7.71 | 6.99 | 0 | 0 | 0 |
14/12/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
13/12/2018 |
7.71
|
600 | 8.07 | 8.07 | 7.29 | 600 | 0 | 0.0 |
12/12/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
11/12/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
10/12/2018 |
8.07
|
100 | 7.65 | 8.07 | 8.07 | 100 | 0 | 0.0 |
07/12/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
06/12/2018 |
7.65
|
600 | 8.07 | 8.07 | 7.29 | 500 | 0 | 0.0 |
05/12/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
04/12/2018 |
8.07
|
100 | 7.71 | 8.07 | 8.07 | 100 | 0 | 0.0 |
03/12/2018 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
30/11/2018 |
7.71
|
300 | 7.05 | 7.71 | 7.05 | 3,400 | 1,100 | 0.0 |
29/11/2018 |
7.05
|
3,400 | 6.46 | 7.05 | 7.05 | 3,400 | 1,100 | 0.0 |
28/11/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
27/11/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
26/11/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
23/11/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
22/11/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
21/11/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
20/11/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
19/11/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
16/11/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
15/11/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
14/11/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
13/11/2018 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
12/11/2018 |
6.46
|
200 | 6.34 | 6.46 | 6.28 | 100 | 0 | 0.0 |
09/11/2018 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
08/11/2018 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
07/11/2018 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
06/11/2018 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
05/11/2018 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
02/11/2018 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
01/11/2018 |
6.34
|
100 | 6.52 | 6.52 | 6.34 | 0 | 0 | 0 |
31/10/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
30/10/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
29/10/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
26/10/2018 |
6.52
|
100 | 6.69 | 6.69 | 6.52 | 0 | 0 | 0 |
25/10/2018 |
6.69
|
4 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
24/10/2018 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
23/10/2018 |
6.69
|
700 | 6.75 | 6.75 | 6.10 | 100 | 600 | -0.0 |
22/10/2018 |
6.75
|
100 | 6.46 | 6.75 | 6.75 | 100 | 0 | 0.0 |
19/10/2018 |
6.46
|
200 | 7.11 | 7.11 | 6.46 | 0 | 200 | -0.0 |
18/10/2018 |
7.11
|
300 | 7.41 | 7.83 | 6.75 | 200 | 0 | 0.0 |
17/10/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
16/10/2018 |
7.41
|
1,100 | 7.47 | 7.47 | 6.87 | 1,100 | 0 | 0.0 |
15/10/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
12/10/2018 |
7.47
|
100 | 7.11 | 7.47 | 7.47 | 100 | 0 | 0.0 |
11/10/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
10/10/2018 |
7.11
|
100 | 6.63 | 7.11 | 7.11 | 100 | 0 | 0.0 |
09/10/2018 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
08/10/2018 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
05/10/2018 |
6.63
|
100 | 7.35 | 7.35 | 6.63 | 0 | 0 | 0 |
04/10/2018 |
7.35
|
100 | 6.93 | 7.35 | 7.35 | 100 | 0 | 0.0 |
03/10/2018 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
02/10/2018 |
6.93
|
1,000 | 7.23 | 7.23 | 6.93 | 1,000 | 0 | 0.0 |
01/10/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
28/09/2018 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
27/09/2018 |
7.23
|
300 | 6.87 | 7.41 | 6.81 | 300 | 0 | 0.0 |
26/09/2018 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
25/09/2018 |
6.87
|
200 | 7.05 | 7.05 | 6.40 | 100 | 0 | 0.0 |
24/09/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
21/09/2018 |
7.05
|
100 | 6.57 | 7.05 | 7.05 | 100 | 0 | 0.0 |
20/09/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |