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) |
0.20 | 0.68% | 400,400 | 0 | 0 |
29.30
29.80
29.70
|
2 tháng
(2024-07-22) |
-0.70 | -2.30% | 1,387,200 | 0 | 0 |
29.10
30.50
29.70
|
3 tháng
(2024-06-21) |
0.52 | 1.77% | 2,701,800 | -400 | -0.0 |
28.40
32.70
29.70
|
6 tháng
(2024-03-25) |
4.10 | 16.01% | 5,849,600 | -400 | -0.0 |
25.02
32.70
29.70
|
12 tháng
(2023-09-25) |
6.85 | 29.97% | 10,016,300 | -400 | -0.0 |
20.50
32.70
29.70
|
24 tháng
(2022-09-30) |
9.07 | 43.94% | 19,394,135 | -400 | -0.0 |
14.03
32.70
29.70
|
36 tháng
(2021-10-05) |
7.82 | 35.77% | 41,218,168 | 4,300 | 0.2 |
14.03
32.70
29.70
|
60 tháng
(2019-10-16) |
21.12 | 245.99% | 54,744,114 | -180,700 | -3.5 |
7.32
32.70
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
12/02/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
11/02/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
01/02/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
31/01/2019 |
7.79
|
100 | 8.13 | 8.13 | 7.79 | 0 | 0 | 0 |
30/01/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
29/01/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
28/01/2019 |
8.13
|
700 | 7.74 | 8.13 | 8.13 | 0 | 0 | 0 |
25/01/2019 |
7.74
|
300 | 8.18 | 8.18 | 7.74 | 0 | 0 | 0 |
24/01/2019 |
8.18
|
1,500 | 8.23 | 8.23 | 8.18 | 0 | 0 | 0 |
23/01/2019 |
8.23
|
1,000 | 9.02 | 9.02 | 8.23 | 0 | 0 | 0 |
22/01/2019 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
21/01/2019 |
9.02
|
100 | 8.38 | 9.02 | 9.02 | 0 | 0 | 0 |
18/01/2019 |
8.38
|
100 | 7.69 | 8.38 | 8.38 | 0 | 0 | 0 |
17/01/2019 |
7.69
|
1,100 | 7.64 | 8.38 | 7.69 | 0 | 0 | 0 |
16/01/2019 |
7.64
|
100 | 8.72 | 8.72 | 7.64 | 0 | 0 | 0 |
15/01/2019 |
8.72
|
2,400 | 10.25 | 11.73 | 8.72 | 0 | 0 | 0 |
14/01/2019 |
10.25
|
100 | 8.13 | 10.25 | 10.25 | 0 | 0 | 0 |
11/01/2019 |
8.13
|
300 | 9.56 | 10.69 | 8.13 | 0 | 0 | 0 |
10/01/2019 |
9.56
|
113 | 11.24 | 11.24 | 9.56 | 0 | 0 | 0 |
09/01/2019 |
11.24
|
110 | 10.35 | 11.24 | 11.24 | 0 | 0 | 0 |
08/01/2019 |
10.35
|
100 | 9.07 | 10.35 | 10.35 | 0 | 0 | 0 |
07/01/2019 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
04/01/2019 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
03/01/2019 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
02/01/2019 |
9.07
|
100 | 7.88 | 9.07 | 9.07 | 0 | 0 | 0 |
28/12/2018 |
7.88
|
1,800 | 7.88 | 9.02 | 7.88 | 0 | 0 | 0 |
27/12/2018 |
7.88
|
6,500 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
26/12/2018 |
7.88
|
3,300 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
25/12/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
24/12/2018 |
7.88
|
100 | 7.79 | 7.88 | 7.88 | 0 | 0 | 0 |
21/12/2018 |
7.79
|
0 | 7.54 | 7.79 | 7.79 | 0 | 0 | 0 |
20/12/2018 |
7.54
|
1,500 | 7.88 | 7.88 | 7.54 | 0 | 0 | 0 |
19/12/2018 |
7.88
|
3,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
18/12/2018 |
7.88
|
13,400 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
17/12/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
14/12/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
13/12/2018 |
7.88
|
100 | 7.64 | 7.88 | 7.88 | 0 | 0 | 0 |
12/12/2018 |
7.64
|
13 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
11/12/2018 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
10/12/2018 |
7.64
|
200 | 7.88 | 7.88 | 7.64 | 0 | 0 | 0 |
07/12/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
06/12/2018 |
7.88
|
13 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
05/12/2018 |
7.88
|
1,000 | 7.69 | 7.88 | 7.88 | 0 | 0 | 0 |
04/12/2018 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
03/12/2018 |
7.69
|
3,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
30/11/2018 |
7.69
|
0 | 7.64 | 7.69 | 7.69 | 0 | 0 | 0 |
29/11/2018 |
7.64
|
900 | 7.64 | 7.69 | 7.64 | 0 | 0 | 0 |
28/11/2018 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
27/11/2018 |
7.64
|
5,100 | 7.69 | 7.69 | 7.64 | 0 | 0 | 0 |
26/11/2018 |
7.69
|
1,500 | 7.64 | 7.69 | 7.69 | 0 | 0 | 0 |
23/11/2018 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
22/11/2018 |
7.64
|
20 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
21/11/2018 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
20/11/2018 |
7.64
|
400 | 8.13 | 8.13 | 7.54 | 0 | 0 | 0 |
19/11/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
16/11/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
15/11/2018 |
8.13
|
1,700 | 8.08 | 8.13 | 7.98 | 0 | 0 | 0 |
14/11/2018 |
8.08
|
1,000 | 7.79 | 8.08 | 7.88 | 0 | 0 | 0 |
13/11/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
12/11/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
09/11/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
08/11/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
07/11/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
06/11/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
05/11/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
02/11/2018 |
7.79
|
800 | 7.74 | 7.79 | 7.79 | 0 | 0 | 0 |
01/11/2018 |
7.74
|
1,900 | 7.64 | 7.74 | 7.74 | 0 | 0 | 0 |
31/10/2018 |
7.64
|
200 | 7.69 | 7.69 | 7.64 | 0 | 0 | 0 |
30/10/2018 |
7.69
|
300 | 7.64 | 7.69 | 7.69 | 0 | 0 | 0 |
29/10/2018 |
7.64
|
600 | 7.49 | 8.03 | 7.64 | 0 | 0 | 0 |
26/10/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
25/10/2018 |
7.49
|
200 | 8.77 | 8.77 | 7.49 | 0 | 0 | 0 |
24/10/2018 |
8.77
|
100 | 7.69 | 8.77 | 8.77 | 0 | 0 | 0 |
23/10/2018 |
7.69
|
800 | 8.87 | 8.87 | 7.69 | 0 | 0 | 0 |
22/10/2018 |
8.87
|
100 | 7.79 | 8.87 | 8.87 | 0 | 0 | 0 |
19/10/2018 |
7.79
|
1,332 | 7.84 | 7.88 | 7.79 | 0 | 0 | 0 |
18/10/2018 |
7.84
|
10 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
17/10/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
16/10/2018 |
7.84
|
6,000 | 7.74 | 7.84 | 7.79 | 1,500 | 0 | 0.0 |
15/10/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
12/10/2018 |
7.74
|
7,700 | 8.38 | 8.38 | 7.74 | 0 | 0 | 0 |
11/10/2018 |
8.38
|
1,700 | 8.33 | 8.38 | 8.33 | 0 | 0 | 0 |
10/10/2018 |
8.33
|
9,900 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
09/10/2018 |
8.33
|
9,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
08/10/2018 |
8.33
|
42 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
05/10/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
04/10/2018 |
8.33
|
100 | 7.84 | 8.33 | 8.33 | 0 | 0 | 0 |
03/10/2018 |
7.84
|
2,500 | 7.88 | 7.88 | 7.84 | 0 | 0 | 0 |
02/10/2018 |
7.88
|
33 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
01/10/2018 |
7.88
|
700 | 8.38 | 8.38 | 7.88 | 0 | 0 | 0 |
28/09/2018 |
8.38
|
19,200 | 8.38 | 8.38 | 7.88 | 0 | 0 | 0 |
27/09/2018 |
8.38
|
3,600 | 8.53 | 8.53 | 8.38 | 0 | 0 | 0 |
26/09/2018 |
8.53
|
900 | 8.18 | 8.53 | 8.13 | 0 | 0 | 0 |
25/09/2018 |
8.18
|
11,400 | 7.98 | 8.18 | 8.13 | 0 | 0 | 0 |
24/09/2018 |
7.98
|
15,100 | 8.13 | 8.13 | 7.98 | 0 | 0 | 0 |
21/09/2018 |
8.13
|
6,900 | 8.48 | 8.48 | 8.13 | 0 | 0 | 0 |
20/09/2018 |
8.48
|
1,702 | 8.13 | 8.48 | 8.23 | 0 | 0 | 0 |
19/09/2018 |
8.13
|
31,300 | 7.93 | 8.13 | 7.98 | 0 | 0 | 0 |
18/09/2018 |
7.93
|
400 | 7.64 | 7.93 | 7.93 | 0 | 0 | 0 |