| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.10 | 0.33% | 313,900 | -300 | -0.0 |
29.70
30.80
30.40
|
|
2 tháng
(2024-09-23) |
0.20 | 0.66% | 567,300 | -300 | -0.0 |
29.70
31
30.40
|
|
3 tháng
(2024-08-26) |
-1.30 | -4.10% | 820,300 | -300 | -0.0 |
29.70
31.70
30.40
|
|
6 tháng
(2024-05-27) |
-0.99 | -3.14% | 2,225,600 | -300 | -0.0 |
29.70
34.50
30.40
|
|
12 tháng
(2023-11-28) |
6.49 | 27.15% | 4,251,600 | -16,100 | -0.5 |
23.08
34.50
30.40
|
|
24 tháng
(2022-12-05) |
12.15 | 66.54% | 8,944,700 | -47,608 | -2.7 |
18.25
34.50
30.40
|
|
36 tháng
(2021-12-08) |
15.44 | 103.20% | 15,076,200 | 16,772 | -3.0 |
14.73
34.50
30.40
|
|
60 tháng
(2019-12-19) |
20.93 | 221.07% | 31,605,480 | 141,452 | -1.0 |
8.27
34.50
30.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2019 |
8.40
|
10,060 | 8.43 | 8.54 | 8.40 | 0 | 0 | 0 |
| 19/04/2019 |
8.43
|
30,300 | 8.40 | 8.54 | 8.43 | 0 | 0 | 0 |
| 18/04/2019 |
8.40
|
21,680 | 8.43 | 8.43 | 8.40 | 0 | 0 | 0 |
| 17/04/2019 |
8.43
|
7,600 | 8.43 | 8.48 | 8.43 | 0 | 0 | 0 |
| 16/04/2019 |
8.43
|
1,610 | 8.43 | 8.43 | 8.37 | 0 | 0 | 0 |
| 12/04/2019 |
8.43
|
4,000 | 8.48 | 8.48 | 8.43 | 0 | 0 | 0 |
| 11/04/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 10/04/2019 |
8.48
|
2,410 | 8.72 | 8.72 | 8.48 | 0 | 0 | 0 |
| 09/04/2019 |
8.72
|
10 | 8.60 | 8.72 | 8.72 | 0 | 0 | 0 |
| 08/04/2019 |
8.60
|
150 | 8.48 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/04/2019 |
8.48
|
36,270 | 8.37 | 8.48 | 8.37 | 0 | 23,410 | -0.3 |
| 04/04/2019 |
8.37
|
69,440 | 8.43 | 8.43 | 8.37 | 0 | 50,240 | -0.7 |
| 03/04/2019 |
8.43
|
21,410 | 8.60 | 8.60 | 8.43 | 0 | 0 | 0 |
| 02/04/2019 |
8.60
|
7,130 | 8.54 | 8.60 | 8.45 | 0 | 0 | 0 |
| 01/04/2019 |
8.54
|
480 | 8.37 | 8.54 | 8.43 | 0 | 0 | 0 |
| 29/03/2019 |
8.37
|
32,520 | 8.40 | 8.48 | 8.37 | 0 | 0 | 0 |
| 28/03/2019 |
8.40
|
19,320 | 8.43 | 8.43 | 8.40 | 0 | 0 | 0 |
| 27/03/2019 |
8.43
|
12,680 | 8.43 | 8.45 | 8.43 | 0 | 0 | 0 |
| 26/03/2019 |
8.43
|
490 | 8.43 | 8.48 | 8.43 | 0 | 0 | 0 |
| 25/03/2019 |
8.43
|
22,010 | 8.48 | 8.48 | 8.43 | 0 | 0 | 0 |
| 22/03/2019 |
8.48
|
2,200 | 8.72 | 8.72 | 8.48 | 0 | 0 | 0 |
| 21/03/2019 |
8.72
|
7,520 | 8.72 | 8.72 | 8.48 | 0 | 0 | 0 |
| 20/03/2019 |
8.72
|
11,640 | 8.43 | 8.72 | 8.43 | 0 | 0 | 0 |
| 19/03/2019 |
8.43
|
650 | 8.48 | 8.66 | 8.43 | 0 | 0 | 0 |
| 18/03/2019 |
8.48
|
10,530 | 8.43 | 8.48 | 8.25 | 0 | 4,830 | -0.1 |
| 15/03/2019 |
8.43
|
6,210 | 8.51 | 8.51 | 8.43 | 0 | 3,170 | -0.0 |
| 14/03/2019 |
8.51
|
20,100 | 8.43 | 8.51 | 8.43 | 0 | 0 | 0 |
| 13/03/2019 |
8.43
|
31,250 | 8.48 | 8.60 | 8.43 | 0 | 0 | 0 |
| 12/03/2019 |
8.48
|
27,530 | 8.37 | 8.48 | 8.37 | 0 | 0 | 0 |
| 11/03/2019 |
8.37
|
2,600 | 8.37 | 8.43 | 8.37 | 0 | 0 | 0 |
| 08/03/2019 |
8.37
|
2,070 | 8.34 | 8.40 | 8.37 | 0 | 0 | 0 |
| 07/03/2019 |
8.34
|
22,250 | 8.31 | 8.37 | 8.31 | 0 | 0 | 0 |
| 06/03/2019 |
8.31
|
2,420 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 05/03/2019 |
8.31
|
8,520 | 8.43 | 8.48 | 8.28 | 0 | 0 | 0 |
| 04/03/2019 |
8.43
|
68,250 | 8.25 | 8.43 | 8.25 | 0 | 0 | 0 |
| 01/03/2019 |
8.25
|
19,150 | 8.48 | 8.48 | 7.90 | 0 | 0 | 0 |
| 28/02/2019 |
8.48
|
30 | 8.37 | 8.48 | 8.48 | 0 | 0 | 0 |
| 27/02/2019 |
8.37
|
7,090 | 8.25 | 8.43 | 8.31 | 0 | 0 | 0 |
| 26/02/2019 |
8.25
|
7,620 | 8.25 | 8.31 | 8.25 | 0 | 0 | 0 |
| 25/02/2019 |
8.25
|
5,160 | 8.31 | 8.43 | 8.25 | 0 | 0 | 0 |
| 22/02/2019 |
8.31
|
45,690 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 21/02/2019 |
8.31
|
5,100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 20/02/2019 |
8.31
|
1,200 | 8.31 | 8.31 | 8.28 | 0 | 0 | 0 |
| 19/02/2019 |
8.31
|
61,900 | 8.34 | 8.51 | 8.31 | 0 | 0 | 0 |
| 18/02/2019 |
8.34
|
37,510 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 15/02/2019 |
8.31
|
4,190 | 8.34 | 8.43 | 8.25 | 0 | 0 | 0 |
| 14/02/2019 |
8.34
|
25,770 | 8.25 | 8.34 | 8.28 | 0 | 0 | 0 |
| 13/02/2019 |
8.25
|
18,850 | 8.37 | 8.37 | 8.25 | 0 | 9,000 | -0.1 |
| 12/02/2019 |
8.37
|
16,180 | 8.16 | 8.37 | 8.16 | 0 | 0 | 0 |
| 11/02/2019 |
8.16
|
7,200 | 8.22 | 8.34 | 8.16 | 0 | 0 | 0 |
| 01/02/2019 |
8.22
|
10,600 | 8.25 | 8.25 | 8.13 | 0 | 0 | 0 |
| 31/01/2019 |
8.25
|
20,180 | 8.31 | 8.31 | 8.25 | 0 | 0 | 0 |
| 30/01/2019 |
8.31
|
6,520 | 8.02 | 8.43 | 8.02 | 0 | 0 | 0 |
| 29/01/2019 |
8.02
|
29,920 | 8.02 | 8.05 | 8.02 | 0 | 0 | 0 |
| 28/01/2019 |
8.02
|
7,440 | 8.05 | 8.05 | 8.02 | 0 | 0 | 0 |
| 25/01/2019 |
8.05
|
6,790 | 8.08 | 8.08 | 8.05 | 0 | 6,640 | -0.1 |
| 24/01/2019 |
8.08
|
23,810 | 8.08 | 8.08 | 8.05 | 0 | 20,360 | -0.3 |
| 23/01/2019 |
8.08
|
13,460 | 8.08 | 8.13 | 8.05 | 0 | 9,000 | -0.1 |
| 22/01/2019 |
8.08
|
30,970 | 8.13 | 8.13 | 8.08 | 0 | 25,000 | -0.3 |
| 21/01/2019 |
8.13
|
8,500 | 8.13 | 8.19 | 8.13 | 0 | 8,000 | -0.1 |
| 18/01/2019 |
8.13
|
7,000 | 8.13 | 8.13 | 8.13 | 0 | 7,000 | -0.1 |
| 17/01/2019 |
8.13
|
71,310 | 8.16 | 8.16 | 8.13 | 0 | 34,980 | -0.5 |
| 16/01/2019 |
8.16
|
7,170 | 8.16 | 8.19 | 8.16 | 0 | 7,020 | -0.1 |
| 15/01/2019 |
8.16
|
29,120 | 8.13 | 8.19 | 8.13 | 0 | 17,920 | -0.3 |
| 14/01/2019 |
8.13
|
26,840 | 8.19 | 8.19 | 8.11 | 0 | 10,080 | -0.1 |
| 11/01/2019 |
8.19
|
28,240 | 8.19 | 8.25 | 8.13 | 0 | 12,610 | -0.2 |
| 10/01/2019 |
8.19
|
7,950 | 8.19 | 8.25 | 8.19 | 0 | 0 | 0 |
| 09/01/2019 |
8.19
|
14,050 | 8.19 | 8.19 | 8.11 | 0 | 0 | 0 |
| 08/01/2019 |
8.19
|
27,160 | 8.19 | 8.31 | 8.05 | 0 | 0 | 0 |
| 07/01/2019 |
8.19
|
1,810 | 8.19 | 8.25 | 8.19 | 0 | 0 | 0 |
| 04/01/2019 |
8.19
|
1,520 | 8.19 | 8.19 | 8.08 | 0 | 0 | 0 |
| 03/01/2019 |
8.19
|
9,130 | 8.25 | 8.31 | 8.13 | 0 | 0 | 0 |
| 02/01/2019 |
8.25
|
15,040 | 8.25 | 8.25 | 8.19 | 0 | 0 | 0 |
| 28/12/2018 |
8.25
|
16,010 | 8.25 | 8.43 | 8.13 | 0 | 0 | 0 |
| 27/12/2018 |
8.25
|
7,990 | 8.25 | 8.25 | 8.13 | 0 | 0 | 0 |
| 26/12/2018 |
8.25
|
310 | 8.13 | 8.31 | 8.25 | 0 | 0 | 0 |
| 25/12/2018 |
8.13
|
60 | 8.31 | 8.31 | 8.13 | 0 | 0 | 0 |
| 24/12/2018 |
8.31
|
300 | 8.25 | 8.31 | 8.25 | 0 | 0 | 0 |
| 21/12/2018 |
8.25
|
3,980 | 8.13 | 8.25 | 8.19 | 0 | 0 | 0 |
| 20/12/2018 |
8.13
|
1,930 | 8.13 | 8.43 | 8.08 | 0 | 0 | 0 |
| 19/12/2018 |
8.13
|
20,020 | 8.19 | 8.54 | 8.13 | 0 | 0 | 0 |
| 18/12/2018 |
8.19
|
3,900 | 8.13 | 8.19 | 8.13 | 0 | 0 | 0 |
| 17/12/2018 |
8.13
|
5,700 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 |
| 14/12/2018 |
8.19
|
15,950 | 8.25 | 8.25 | 8.13 | 0 | 0 | 0 |
| 13/12/2018 |
8.25
|
12,270 | 8.37 | 8.37 | 8.19 | 0 | 0 | 0 |
| 12/12/2018 |
8.37
|
1,460 | 8.25 | 8.37 | 8.25 | 0 | 0 | 0 |
| 11/12/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 10/12/2018 |
8.25
|
46,490 | 8.25 | 8.60 | 8.19 | 0 | 0 | 0 |
| 07/12/2018 |
8.25
|
103,000 | 8.25 | 8.31 | 8.25 | 0 | 0 | 0 |
| 06/12/2018 |
8.25
|
7,210 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 05/12/2018 |
8.43
|
9,670 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 04/12/2018 |
8.43
|
7,110 | 8.19 | 8.43 | 8.25 | 0 | 0 | 0 |
| 03/12/2018 |
8.19
|
21,060 | 8.43 | 8.66 | 8.19 | 240 | 0 | 0.0 |
| 30/11/2018 |
8.43
|
11,640 | 8.43 | 8.45 | 8.40 | 0 | 0 | 0 |
| 29/11/2018 |
8.43
|
1,050 | 8.19 | 8.43 | 8.19 | 0 | 0 | 0 |
| 28/11/2018 |
8.19
|
4,130 | 8.19 | 8.19 | 8.16 | 0 | 0 | 0 |
| 27/11/2018 |
8.19
|
1,640 | 8.13 | 8.19 | 8.13 | 0 | 0 | 0 |
| 26/11/2018 |
8.13
|
19,700 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 23/11/2018 |
8.13
|
13,670 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 |
| 22/11/2018 |
8.13
|
8,530 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 |