Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.70 | -3.40% | 769 | 0 | 0 |
19.90
20.60
19.90
|
2 tháng
(2024-09-27) |
1.40 | 7.57% | 4,534 | 0 | 0 |
18
20.60
19.90
|
3 tháng
(2024-08-28) |
2.30 | 13.07% | 6,737 | 0 | 0 |
17
20.60
19.90
|
6 tháng
(2024-05-30) |
-0.35 | -1.71% | 13,771 | -1,200 | -0.0 |
16.10
20.60
19.90
|
12 tháng
(2023-12-04) |
1.58 | 8.64% | 37,818 | 100 | 0.0 |
16
21.98
19.90
|
24 tháng
(2022-12-07) |
4.68 | 30.75% | 159,722 | -4,500 | -0.0 |
14.18
23.04
19.90
|
36 tháng
(2021-12-13) |
3.73 | 23.09% | 925,659 | -6,200 | -0.1 |
14.08
38.33
19.90
|
60 tháng
(2019-12-23) |
11.67 | 141.71% | 2,517,919 | 24,000 | 0.4 |
5.27
38.33
19.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
23/04/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
22/04/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
19/04/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
18/04/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
17/04/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
16/04/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
12/04/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
11/04/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
10/04/2019 |
9.72
|
200 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
09/04/2019 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
08/04/2019 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
05/04/2019 |
11.39
|
100 | 11.39 | 11.39 | 11.39 | 100 | 0 | 0.0 |
04/04/2019 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
03/04/2019 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
02/04/2019 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
01/04/2019 |
9.93
|
100 | 9.93 | 9.93 | 9.93 | 100 | 0 | 0.0 |
29/03/2019 |
8.68
|
1 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
28/03/2019 |
8.68
|
7,500 | 8.47 | 8.68 | 8.47 | 0 | 0 | 0 |
27/03/2019 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
26/03/2019 |
9.93
|
100 | 9.93 | 9.93 | 9.93 | 100 | 0 | 0.0 |
25/03/2019 |
8.68
|
2,100 | 8.68 | 8.68 | 8.68 | 0 | 2,100 | -0.0 |
22/03/2019 |
8.68
|
2,100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
21/03/2019 |
9.37
|
4,000 | 9.23 | 9.37 | 9.23 | 4,000 | 1,100 | 0.0 |
20/03/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
19/03/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
18/03/2019 |
9.37
|
100 | 9.37 | 9.37 | 9.37 | 100 | 0 | 0.0 |
15/03/2019 |
8.19
|
1,800 | 8.19 | 8.19 | 8.19 | 0 | 1,800 | -0.0 |
14/03/2019 |
8.19
|
1,200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
13/03/2019 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
12/03/2019 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 100 | 0 | 0.0 |
11/03/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
08/03/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
07/03/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
06/03/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
05/03/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
04/03/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
01/03/2019 |
8.33
|
300 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
28/02/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
27/02/2019 |
8.75
|
6 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
26/02/2019 |
8.75
|
80 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
25/02/2019 |
8.33
|
300 | 9.58 | 9.58 | 8.33 | 100 | 0 | 0.0 |
22/02/2019 |
8.33
|
400 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
21/02/2019 |
8.33
|
140 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
20/02/2019 |
8.33
|
300 | 8.33 | 8.33 | 8.33 | 0 | 300 | -0.0 |
19/02/2019 |
8.33
|
3,100 | 8.40 | 8.40 | 8.33 | 0 | 0 | 0 |
18/02/2019 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 100 | 0 | 0.0 |
15/02/2019 |
8.33
|
2,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
14/02/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
13/02/2019 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
12/02/2019 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 100 | 0 | 0.0 |
11/02/2019 |
8.33
|
2,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
01/02/2019 |
9.37
|
2,000 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
31/01/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
30/01/2019 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 100 | 0 | 0.0 |
29/01/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
28/01/2019 |
9.03
|
4,000 | 9.79 | 9.79 | 8.33 | 100 | 0 | 0.0 |
25/01/2019 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
24/01/2019 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
23/01/2019 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
22/01/2019 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
21/01/2019 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
18/01/2019 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
17/01/2019 |
10.00
|
100 | 10.00 | 10.00 | 10.00 | 100 | 0 | 0.0 |
16/01/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
15/01/2019 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 100 | 0 | 0.0 |
14/01/2019 |
7.64
|
4,800 | 7.64 | 7.64 | 7.64 | 0 | 2,400 | -0.0 |
11/01/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
10/01/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
09/01/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
08/01/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
07/01/2019 |
7.64
|
10,000 | 7.50 | 7.64 | 7.50 | 0 | 0 | 0 |
04/01/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
03/01/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
02/01/2019 |
7.43
|
1,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
28/12/2018 |
7.64
|
3,000 | 7.64 | 7.64 | 7.64 | 0 | 3,000 | -0.0 |
27/12/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
26/12/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
25/12/2018 |
7.08
|
900 | 7.22 | 7.22 | 7.08 | 0 | 0 | 0 |
24/12/2018 |
7.64
|
6,000 | 7.64 | 7.64 | 7.64 | 0 | 2,300 | -0.0 |
21/12/2018 |
7.64
|
5,000 | 7.64 | 7.64 | 7.64 | 0 | 4,000 | -0.0 |
20/12/2018 |
7.64
|
3,300 | 7.71 | 7.71 | 7.64 | 0 | 300 | -0.0 |
19/12/2018 |
7.71
|
3,000 | 7.64 | 7.71 | 7.64 | 0 | 2,000 | -0.0 |
18/12/2018 |
7.64
|
1,000 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
17/12/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
14/12/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
13/12/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
12/12/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
11/12/2018 |
7.85
|
2,000 | 7.85 | 7.85 | 7.85 | 0 | 1,500 | -0.0 |
10/12/2018 |
7.85
|
2,000 | 7.85 | 7.85 | 7.85 | 0 | 2,000 | -0.0 |
07/12/2018 |
7.85
|
2,000 | 7.78 | 7.85 | 7.78 | 0 | 0 | 0 |
06/12/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
05/12/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
04/12/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
03/12/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
30/11/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
29/11/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
28/11/2018 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 100 | 0 | 0.0 |
27/11/2018 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
26/11/2018 |
8.33
|
2,500 | 7.85 | 8.33 | 7.85 | 2,500 | 1,500 | 0.0 |