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) |
-0.36 | -13.19% | 9,483,600 | -1,100 | -0.0 |
2.30
2.75
2.37
|
2 tháng
(2024-07-22) |
-1 | -29.67% | 31,790,700 | 3,200 | 0.0 |
2.20
3.37
2.37
|
3 tháng
(2024-06-24) |
-2.83 | -54.42% | 37,135,600 | -30,600 | -0.2 |
2.20
5.28
2.37
|
6 tháng
(2024-03-25) |
-5.07 | -68.15% | 77,273,700 | 51,100 | 0.3 |
2.20
7.44
2.37
|
12 tháng
(2023-09-26) |
-6.48 | -73.22% | 214,524,500 | 77,383 | 0.7 |
2.20
12.05
2.37
|
24 tháng
(2022-10-03) |
-5.91 | -71.38% | 235,630,600 | 48,369 | 1.5 |
2.20
12.05
2.37
|
36 tháng
(2021-10-06) |
-10.03 | -80.89% | 264,271,900 | 75,958 | 2.3 |
2.20
19.15
2.37
|
60 tháng
(2019-10-17) |
-4.13 | -63.52% | 274,972,040 | -33,612 | 0.9 |
2.20
19.15
2.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
7.96
|
5,030 | 8.10 | 8.25 | 7.75 | 0 | 0 | 0 |
18/09/2018 |
8.10
|
1,190 | 7.96 | 8.13 | 7.96 | 0 | 0 | 0 |
17/09/2018 |
7.96
|
5,190 | 8.22 | 8.22 | 7.78 | 0 | 0 | 0 |
14/09/2018 |
8.22
|
60 | 7.75 | 8.22 | 8.22 | 0 | 0 | 0 |
13/09/2018 |
7.75
|
50 | 7.99 | 8.13 | 7.75 | 0 | 0 | 0 |
12/09/2018 |
7.99
|
3,610 | 7.51 | 7.99 | 7.51 | 0 | 0 | 0 |
11/09/2018 |
7.51
|
2,660 | 7.87 | 8.02 | 7.51 | 0 | 0 | 0 |
10/09/2018 |
7.87
|
5,990 | 7.72 | 7.87 | 7.69 | 0 | 4,950 | -0.1 |
07/09/2018 |
7.72
|
250 | 7.72 | 8.22 | 7.72 | 0 | 0 | 0 |
06/09/2018 |
7.72
|
110 | 7.42 | 7.72 | 7.42 | 0 | 0 | 0 |
05/09/2018 |
7.42
|
260 | 7.81 | 7.99 | 7.42 | 0 | 0 | 0 |
04/09/2018 |
7.81
|
880 | 8.16 | 8.16 | 7.81 | 0 | 0 | 0 |
31/08/2018 |
8.16
|
860 | 8.52 | 8.52 | 8.13 | 0 | 0 | 0 |
30/08/2018 |
8.52
|
6,400 | 8.49 | 8.97 | 8.49 | 0 | 0 | 0 |
29/08/2018 |
8.49
|
31,450 | 7.96 | 8.49 | 7.96 | 0 | 0 | 0 |
28/08/2018 |
7.96
|
2,040 | 7.81 | 8.28 | 7.96 | 0 | 0 | 0 |
27/08/2018 |
7.81
|
21,780 | 7.30 | 7.81 | 7.42 | 0 | 0 | 0 |
24/08/2018 |
7.30
|
470 | 7.18 | 7.60 | 7.30 | 0 | 0 | 0 |
23/08/2018 |
7.18
|
60 | 7.60 | 7.81 | 7.18 | 0 | 0 | 0 |
22/08/2018 |
7.60
|
5,030 | 7.60 | 7.99 | 7.60 | 0 | 0 | 0 |
21/08/2018 |
7.60
|
3,110 | 7.54 | 7.81 | 7.60 | 0 | 0 | 0 |
20/08/2018 |
7.54
|
8,010 | 7.54 | 7.66 | 7.18 | 0 | 0 | 0 |
17/08/2018 |
7.54
|
1,500 | 7.42 | 7.69 | 6.95 | 0 | 0 | 0 |
16/08/2018 |
7.42
|
1,040 | 7.69 | 7.69 | 7.42 | 0 | 0 | 0 |
15/08/2018 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
14/08/2018 |
7.69
|
650 | 7.78 | 7.78 | 7.30 | 0 | 0 | 0 |
13/08/2018 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
10/08/2018 |
7.78
|
10 | 7.60 | 7.78 | 7.78 | 0 | 0 | 0 |
09/08/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
08/08/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
07/08/2018 |
7.60
|
20 | 7.66 | 7.66 | 7.60 | 0 | 0 | 0 |
06/08/2018 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
03/08/2018 |
7.66
|
170 | 7.72 | 7.72 | 7.18 | 0 | 0 | 0 |
02/08/2018 |
7.72
|
1,010 | 7.72 | 7.72 | 7.24 | 0 | 0 | 0 |
01/08/2018 |
7.72
|
40 | 7.72 | 7.90 | 7.72 | 0 | 0 | 0 |
31/07/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
30/07/2018 |
7.72
|
470 | 7.63 | 7.90 | 7.72 | 0 | 0 | 0 |
27/07/2018 |
7.63
|
370 | 8.19 | 8.19 | 7.63 | 0 | 0 | 0 |
26/07/2018 |
8.19
|
340 | 8.25 | 8.25 | 7.72 | 0 | 0 | 0 |
25/07/2018 |
8.25
|
3,220 | 7.93 | 8.25 | 7.96 | 0 | 0 | 0 |
24/07/2018 |
7.93
|
10 | 7.72 | 7.93 | 7.93 | 0 | 0 | 0 |
23/07/2018 |
7.72
|
6,130 | 7.45 | 7.78 | 7.45 | 0 | 0 | 0 |
20/07/2018 |
7.45
|
300 | 7.99 | 7.99 | 7.45 | 0 | 0 | 0 |
19/07/2018 |
7.99
|
10 | 7.78 | 7.99 | 7.99 | 0 | 0 | 0 |
18/07/2018 |
7.78
|
530 | 7.72 | 7.96 | 7.72 | 0 | 0 | 0 |
17/07/2018 |
7.72
|
110 | 7.72 | 7.87 | 7.27 | 0 | 0 | 0 |
16/07/2018 |
7.72
|
540 | 7.72 | 7.90 | 7.72 | 0 | 0 | 0 |
13/07/2018 |
7.72
|
450 | 7.72 | 7.84 | 7.42 | 0 | 0 | 0 |
12/07/2018 |
7.72
|
270 | 7.30 | 7.72 | 6.80 | 0 | 0 | 0 |
11/07/2018 |
7.30
|
50 | 6.83 | 7.30 | 6.44 | 0 | 0 | 0 |
10/07/2018 |
6.83
|
130 | 7.30 | 7.72 | 6.80 | 0 | 0 | 0 |
09/07/2018 |
7.30
|
430 | 7.84 | 8.04 | 7.30 | 0 | 0 | 0 |
06/07/2018 |
7.84
|
2,910 | 7.78 | 8.02 | 7.24 | 0 | 110 | -0.0 |
05/07/2018 |
7.78
|
230 | 7.78 | 8.02 | 7.24 | 0 | 0 | 0 |
04/07/2018 |
7.78
|
10 | 7.42 | 7.78 | 7.78 | 0 | 0 | 0 |
03/07/2018 |
7.42
|
1,230 | 7.72 | 7.72 | 7.30 | 0 | 0 | 0 |
02/07/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
29/06/2018 |
7.72
|
20 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
28/06/2018 |
7.72
|
1,260 | 8.02 | 8.02 | 7.54 | 0 | 0 | 0 |
27/06/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
26/06/2018 |
8.02
|
130 | 8.13 | 8.13 | 7.66 | 0 | 0 | 0 |
25/06/2018 |
8.13
|
380 | 8.13 | 8.25 | 7.66 | 0 | 0 | 0 |
22/06/2018 |
8.13
|
510 | 7.93 | 8.13 | 8.07 | 0 | 0 | 0 |
21/06/2018 |
7.93
|
520 | 7.72 | 8.02 | 7.93 | 0 | 0 | 0 |
20/06/2018 |
7.72
|
6,220 | 7.42 | 7.72 | 7.48 | 0 | 0 | 0 |
19/06/2018 |
7.42
|
10,210 | 7.84 | 8.25 | 7.36 | 0 | 0 | 0 |
18/06/2018 |
7.84
|
920 | 8.25 | 8.25 | 7.84 | 0 | 0 | 0 |
15/06/2018 |
8.25
|
40 | 8.31 | 8.31 | 7.75 | 0 | 0 | 0 |
14/06/2018 |
8.31
|
790 | 8.31 | 8.31 | 7.90 | 0 | 0 | 0 |
13/06/2018 |
8.31
|
1,360 | 8.31 | 8.49 | 7.93 | 0 | 0 | 0 |
12/06/2018 |
8.31
|
1,060 | 8.28 | 8.31 | 7.78 | 0 | 0 | 0 |
11/06/2018 |
8.28
|
120 | 8.49 | 8.49 | 8.28 | 0 | 0 | 0 |
08/06/2018 |
8.49
|
660 | 8.31 | 8.61 | 8.49 | 350 | 0 | 0.0 |
07/06/2018 |
8.31
|
6,400 | 8.28 | 8.73 | 8.02 | 0 | 0 | 0 |
06/06/2018 |
8.28
|
9,750 | 8.31 | 8.79 | 8.02 | 0 | 0 | 0 |
05/06/2018 |
8.31
|
1,620 | 7.93 | 8.43 | 8.04 | 0 | 0 | 0 |
04/06/2018 |
7.93
|
19,640 | 7.42 | 7.93 | 7.48 | 0 | 0 | 0 |
01/06/2018 |
7.42
|
6,110 | 7.33 | 7.72 | 7.36 | 0 | 0 | 0 |
31/05/2018 |
7.33
|
1,600 | 7.18 | 7.48 | 7.18 | 0 | 0 | 0 |
30/05/2018 |
7.18
|
4,720 | 7.07 | 7.48 | 7.07 | 0 | 0 | 0 |
29/05/2018 |
7.07
|
310 | 7.07 | 7.54 | 7.07 | 0 | 0 | 0 |
28/05/2018 |
7.07
|
2,830 | 7.57 | 7.57 | 7.07 | 0 | 330 | -0.0 |
25/05/2018 |
7.57
|
1,290 | 7.48 | 7.75 | 7.48 | 0 | 670 | -0.0 |
24/05/2018 |
7.48
|
3,010 | 7.90 | 8.07 | 7.48 | 0 | 0 | 0 |
23/05/2018 |
7.90
|
1,510 | 8.19 | 8.52 | 7.72 | 0 | 0 | 0 |
22/05/2018 |
8.19
|
1,290 | 7.72 | 8.19 | 8.19 | 1,000 | 0 | 0.0 |
21/05/2018 |
7.72
|
740 | 8.02 | 8.49 | 7.72 | 0 | 0 | 0 |
18/05/2018 |
8.02
|
2,130 | 8.31 | 8.88 | 8.02 | 980 | 0 | 0.0 |
17/05/2018 |
8.31
|
1,050 | 8.61 | 8.85 | 8.31 | 20 | 0 | 0.0 |
16/05/2018 |
8.61
|
360 | 8.43 | 8.67 | 8.61 | 0 | 0 | 0 |
15/05/2018 |
8.43
|
1,830 | 7.96 | 8.49 | 8.31 | 0 | 0 | 0 |
14/05/2018 |
7.96
|
520 | 8.02 | 8.43 | 7.96 | 0 | 0 | 0 |
11/05/2018 |
8.02
|
3,860 | 8.16 | 8.55 | 7.72 | 0 | 0 | 0 |
10/05/2018 |
8.16
|
3,910 | 8.73 | 9.14 | 8.16 | 0 | 0 | 0 |
09/05/2018 |
8.73
|
5,090 | 8.43 | 8.85 | 8.07 | 0 | 0 | 0 |
08/05/2018 |
8.43
|
370 | 8.02 | 8.43 | 8.07 | 0 | 0 | 0 |
07/05/2018 |
8.02
|
23,520 | 8.02 | 8.49 | 8.02 | 0 | 0 | 0 |
04/05/2018 |
8.02
|
10,500 | 8.07 | 8.19 | 7.72 | 0 | 0 | 0 |
03/05/2018 |
8.07
|
1,460 | 8.28 | 8.28 | 7.81 | 0 | 0 | 0 |
02/05/2018 |
8.28
|
6,450 | 8.91 | 8.91 | 8.28 | 0 | 0 | 0 |