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) |
0.25 | 2.94% | 18,800 | -2,400 | -0.0 |
8.19
9.21
8.75
|
2 tháng
(2024-07-22) |
-0.74 | -7.80% | 82,800 | -2,400 | -0.0 |
8.19
9.60
8.75
|
3 tháng
(2024-06-24) |
-1.21 | -12.15% | 179,400 | -2,400 | -0.0 |
8.19
10.15
8.75
|
6 tháng
(2024-03-25) |
-0.18 | -2.02% | 542,000 | -1,500 | -0.0 |
8.19
10.15
8.75
|
12 tháng
(2023-09-26) |
-0.50 | -5.41% | 1,303,000 | -272,600 | -2.4 |
8.19
10.15
8.75
|
24 tháng
(2022-10-03) |
-6.25 | -41.67% | 3,122,200 | -1,184,000 | -12.0 |
8.19
15
8.75
|
36 tháng
(2021-10-06) |
-5.95 | -40.48% | 10,407,900 | -199,025 | 10.9 |
8.19
18.15
8.75
|
60 tháng
(2019-10-17) |
1.39 | 18.92% | 21,262,567 | -12,425 | 14.3 |
6.66
18.15
8.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
7.22
|
11,300 | 7.22 | 7.28 | 7.22 | 0 | 0 | 0 |
18/09/2018 |
7.22
|
12,400 | 7.22 | 7.22 | 7.17 | 0 | 0 | 0 |
17/09/2018 |
7.22
|
6,300 | 7.22 | 7.22 | 7.17 | 0 | 0 | 0 |
14/09/2018 |
7.22
|
300 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
13/09/2018 |
7.22
|
22,200 | 7.22 | 7.28 | 7.22 | 0 | 0 | 0 |
12/09/2018 |
7.22
|
2,235 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
11/09/2018 |
7.22
|
3,300 | 7.28 | 7.28 | 7.22 | 0 | 500 | 0 |
10/09/2018 |
7.28
|
2,200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
07/09/2018 |
7.28
|
1,100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
06/09/2018 |
7.28
|
16,000 | 7.28 | 7.28 | 7.22 | 0 | 0 | 0 |
05/09/2018 |
7.28
|
5,500 | 7.22 | 7.28 | 7.22 | 0 | 0 | 0 |
04/09/2018 |
7.22
|
17,700 | 7.28 | 7.28 | 7.22 | 0 | 0 | 0 |
31/08/2018 |
7.28
|
200 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 |
30/08/2018 |
7.33
|
12,400 | 7.33 | 7.33 | 7.22 | 0 | 0 | 0 |
29/08/2018 |
7.33
|
100 | 7.38 | 7.38 | 7.33 | 0 | 0 | 0 |
28/08/2018 |
7.38
|
113 | 7.33 | 7.38 | 7.38 | 0 | 0 | 0 |
27/08/2018 |
7.33
|
2,075 | 7.28 | 7.44 | 7.33 | 0 | 0 | 0 |
24/08/2018 |
7.28
|
5,500 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
23/08/2018 |
7.28
|
18,760 | 7.22 | 7.28 | 7.22 | 0 | 0 | 0 |
22/08/2018 |
7.22
|
22,710 | 7.28 | 7.33 | 7.22 | 0 | 0 | 0 |
21/08/2018 |
7.28
|
5,000 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 |
20/08/2018 |
7.33
|
200 | 7.28 | 7.33 | 7.28 | 0 | 0 | 0 |
17/08/2018 |
7.28
|
14,100 | 7.22 | 7.28 | 7.22 | 0 | 0 | 0 |
16/08/2018 |
7.22
|
2,500 | 7.33 | 7.33 | 7.22 | 0 | 0 | 0 |
15/08/2018 |
7.33
|
200 | 7.28 | 7.33 | 7.33 | 0 | 0 | 0 |
14/08/2018 |
7.28
|
500 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 |
13/08/2018 |
7.33
|
7,800 | 7.33 | 7.33 | 7.22 | 0 | 0 | 0 |
10/08/2018 |
7.33
|
5,305 | 7.33 | 7.33 | 7.22 | 0 | 0 | 0 |
09/08/2018 |
7.33
|
13,100 | 7.28 | 7.33 | 7.22 | 0 | 0 | 0 |
08/08/2018 |
7.28
|
225 | 7.22 | 7.28 | 7.28 | 0 | 0 | 0 |
07/08/2018 |
7.22
|
10,000 | 7.33 | 7.33 | 7.22 | 0 | 0 | 0 |
06/08/2018 |
7.33
|
11,600 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
03/08/2018 |
7.33
|
6,000 | 7.33 | 8.14 | 7.28 | 0 | 0 | 0 |
02/08/2018 |
7.33
|
2,400 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 |
01/08/2018 |
7.33
|
2,900 | 7.33 | 7.38 | 7.28 | 0 | 0 | 0 |
31/07/2018 |
7.33
|
1,100 | 7.38 | 7.38 | 7.33 | 0 | 0 | 0 |
30/07/2018 |
7.38
|
9,200 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 |
27/07/2018 |
7.33
|
1,800 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 |
26/07/2018 |
7.33
|
3,650 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 |
25/07/2018 |
7.33
|
7,900 | 7.33 | 7.38 | 7.28 | 0 | 0 | 0 |
24/07/2018 |
7.33
|
200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
23/07/2018 |
7.33
|
1,600 | 7.28 | 7.38 | 7.33 | 0 | 0 | 0 |
20/07/2018 |
7.28
|
2,000 | 7.22 | 7.28 | 7.22 | 0 | 0 | 0 |
19/07/2018 |
7.22
|
7,000 | 7.38 | 7.38 | 7.22 | 0 | 0 | 0 |
18/07/2018 |
7.38
|
7,800 | 7.33 | 7.38 | 7.22 | 0 | 0 | 0 |
17/07/2018 |
7.33
|
7,600 | 7.33 | 7.33 | 7.22 | 0 | 0 | 0 |
16/07/2018 |
7.33
|
13,300 | 7.49 | 7.49 | 7.28 | 0 | 0 | 0 |
13/07/2018 |
7.49
|
11,950 | 7.28 | 7.49 | 7.22 | 0 | 0 | 0 |
12/07/2018 |
7.28
|
13,200 | 7.33 | 7.33 | 7.28 | 0 | 5,000 | -0.1 |
11/07/2018 |
7.33
|
2,200 | 7.33 | 7.44 | 7.33 | 0 | 0 | 0 |
10/07/2018 |
7.33
|
11,600 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
09/07/2018 |
7.38
|
13,350 | 7.38 | 7.38 | 7.22 | 0 | 0 | 0 |
06/07/2018 |
7.38
|
5,000 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 |
05/07/2018 |
7.33
|
7,300 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 |
04/07/2018 |
7.33
|
900 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
03/07/2018 |
7.33
|
10,200 | 7.28 | 7.44 | 7.17 | 0 | 0 | 0 |
02/07/2018 |
7.28
|
37,800 | 7.28 | 7.28 | 7.22 | 0 | 0 | 0 |
29/06/2018 |
7.28
|
5,700 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 |
28/06/2018 |
7.33
|
9,200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
27/06/2018 |
7.33
|
7,400 | 7.28 | 7.38 | 7.28 | 0 | 0 | 0 |
26/06/2018 |
7.28
|
11,000 | 7.33 | 7.33 | 7.28 | 0 | 0 | 0 |
25/06/2018 |
7.33
|
3,302 | 7.44 | 7.44 | 7.28 | 0 | 0 | 0 |
22/06/2018 |
7.44
|
3,562 | 7.44 | 7.44 | 7.17 | 0 | 0 | 0 |
21/06/2018 |
7.44
|
21,500 | 7.28 | 7.44 | 7.28 | 0 | 0 | 0 |
20/06/2018 |
7.28
|
4,800 | 7.28 | 7.33 | 7.28 | 0 | 0 | 0 |
19/06/2018 |
7.28
|
17,540 | 7.44 | 7.44 | 7.28 | 0 | 0 | 0 |
18/06/2018 |
7.44
|
8,900 | 7.44 | 7.60 | 7.44 | 100 | 0 | 0.0 |
15/06/2018 |
7.44
|
2,804 | 7.49 | 7.49 | 7.44 | 0 | 0 | 0 |
14/06/2018 |
7.49
|
15,000 | 7.49 | 7.60 | 7.49 | 0 | 0 | 0 |
13/06/2018 |
7.49
|
2,700 | 7.49 | 7.55 | 7.44 | 0 | 0 | 0 |
12/06/2018 |
7.49
|
16,101 | 7.55 | 7.87 | 7.44 | 400 | 0 | 0.0 |
11/06/2018 |
7.55
|
12,700 | 7.55 | 7.60 | 7.49 | 0 | 0 | 0 |
08/06/2018 |
7.55
|
10,640 | 7.49 | 7.66 | 7.49 | 0 | 0 | 0 |
07/06/2018 |
7.49
|
22,500 | 7.49 | 7.71 | 7.44 | 600 | 0 | 0.0 |
06/06/2018 |
7.49
|
8,815 | 7.38 | 7.66 | 7.38 | 0 | 0 | 0 |
05/06/2018 |
7.38
|
3,715 | 7.33 | 7.49 | 7.33 | 0 | 0 | 0 |
04/06/2018 |
7.33
|
15,500 | 7.28 | 7.44 | 7.33 | 0 | 0 | 0 |
01/06/2018 |
7.28
|
6,900 | 7.33 | 7.44 | 7.22 | 0 | 0 | 0 |
31/05/2018 |
7.33
|
17,700 | 7.33 | 7.33 | 7.17 | 0 | 0 | 0 |
30/05/2018 |
7.33
|
1,400 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 |
29/05/2018 |
7.33
|
7,200 | 7.06 | 7.38 | 7.06 | 0 | 0 | 0 |
28/05/2018 |
7.06
|
39,700 | 7.33 | 7.33 | 7.06 | 0 | 0 | 0 |
25/05/2018 |
7.33
|
5,600 | 7.38 | 7.55 | 7.33 | 0 | 0 | 0 |
24/05/2018 |
7.38
|
3,651 | 7.44 | 7.44 | 7.38 | 0 | 0 | 0 |
23/05/2018 |
7.44
|
2,420 | 7.33 | 7.71 | 7.44 | 0 | 0 | 0 |
22/05/2018 |
7.33
|
28,400 | 7.66 | 7.66 | 7.33 | 0 | 0 | 0 |
21/05/2018 |
7.66
|
2,580 | 7.71 | 7.87 | 7.60 | 100 | 0 | 0.0 |
18/05/2018 |
7.71
|
10,800 | 7.87 | 7.87 | 7.66 | 0 | 0 | 0 |
17/05/2018 |
7.87
|
5,000 | 7.76 | 8.69 | 7.87 | 0 | 0 | 0 |
16/05/2018 |
7.76
|
13,607 | 7.71 | 8.69 | 7.66 | 0 | 0 | 0 |
15/05/2018 |
7.71
|
25,700 | 7.60 | 7.93 | 7.66 | 0 | 0 | 0 |
14/05/2018 |
7.60
|
24,706 | 7.28 | 7.66 | 7.28 | 0 | 0 | 0 |
11/05/2018 |
7.28
|
10,200 | 7.28 | 7.33 | 7.28 | 0 | 0 | 0 |
10/05/2018 |
7.28
|
11,800 | 7.33 | 7.33 | 7.17 | 0 | 0 | 0 |
09/05/2018 |
7.33
|
8,738 | 7.17 | 7.33 | 7.11 | 0 | 0 | 0 |
08/05/2018 |
7.17
|
37,172 | 7.22 | 7.33 | 7.11 | 100 | 0 | 0 |
07/05/2018 |
7.22
|
11,400 | 7.33 | 7.38 | 7.17 | 0 | 0 | 0 |
04/05/2018 |
7.33
|
35,700 | 7.38 | 7.38 | 7.17 | 100 | 0 | 0.0 |
03/05/2018 |
7.38
|
17,450 | 7.33 | 7.55 | 7.11 | 100 | 0 | 0.0 |
02/05/2018 |
7.33
|
22,600 | 7.33 | 7.60 | 7.11 | 400 | 0 | 0.0 |