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) |
-0.69 | -5.83% | 702,900 | -3,500 | -0.0 |
11
11.79
11.10
|
2 tháng
(2024-07-22) |
-1.45 | -11.58% | 1,654,300 | -2,800 | -0.0 |
11
12.94
11.10
|
3 tháng
(2024-06-21) |
-7.87 | -41.50% | 6,814,600 | 1,740 | 0.0 |
11
20.70
11.10
|
6 tháng
(2024-03-25) |
-1.36 | -10.90% | 9,613,500 | 13,240 | 0.2 |
11
20.70
11.10
|
12 tháng
(2023-09-25) |
-2.41 | -17.85% | 11,996,000 | 16,340 | 0.3 |
11
20.70
11.10
|
24 tháng
(2022-09-30) |
4.21 | 60.99% | 26,960,562 | -6,760 | -0.2 |
3.93
20.70
11.10
|
36 tháng
(2021-10-05) |
-0.68 | -5.79% | 35,308,077 | -9,777,162 | -89.0 |
3.93
20.70
11.10
|
60 tháng
(2019-10-16) |
3.76 | 51.15% | 48,951,714 | -9,884,322 | -89.4 |
3.93
20.70
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2020 |
7.42
|
3,800 | 7.34 | 7.58 | 7.42 | 0 | 0 | 0 |
16/04/2020 |
7.34
|
300 | 7.19 | 7.34 | 7.19 | 0 | 0 | 0 |
15/04/2020 |
7.19
|
5,500 | 7.42 | 7.42 | 7.19 | 0 | 0 | 0 |
14/04/2020 |
7.42
|
3,300 | 7.34 | 7.42 | 7.34 | 0 | 0 | 0 |
13/04/2020 |
7.34
|
3,100 | 7.50 | 7.50 | 7.34 | 0 | 0 | 0 |
10/04/2020 |
7.50
|
3,300 | 7.50 | 7.50 | 7.19 | 0 | 0 | 0 |
09/04/2020 |
7.50
|
16,000 | 7.03 | 7.50 | 6.95 | 0 | 0 | 0 |
08/04/2020 |
7.03
|
10,105 | 6.95 | 7.03 | 6.79 | 0 | 0 | 0 |
07/04/2020 |
6.95
|
35,300 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 |
06/04/2020 |
6.95
|
8,310 | 7.11 | 7.11 | 6.55 | 0 | 0 | 0 |
03/04/2020 |
7.11
|
3,100 | 6.48 | 7.11 | 6.40 | 0 | 0 | 0 |
01/04/2020 |
6.48
|
5,500 | 6.24 | 6.48 | 6.24 | 0 | 0 | 0 |
31/03/2020 |
6.24
|
4,000 | 6.40 | 6.48 | 6.24 | 0 | 0 | 0 |
30/03/2020 |
6.40
|
7,310 | 6.71 | 6.71 | 6.32 | 100 | 0 | 0.0 |
27/03/2020 |
6.71
|
2,100 | 6.79 | 6.79 | 6.55 | 0 | 0 | 0 |
26/03/2020 |
6.79
|
600 | 6.87 | 6.87 | 6.79 | 0 | 0 | 0 |
25/03/2020 |
6.87
|
5,400 | 6.79 | 6.87 | 6.16 | 0 | 0 | 0 |
24/03/2020 |
6.79
|
200 | 6.40 | 6.79 | 6.79 | 0 | 0 | 0 |
23/03/2020 |
6.40
|
12,510 | 6.95 | 6.95 | 6.40 | 10 | 0 | 0.0 |
20/03/2020 |
6.95
|
12,705 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
19/03/2020 |
6.95
|
7,400 | 7.03 | 7.03 | 6.95 | 0 | 0 | 0 |
18/03/2020 |
7.03
|
11,800 | 6.71 | 7.03 | 6.79 | 0 | 0 | 0 |
17/03/2020 |
6.71
|
25,505 | 6.95 | 7.03 | 6.71 | 0 | 0 | 0 |
16/03/2020 |
6.95
|
500 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
13/03/2020 |
6.95
|
13,400 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 |
12/03/2020 |
6.95
|
26,905 | 7.03 | 7.11 | 6.87 | 0 | 200 | -0.0 |
11/03/2020 |
7.03
|
12,100 | 7.26 | 7.26 | 7.03 | 0 | 0 | 0 |
10/03/2020 |
7.26
|
2,750 | 7.11 | 7.26 | 7.11 | 0 | 0 | 0 |
09/03/2020 |
7.11
|
35,800 | 7.58 | 7.58 | 7.11 | 0 | 0 | 0 |
06/03/2020 |
7.58
|
18,100 | 7.58 | 7.58 | 6.71 | 0 | 0 | 0 |
05/03/2020 |
7.58
|
7,909 | 7.50 | 7.66 | 7.50 | 0 | 0 | 0 |
04/03/2020 |
7.50
|
14,000 | 7.42 | 7.50 | 7.34 | 0 | 0 | 0 |
03/03/2020 |
7.42
|
3,500 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
02/03/2020 |
7.42
|
1,000 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
28/02/2020 |
7.42
|
5,700 | 7.50 | 7.50 | 7.26 | 0 | 0 | 0 |
27/02/2020 |
7.50
|
11,500 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
26/02/2020 |
7.50
|
2,100 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
25/02/2020 |
7.50
|
1,617 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
24/02/2020 |
7.50
|
7,230 | 7.58 | 7.58 | 7.42 | 0 | 0 | 0 |
21/02/2020 |
7.58
|
2,000 | 7.42 | 7.58 | 7.42 | 0 | 0 | 0 |
20/02/2020 |
7.42
|
2,600 | 7.50 | 7.66 | 7.42 | 0 | 0 | 0 |
19/02/2020 |
7.50
|
2,700 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 |
18/02/2020 |
7.42
|
3,000 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
17/02/2020 |
7.50
|
7,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/02/2020 |
7.50
|
4,100 | 7.74 | 7.74 | 7.42 | 0 | 0 | 0 |
13/02/2020 |
7.74
|
100 | 7.66 | 7.74 | 7.74 | 0 | 0 | 0 |
12/02/2020 |
7.66
|
29,400 | 7.50 | 7.66 | 7.26 | 0 | 0 | 0 |
11/02/2020 |
7.50
|
5,300 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 |
10/02/2020 |
7.42
|
4,320 | 7.74 | 7.74 | 7.42 | 0 | 0 | 0 |
07/02/2020 |
7.74
|
5,200 | 7.58 | 7.90 | 7.74 | 0 | 0 | 0 |
06/02/2020 |
7.58
|
3,800 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
05/02/2020 |
7.58
|
13,605 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
04/02/2020 |
7.58
|
8,741 | 7.66 | 7.66 | 7.42 | 0 | 0 | 0 |
03/02/2020 |
7.66
|
27,200 | 7.66 | 7.66 | 7.11 | 0 | 0 | 0 |
31/01/2020 |
7.66
|
7,100 | 7.82 | 7.82 | 7.66 | 0 | 0 | 0 |
30/01/2020 |
7.82
|
140,000 | 7.90 | 7.90 | 7.66 | 0 | 0 | 0 |
22/01/2020 |
7.90
|
1,300 | 7.74 | 7.90 | 7.90 | 0 | 0 | 0 |
21/01/2020 |
7.74
|
5,500 | 7.66 | 8.45 | 7.74 | 0 | 0 | 0 |
20/01/2020 |
7.66
|
22,100 | 7.66 | 7.74 | 7.66 | 0 | 0 | 0 |
17/01/2020 |
7.66
|
3,030 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
16/01/2020 |
7.66
|
2,900 | 7.74 | 7.74 | 7.66 | 0 | 0 | 0 |
15/01/2020 |
7.74
|
100 | 7.66 | 7.74 | 7.74 | 0 | 0 | 0 |
14/01/2020 |
7.66
|
3,210 | 7.74 | 7.74 | 7.66 | 0 | 0 | 0 |
13/01/2020 |
7.74
|
4,700 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
10/01/2020 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
09/01/2020 |
7.74
|
10,800 | 7.66 | 7.74 | 7.66 | 0 | 0 | 0 |
08/01/2020 |
7.66
|
38,100 | 7.74 | 7.82 | 7.66 | 0 | 0 | 0 |
07/01/2020 |
7.74
|
200 | 8.37 | 8.37 | 7.74 | 0 | 0 | 0 |
06/01/2020 |
8.37
|
16,005 | 7.66 | 8.37 | 7.82 | 0 | 0 | 0 |
03/01/2020 |
7.66
|
2,500 | 7.66 | 7.74 | 7.66 | 0 | 0 | 0 |
02/01/2020 |
7.66
|
3,600 | 7.74 | 7.74 | 7.66 | 0 | 0 | 0 |
31/12/2019 |
7.74
|
300 | 8.05 | 8.05 | 7.74 | 0 | 0 | 0 |
30/12/2019 |
8.05
|
100 | 7.82 | 8.05 | 8.05 | 0 | 0 | 0 |
27/12/2019 |
7.82
|
2,100 | 7.74 | 7.82 | 7.74 | 0 | 0 | 0 |
26/12/2019 |
7.74
|
1,700 | 7.74 | 7.82 | 7.74 | 0 | 0 | 0 |
25/12/2019 |
7.74
|
0 | 7.82 | 7.74 | 7.74 | 0 | 0 | 0 |
24/12/2019 |
7.82
|
1,000 | 8.45 | 8.45 | 7.74 | 0 | 0 | 0 |
23/12/2019 |
8.45
|
300 | 7.74 | 8.45 | 8.37 | 0 | 0 | 0 |
20/12/2019 |
7.74
|
1,100 | 7.82 | 7.82 | 7.66 | 0 | 0 | 0 |
19/12/2019 |
7.82
|
10,600 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
18/12/2019 |
7.82
|
8,400 | 7.82 | 7.90 | 7.82 | 0 | 0 | 0 |
17/12/2019 |
7.82
|
12,100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
16/12/2019 |
7.82
|
1,517 | 7.74 | 7.82 | 7.82 | 0 | 0 | 0 |
13/12/2019 |
7.74
|
3,003 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
12/12/2019 |
7.82
|
5,900 | 7.74 | 7.82 | 7.82 | 0 | 0 | 0 |
11/12/2019 |
7.74
|
4,212 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
10/12/2019 |
7.74
|
1,710 | 7.66 | 7.74 | 7.74 | 0 | 0 | 0 |
09/12/2019 |
7.66
|
100 | 7.58 | 7.66 | 7.66 | 0 | 0 | 0 |
06/12/2019 |
7.58
|
9,800 | 7.74 | 7.74 | 7.58 | 0 | 0 | 0 |
05/12/2019 |
7.74
|
2,600 | 7.66 | 7.74 | 7.74 | 0 | 0 | 0 |
04/12/2019 |
7.66
|
3,100 | 7.82 | 7.82 | 7.66 | 0 | 0 | 0 |
03/12/2019 |
7.82
|
28,037 | 7.90 | 7.90 | 7.74 | 0 | 0 | 0 |
02/12/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
29/11/2019 |
7.90
|
1,425 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
28/11/2019 |
7.90
|
9,905 | 7.74 | 7.90 | 7.50 | 0 | 0 | 0 |
27/11/2019 |
7.74
|
1,900 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
26/11/2019 |
7.82
|
1,500 | 7.58 | 7.82 | 7.82 | 0 | 0 | 0 |
25/11/2019 |
7.58
|
2,900 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
22/11/2019 |
7.58
|
1,367 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 |
21/11/2019 |
7.66
|
1,100 | 7.74 | 7.74 | 7.58 | 0 | 0 | 0 |