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) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
7.68
|
2,600 | 7.71 | 7.71 | 7.66 | 0 | 0 | 0 |
27/04/2020 |
7.71
|
5,120 | 7.81 | 7.81 | 7.66 | 0 | 0 | 0 |
24/04/2020 |
7.81
|
5,210 | 7.83 | 8.19 | 7.61 | 0 | 0 | 0 |
23/04/2020 |
7.83
|
5,210 | 7.66 | 7.86 | 7.61 | 0 | 0 | 0 |
22/04/2020 |
7.66
|
54,410 | 7.58 | 7.71 | 7.33 | 0 | 0 | 0 |
21/04/2020 |
7.58
|
11,000 | 8.04 | 8.04 | 7.51 | 0 | 0 | 0 |
20/04/2020 |
8.04
|
16,608 | 8.21 | 8.21 | 7.96 | 0 | 0 | 0 |
17/04/2020 |
8.21
|
18,472 | 8.19 | 8.21 | 8.16 | 0 | 10 | -0.0 |
16/04/2020 |
8.19
|
25,660 | 7.83 | 8.31 | 7.83 | 100 | 0 | 0.0 |
15/04/2020 |
7.83
|
34,520 | 7.58 | 7.83 | 7.61 | 0 | 0 | 0 |
14/04/2020 |
7.58
|
19,600 | 7.61 | 7.66 | 7.53 | 0 | 0 | 0 |
13/04/2020 |
7.61
|
14,100 | 7.56 | 7.61 | 7.56 | 0 | 0 | 0 |
10/04/2020 |
7.56
|
23,320 | 7.56 | 7.58 | 7.48 | 0 | 2,300 | -0.1 |
09/04/2020 |
7.56
|
7,514 | 7.51 | 7.56 | 7.51 | 0 | 0 | 0 |
08/04/2020 |
7.51
|
7,422 | 7.48 | 7.53 | 7.45 | 0 | 0 | 0 |
07/04/2020 |
7.48
|
2,360 | 7.58 | 7.58 | 7.48 | 0 | 0 | 0 |
06/04/2020 |
7.58
|
9,010 | 7.48 | 7.61 | 7.48 | 1,000 | 0 | 0.0 |
03/04/2020 |
7.48
|
16,640 | 7.23 | 7.76 | 7.43 | 0 | 0 | 0 |
01/04/2020 |
7.23
|
11,700 | 7.23 | 7.23 | 7.15 | 0 | 0 | 0 |
31/03/2020 |
7.23
|
5,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
30/03/2020 |
7.30
|
4,610 | 7.38 | 7.38 | 7.23 | 0 | 0 | 0 |
27/03/2020 |
7.38
|
4,440 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 |
26/03/2020 |
7.43
|
1,500 | 7.35 | 7.43 | 7.40 | 0 | 0 | 0 |
25/03/2020 |
7.35
|
2,100 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 |
24/03/2020 |
7.45
|
2,710 | 7.45 | 7.45 | 6.95 | 0 | 0 | 0 |
23/03/2020 |
7.45
|
2,500 | 7.51 | 7.51 | 7.45 | 0 | 0 | 0 |
20/03/2020 |
7.51
|
8,910 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 |
19/03/2020 |
7.53
|
23,700 | 7.51 | 7.53 | 7.45 | 0 | 0 | 0 |
18/03/2020 |
7.51
|
6,010 | 7.40 | 7.53 | 7.40 | 0 | 0 | 0 |
17/03/2020 |
7.40
|
6,900 | 7.28 | 7.40 | 7.23 | 0 | 0 | 0 |
16/03/2020 |
7.28
|
6,200 | 7.28 | 7.28 | 6.95 | 0 | 0 | 0 |
13/03/2020 |
7.28
|
5,090 | 7.28 | 7.28 | 6.95 | 0 | 0 | 0 |
12/03/2020 |
7.28
|
1,540 | 7.40 | 7.40 | 6.95 | 0 | 0 | 0 |
11/03/2020 |
7.40
|
12,000 | 7.40 | 7.45 | 7.33 | 0 | 0 | 0 |
10/03/2020 |
7.40
|
4,106 | 7.43 | 7.43 | 7.38 | 0 | 0 | 0 |
09/03/2020 |
7.43
|
69,504 | 7.43 | 7.43 | 7.35 | 0 | 21,500 | -0.6 |
06/03/2020 |
7.43
|
4,800 | 7.38 | 7.43 | 7.40 | 0 | 0 | 0 |
05/03/2020 |
7.38
|
1,017 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
04/03/2020 |
7.38
|
6,300 | 7.40 | 7.40 | 7.38 | 0 | 0 | 0 |
03/03/2020 |
7.40
|
5,510 | 7.45 | 7.45 | 7.40 | 0 | 880 | -0.0 |
02/03/2020 |
7.45
|
200 | 7.43 | 7.45 | 7.45 | 0 | 200 | -0.0 |
28/02/2020 |
7.43
|
100 | 7.40 | 7.43 | 7.43 | 0 | 0 | 0 |
27/02/2020 |
7.40
|
2,600 | 7.40 | 7.45 | 7.33 | 0 | 0 | 0 |
26/02/2020 |
7.40
|
7,110 | 7.48 | 7.48 | 7.40 | 1,000 | 0 | 0.0 |
25/02/2020 |
7.48
|
7,102 | 7.48 | 7.48 | 7.40 | 0 | 0 | 0 |
24/02/2020 |
7.48
|
13,300 | 7.45 | 7.48 | 7.43 | 0 | 0 | 0 |
21/02/2020 |
7.45
|
6,540 | 7.53 | 7.53 | 7.45 | 0 | 0 | 0 |
20/02/2020 |
7.53
|
1,000 | 7.63 | 7.63 | 7.53 | 0 | 200 | -0.0 |
19/02/2020 |
7.63
|
1,600 | 7.45 | 7.63 | 7.45 | 0 | 0 | 0 |
18/02/2020 |
7.45
|
7,430 | 7.45 | 7.58 | 7.45 | 0 | 0 | 0 |
17/02/2020 |
7.45
|
2,000 | 7.48 | 7.48 | 7.45 | 0 | 0 | 0 |
14/02/2020 |
7.48
|
7 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
13/02/2020 |
7.48
|
1,700 | 7.51 | 7.51 | 7.48 | 0 | 0 | 0 |
12/02/2020 |
7.51
|
3,650 | 7.56 | 7.58 | 7.45 | 0 | 0 | 0 |
11/02/2020 |
7.56
|
1,100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
10/02/2020 |
7.56
|
1,100 | 7.33 | 7.58 | 7.56 | 0 | 0 | 0 |
07/02/2020 |
7.33
|
700 | 7.30 | 7.33 | 7.33 | 0 | 0 | 0 |
06/02/2020 |
7.30
|
1,650 | 7.30 | 7.30 | 7.15 | 0 | 0 | 0 |
05/02/2020 |
7.30
|
2,020 | 7.48 | 7.48 | 7.25 | 0 | 0 | 0 |
04/02/2020 |
7.48
|
2,616 | 7.33 | 7.48 | 7.20 | 0 | 0 | 0 |
03/02/2020 |
7.33
|
1,320 | 7.45 | 7.45 | 7.08 | 0 | 0 | 0 |
31/01/2020 |
7.45
|
4,624 | 7.58 | 7.58 | 7.08 | 0 | 0 | 0 |
30/01/2020 |
7.58
|
1,130 | 7.81 | 7.81 | 7.58 | 0 | 0 | 0 |
22/01/2020 |
7.81
|
729 | 7.63 | 7.81 | 7.76 | 0 | 0 | 0 |
21/01/2020 |
7.63
|
2,100 | 7.58 | 7.63 | 7.58 | 0 | 0 | 0 |
20/01/2020 |
7.58
|
5,251 | 7.45 | 7.58 | 7.45 | 0 | 0 | 0 |
17/01/2020 |
7.45
|
1,200 | 7.53 | 7.53 | 7.33 | 0 | 0 | 0 |
16/01/2020 |
7.53
|
4,240 | 7.53 | 7.53 | 7.33 | 0 | 0 | 0 |
15/01/2020 |
7.53
|
30 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
14/01/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
13/01/2020 |
7.53
|
5,550 | 7.53 | 7.58 | 7.53 | 0 | 0 | 0 |
10/01/2020 |
7.53
|
1,300 | 7.51 | 7.53 | 7.53 | 0 | 0 | 0 |
09/01/2020 |
7.51
|
2,300 | 7.53 | 7.53 | 7.51 | 0 | 0 | 0 |
08/01/2020 |
7.53
|
6,200 | 7.56 | 7.56 | 7.53 | 0 | 0 | 0 |
07/01/2020 |
7.56
|
2,300 | 7.53 | 7.58 | 7.53 | 0 | 0 | 0 |
06/01/2020 |
7.53
|
7,620 | 7.53 | 7.58 | 7.53 | 100 | 0 | 0.0 |
03/01/2020 |
7.53
|
3,080 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 |
02/01/2020 |
7.63
|
6,800 | 7.56 | 7.63 | 7.48 | 0 | 0 | 0 |
31/12/2019 |
7.56
|
10,910 | 7.58 | 7.58 | 7.48 | 0 | 10 | -0.0 |
30/12/2019 |
7.58
|
9,000 | 7.58 | 7.61 | 7.56 | 0 | 0 | 0 |
27/12/2019 |
7.58
|
2,136 | 7.61 | 7.61 | 7.58 | 0 | 0 | 0 |
26/12/2019 |
7.61
|
1,680 | 7.63 | 7.63 | 7.58 | 0 | 100 | -0.0 |
25/12/2019 |
7.63
|
8,794 | 7.61 | 7.63 | 7.56 | 0 | 0 | 0 |
24/12/2019 |
7.61
|
8,648 | 7.58 | 7.63 | 7.58 | 0 | 0 | 0 |
23/12/2019 |
7.58
|
2,900 | 7.48 | 7.58 | 7.48 | 0 | 0 | 0 |
20/12/2019 |
7.48
|
20 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
19/12/2019 |
7.48
|
5,950 | 7.35 | 7.66 | 7.45 | 0 | 0 | 0 |
18/12/2019 |
7.35
|
1,100 | 7.33 | 7.38 | 7.35 | 0 | 0 | 0 |
17/12/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
16/12/2019 |
7.33
|
1,310 | 7.33 | 7.33 | 7.20 | 0 | 0 | 0 |
13/12/2019 |
7.33
|
9,413 | 7.33 | 7.33 | 7.20 | 0 | 0 | 0 |
12/12/2019 |
7.33
|
8,310 | 7.33 | 7.58 | 7.33 | 0 | 100 | -0.0 |
11/12/2019 |
7.33
|
4,210 | 7.58 | 7.58 | 7.33 | 0 | 0 | 0 |
10/12/2019 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
09/12/2019 |
7.58
|
420 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
06/12/2019 |
7.58
|
3,120 | 7.56 | 7.58 | 7.45 | 0 | 0 | 0 |
05/12/2019 |
7.56
|
348 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
04/12/2019 |
7.56
|
2,550 | 7.58 | 7.71 | 7.56 | 0 | 0 | 0 |
03/12/2019 |
7.58
|
700 | 7.51 | 7.58 | 7.56 | 0 | 0 | 0 |
02/12/2019 |
7.51
|
2,910 | 7.73 | 7.73 | 7.51 | 1,000 | 0 | 0.0 |