Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.45 | -2.53% | 465,200 | 0 | 0 |
17.10
18
17.35
|
2 tháng
(2024-07-22) |
-1.10 | -5.96% | 1,212,300 | 0 | 0 |
17.10
18.45
17.35
|
3 tháng
(2024-06-20) |
-1.05 | -5.71% | 2,489,200 | 0 | 0 |
17.10
19.35
17.35
|
6 tháng
(2024-03-22) |
-1.63 | -8.60% | 5,994,300 | 0 | 0 |
16.84
19.81
17.35
|
12 tháng
(2023-09-25) |
2.08 | 13.64% | 12,340,400 | -50,000 | -0.9 |
14.39
19.96
17.35
|
24 tháng
(2022-09-29) |
-0.31 | -1.76% | 19,019,400 | -217,976 | -36.9 |
9.52
19.96
17.35
|
36 tháng
(2021-10-04) |
-0.64 | -3.58% | 37,347,900 | -813,376 | -69.2 |
9.52
35.32
17.35
|
60 tháng
(2019-10-15) |
8.21 | 89.80% | 44,928,890 | 105,144 | -46.3 |
7.13
35.32
17.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
7.50
|
13,350 | 7.13 | 7.50 | 7.27 | 0 | 0 | 0 |
24/04/2020 |
7.13
|
7,810 | 7.50 | 7.97 | 7.13 | 0 | 0 | 0 |
23/04/2020 |
7.50
|
8,120 | 7.36 | 7.50 | 7.34 | 0 | 0 | 0 |
22/04/2020 |
7.36
|
3,990 | 7.43 | 7.43 | 7.13 | 0 | 0 | 0 |
21/04/2020 |
7.43
|
22,960 | 7.45 | 7.50 | 7.27 | 0 | 0 | 0 |
20/04/2020 |
7.45
|
10,140 | 7.45 | 7.64 | 7.41 | 0 | 0 | 0 |
17/04/2020 |
7.45
|
30,610 | 7.50 | 7.78 | 7.45 | 0 | 0 | 0 |
16/04/2020 |
7.50
|
9,360 | 7.50 | 7.88 | 7.50 | 0 | 0 | 0 |
15/04/2020 |
7.50
|
13,510 | 7.83 | 7.83 | 7.50 | 0 | 0 | 0 |
14/04/2020 |
7.83
|
20,120 | 7.73 | 7.88 | 7.73 | 0 | 0 | 0 |
13/04/2020 |
7.73
|
17,700 | 7.92 | 7.92 | 7.73 | 0 | 0 | 0 |
10/04/2020 |
7.92
|
5,000 | 8.02 | 8.02 | 7.92 | 0 | 0 | 0 |
09/04/2020 |
8.02
|
10 | 7.78 | 8.02 | 8.02 | 0 | 0 | 0 |
08/04/2020 |
7.78
|
7,010 | 7.73 | 8.16 | 7.50 | 0 | 0 | 0 |
07/04/2020 |
7.73
|
750 | 7.97 | 8.18 | 7.73 | 0 | 0 | 0 |
06/04/2020 |
7.97
|
31,680 | 7.92 | 7.97 | 7.88 | 0 | 0 | 0 |
03/04/2020 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
01/04/2020 |
7.92
|
4,010 | 7.78 | 7.92 | 7.92 | 0 | 0 | 0 |
31/03/2020 |
7.78
|
20 | 7.69 | 7.97 | 7.78 | 0 | 0 | 0 |
30/03/2020 |
7.69
|
7,470 | 7.50 | 7.73 | 7.50 | 0 | 0 | 0 |
27/03/2020 |
7.50
|
14,010 | 7.97 | 7.97 | 7.50 | 0 | 0 | 0 |
26/03/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
25/03/2020 |
7.97
|
26,190 | 8.09 | 8.09 | 7.88 | 0 | 0 | 0 |
24/03/2020 |
8.09
|
16,110 | 7.69 | 8.09 | 7.69 | 0 | 0 | 0 |
23/03/2020 |
7.69
|
7,410 | 7.97 | 7.97 | 7.69 | 0 | 0 | 0 |
20/03/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
19/03/2020 |
7.97
|
9,000 | 8.04 | 8.06 | 7.97 | 0 | 0 | 0 |
18/03/2020 |
8.04
|
840 | 7.78 | 8.20 | 8.04 | 0 | 0 | 0 |
17/03/2020 |
7.78
|
9,260 | 7.50 | 7.88 | 7.50 | 0 | 0 | 0 |
16/03/2020 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
13/03/2020 |
7.50
|
1,500 | 7.55 | 7.55 | 7.27 | 0 | 0 | 0 |
12/03/2020 |
7.55
|
5,740 | 8.11 | 8.11 | 7.55 | 0 | 0 | 0 |
11/03/2020 |
8.11
|
1,520 | 8.58 | 8.58 | 8.11 | 0 | 0 | 0 |
10/03/2020 |
8.58
|
200 | 8.58 | 8.63 | 8.58 | 0 | 0 | 0 |
09/03/2020 |
8.58
|
1,810 | 8.74 | 8.74 | 8.25 | 0 | 0 | 0 |
06/03/2020 |
8.74
|
240 | 8.84 | 8.84 | 8.44 | 0 | 0 | 0 |
05/03/2020 |
8.84
|
140 | 9.00 | 9.00 | 8.44 | 0 | 0 | 0 |
04/03/2020 |
9.00
|
30 | 8.81 | 9.00 | 9.00 | 0 | 0 | 0 |
03/03/2020 |
8.81
|
1,240 | 8.44 | 8.81 | 8.44 | 0 | 0 | 0 |
02/03/2020 |
8.44
|
10 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
28/02/2020 |
8.44
|
2,950 | 8.81 | 8.88 | 8.44 | 0 | 0 | 0 |
27/02/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
26/02/2020 |
8.81
|
10 | 8.67 | 8.81 | 8.81 | 0 | 0 | 0 |
25/02/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
24/02/2020 |
8.67
|
180 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
21/02/2020 |
8.67
|
5,460 | 9.05 | 9.05 | 8.44 | 0 | 0 | 0 |
20/02/2020 |
9.05
|
430 | 8.91 | 9.05 | 8.63 | 0 | 0 | 0 |
19/02/2020 |
8.91
|
200 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
18/02/2020 |
8.91
|
520 | 8.72 | 8.91 | 8.67 | 0 | 0 | 0 |
17/02/2020 |
8.72
|
3,500 | 9.07 | 9.07 | 8.72 | 0 | 0 | 0 |
14/02/2020 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
13/02/2020 |
9.07
|
2,070 | 9.28 | 9.28 | 8.72 | 0 | 0 | 0 |
12/02/2020 |
9.28
|
10 | 8.86 | 9.28 | 9.28 | 0 | 0 | 0 |
11/02/2020 |
8.86
|
2,250 | 8.91 | 8.91 | 8.86 | 0 | 0 | 0 |
10/02/2020 |
8.91
|
100 | 9.14 | 9.14 | 8.91 | 0 | 0 | 0 |
07/02/2020 |
9.14
|
10 | 8.98 | 9.14 | 9.14 | 0 | 0 | 0 |
06/02/2020 |
8.98
|
3,470 | 8.88 | 8.98 | 8.72 | 0 | 0 | 0 |
05/02/2020 |
8.88
|
4,260 | 8.70 | 8.88 | 8.65 | 0 | 0 | 0 |
04/02/2020 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
03/02/2020 |
8.70
|
2,000 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 |
31/01/2020 |
8.77
|
3,500 | 9.31 | 9.31 | 8.74 | 0 | 0 | 0 |
30/01/2020 |
9.31
|
2,100 | 8.91 | 9.31 | 8.95 | 0 | 0 | 0 |
22/01/2020 |
8.91
|
1,900 | 9.23 | 9.23 | 8.91 | 0 | 0 | 0 |
21/01/2020 |
9.23
|
1,500 | 9.23 | 9.33 | 9.23 | 0 | 0 | 0 |
20/01/2020 |
9.23
|
29,440 | 8.86 | 9.23 | 8.48 | 0 | 0 | 0 |
17/01/2020 |
8.86
|
1,010 | 8.91 | 8.91 | 8.86 | 0 | 0 | 0 |
16/01/2020 |
8.91
|
1,000 | 9.38 | 9.38 | 8.91 | 0 | 0 | 0 |
15/01/2020 |
9.38
|
600 | 9.52 | 9.52 | 9.38 | 0 | 0 | 0 |
14/01/2020 |
9.52
|
1,510 | 9.47 | 9.52 | 8.91 | 0 | 0 | 0 |
13/01/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
10/01/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
09/01/2020 |
9.47
|
260 | 9.33 | 9.47 | 9.47 | 0 | 0 | 0 |
08/01/2020 |
9.33
|
1,690 | 9.33 | 9.33 | 9.23 | 0 | 0 | 0 |
07/01/2020 |
9.33
|
7,000 | 9.38 | 9.38 | 9.33 | 0 | 0 | 0 |
06/01/2020 |
9.38
|
1,050 | 9.61 | 9.61 | 9.19 | 0 | 0 | 0 |
03/01/2020 |
9.61
|
46,740 | 9.82 | 9.82 | 9.16 | 0 | 0 | 0 |
02/01/2020 |
9.82
|
2,250 | 9.61 | 9.82 | 9.38 | 0 | 0 | 0 |
31/12/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
30/12/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
27/12/2019 |
9.61
|
4,800 | 9.12 | 9.61 | 9.59 | 0 | 0 | 0 |
26/12/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
25/12/2019 |
9.12
|
310 | 8.53 | 9.12 | 8.72 | 0 | 0 | 0 |
24/12/2019 |
8.53
|
1,800 | 8.95 | 8.95 | 8.53 | 0 | 0 | 0 |
23/12/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
20/12/2019 |
8.95
|
8,000 | 8.91 | 8.95 | 8.91 | 0 | 0 | 0 |
19/12/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
18/12/2019 |
8.91
|
2,090 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
17/12/2019 |
8.91
|
270 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
16/12/2019 |
8.91
|
210 | 9.33 | 9.33 | 8.91 | 0 | 0 | 0 |
13/12/2019 |
9.33
|
30 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
12/12/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
11/12/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
10/12/2019 |
9.33
|
5,110 | 8.98 | 9.33 | 8.72 | 0 | 0 | 0 |
09/12/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
06/12/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
05/12/2019 |
8.98
|
1,000 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
04/12/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
03/12/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
02/12/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
29/11/2019 |
8.98
|
11,600 | 8.91 | 9.00 | 8.81 | 0 | 0 | 0 |