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) |
-0.05 | -0.61% | 6,228,400 | -96,500 | -0.8 |
7.71
8.33
8.15
|
2 tháng
(2024-07-22) |
0.31 | 3.95% | 11,879,600 | 17,700 | 0.1 |
7.42
8.33
8.15
|
3 tháng
(2024-06-21) |
-0.98 | -10.73% | 21,978,000 | 15,600 | 0.2 |
7.42
9.50
8.15
|
6 tháng
(2024-03-25) |
-2.45 | -23.11% | 64,559,300 | -340,800 | -4.3 |
7.42
10.60
8.15
|
12 tháng
(2023-09-25) |
-10.30 | -55.83% | 212,870,400 | 223,700 | 3.6 |
7.42
23.20
8.15
|
24 tháng
(2022-09-30) |
-3.95 | -32.64% | 245,473,100 | -6,255,444 | -643.8 |
6.73
29.45
8.15
|
36 tháng
(2021-10-05) |
1.23 | 17.73% | 253,140,500 | -6,263,654 | -643.9 |
6.73
29.45
8.15
|
60 tháng
(2019-10-16) |
-2.29 | -21.96% | 254,219,750 | -6,282,974 | -644.1 |
6.37
29.45
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
24/04/2020 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
23/04/2020 |
7.75
|
2,000 | 8.32 | 8.32 | 7.75 | 0 | 0 | 0 |
22/04/2020 |
8.32
|
2,010 | 7.85 | 8.32 | 7.38 | 0 | 0 | 0 |
21/04/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
20/04/2020 |
7.85
|
20 | 7.35 | 7.85 | 7.85 | 0 | 0 | 0 |
17/04/2020 |
7.35
|
60 | 7.32 | 7.35 | 7.35 | 0 | 0 | 0 |
16/04/2020 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
15/04/2020 |
7.32
|
5,110 | 7.32 | 7.50 | 7.32 | 0 | 0 | 0 |
14/04/2020 |
7.32
|
70 | 7.85 | 7.85 | 7.32 | 0 | 0 | 0 |
13/04/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
10/04/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
09/04/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
08/04/2020 |
7.85
|
130 | 7.35 | 7.85 | 7.35 | 0 | 0 | 0 |
07/04/2020 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
06/04/2020 |
7.35
|
110 | 6.88 | 7.35 | 7.35 | 0 | 0 | 0 |
03/04/2020 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
01/04/2020 |
6.88
|
20 | 6.88 | 6.88 | 6.41 | 0 | 0 | 0 |
31/03/2020 |
6.88
|
20 | 7.35 | 7.35 | 6.88 | 0 | 0 | 0 |
30/03/2020 |
7.35
|
120 | 7.85 | 7.85 | 7.35 | 0 | 0 | 0 |
27/03/2020 |
7.85
|
10 | 7.35 | 7.85 | 7.85 | 0 | 0 | 0 |
26/03/2020 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
25/03/2020 |
7.35
|
70 | 6.88 | 7.35 | 7.35 | 0 | 0 | 0 |
24/03/2020 |
6.88
|
500 | 7.25 | 7.25 | 6.88 | 0 | 0 | 0 |
23/03/2020 |
7.25
|
700 | 7.50 | 7.50 | 7.25 | 0 | 0 | 0 |
20/03/2020 |
7.50
|
210 | 7.16 | 7.50 | 7.50 | 0 | 0 | 0 |
19/03/2020 |
7.16
|
610 | 7.63 | 7.63 | 7.16 | 0 | 0 | 0 |
18/03/2020 |
7.63
|
8,100 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 |
17/03/2020 |
7.63
|
1,910 | 7.82 | 7.82 | 7.63 | 0 | 0 | 0 |
16/03/2020 |
7.82
|
140 | 8.13 | 8.13 | 7.82 | 0 | 0 | 0 |
13/03/2020 |
8.13
|
120 | 8.69 | 8.69 | 8.13 | 0 | 0 | 0 |
12/03/2020 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
11/03/2020 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
10/03/2020 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
09/03/2020 |
8.69
|
18,000 | 8.94 | 8.94 | 8.69 | 0 | 0 | 0 |
06/03/2020 |
8.94
|
5,000 | 8.82 | 8.94 | 8.91 | 0 | 0 | 0 |
05/03/2020 |
8.82
|
10,580 | 8.94 | 9.01 | 8.76 | 0 | 0 | 0 |
04/03/2020 |
8.94
|
7,250 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
03/03/2020 |
8.94
|
1,530 | 8.94 | 8.94 | 8.69 | 0 | 0 | 0 |
02/03/2020 |
8.94
|
450 | 8.72 | 8.94 | 8.13 | 0 | 0 | 0 |
28/02/2020 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
27/02/2020 |
8.72
|
12,780 | 8.69 | 9.07 | 8.10 | 0 | 0 | 0 |
26/02/2020 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
25/02/2020 |
8.69
|
110 | 8.66 | 9.26 | 8.69 | 0 | 0 | 0 |
24/02/2020 |
8.66
|
10 | 9.26 | 9.26 | 8.66 | 0 | 0 | 0 |
21/02/2020 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
20/02/2020 |
9.26
|
11,940 | 9.57 | 9.57 | 9.07 | 0 | 0 | 0 |
19/02/2020 |
9.57
|
11,550 | 8.94 | 9.57 | 8.94 | 0 | 0 | 0 |
18/02/2020 |
8.94
|
9,550 | 9.38 | 9.38 | 8.94 | 0 | 0 | 0 |
17/02/2020 |
9.38
|
400 | 8.94 | 9.38 | 8.38 | 0 | 0 | 0 |
14/02/2020 |
8.94
|
10 | 9.60 | 9.60 | 8.94 | 0 | 0 | 0 |
13/02/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
12/02/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
11/02/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
10/02/2020 |
9.60
|
10 | 8.97 | 9.60 | 9.60 | 0 | 0 | 0 |
07/02/2020 |
8.97
|
10 | 9.07 | 9.07 | 8.97 | 0 | 0 | 0 |
06/02/2020 |
9.07
|
460 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
05/02/2020 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
04/02/2020 |
9.07
|
600 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
03/02/2020 |
9.07
|
590 | 9.69 | 9.69 | 9.07 | 0 | 0 | 0 |
31/01/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
30/01/2020 |
9.69
|
30 | 10.07 | 10.07 | 9.69 | 0 | 0 | 0 |
22/01/2020 |
10.07
|
10 | 9.41 | 10.07 | 10.07 | 0 | 0 | 0 |
21/01/2020 |
9.41
|
80 | 8.82 | 9.41 | 9.41 | 0 | 0 | 0 |
20/01/2020 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
17/01/2020 |
8.82
|
280 | 9.44 | 9.44 | 8.82 | 0 | 0 | 0 |
16/01/2020 |
9.44
|
20 | 10.01 | 10.01 | 9.44 | 0 | 0 | 0 |
15/01/2020 |
10.01
|
10 | 10.57 | 10.57 | 10.01 | 0 | 0 | 0 |
14/01/2020 |
10.57
|
10 | 9.88 | 10.57 | 10.57 | 0 | 0 | 0 |
13/01/2020 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
10/01/2020 |
9.88
|
420 | 10.44 | 11.16 | 9.88 | 0 | 0 | 0 |
09/01/2020 |
10.44
|
490 | 11.23 | 11.23 | 10.44 | 0 | 0 | 0 |
08/01/2020 |
11.23
|
10 | 12.07 | 12.07 | 11.23 | 0 | 0 | 0 |
07/01/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
06/01/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
03/01/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
02/01/2020 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
31/12/2019 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
30/12/2019 |
12.07
|
10 | 12.98 | 12.98 | 12.07 | 0 | 0 | 0 |
27/12/2019 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
26/12/2019 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
25/12/2019 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
24/12/2019 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
23/12/2019 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
20/12/2019 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
19/12/2019 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
18/12/2019 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
17/12/2019 |
12.98
|
120 | 12.48 | 13.23 | 11.63 | 0 | 0 | 0 |
16/12/2019 |
12.48
|
130 | 11.98 | 12.76 | 11.16 | 0 | 0 | 0 |
13/12/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
12/12/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
11/12/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
10/12/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
09/12/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
06/12/2019 |
11.98
|
20 | 11.19 | 11.98 | 11.98 | 0 | 0 | 0 |
05/12/2019 |
11.19
|
520 | 12.01 | 12.48 | 11.19 | 0 | 0 | 0 |
04/12/2019 |
12.01
|
20 | 11.23 | 12.01 | 11.26 | 0 | 0 | 0 |
03/12/2019 |
11.23
|
10 | 10.51 | 11.23 | 11.23 | 0 | 0 | 0 |
02/12/2019 |
10.51
|
3,540 | 10.07 | 10.51 | 9.38 | 0 | 0 | 0 |
29/11/2019 |
10.07
|
2,080 | 10.60 | 10.60 | 10.01 | 0 | 0 | 0 |