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) |
-0.28 | -3.11% | 18,900 | -2,400 | -0.0 |
8.19
9.21
8.72
|
2 tháng
(2024-07-22) |
-0.77 | -8.11% | 82,500 | -2,400 | -0.0 |
8.19
9.60
8.72
|
3 tháng
(2024-06-21) |
-1.23 | -12.36% | 217,200 | -2,400 | -0.0 |
8.19
10.15
8.72
|
6 tháng
(2024-03-25) |
-0.21 | -2.35% | 541,700 | -1,500 | -0.0 |
8.19
10.15
8.72
|
12 tháng
(2023-09-25) |
-0.08 | -0.91% | 1,321,000 | -277,900 | -2.4 |
8.19
10.15
8.72
|
24 tháng
(2022-09-30) |
-6.28 | -41.87% | 3,122,000 | -1,184,000 | -12.0 |
8.19
15
8.72
|
36 tháng
(2021-10-05) |
-5.90 | -40.34% | 10,449,600 | -199,025 | 10.9 |
8.19
18.15
8.72
|
60 tháng
(2019-10-16) |
1.36 | 18.51% | 21,263,267 | -12,425 | 14.3 |
6.66
18.15
8.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
7.64
|
4,000 | 7.29 | 7.64 | 7.64 | 0 | 3,600 | -0.0 |
27/04/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
24/04/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
23/04/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
22/04/2020 |
7.29
|
100 | 7.22 | 7.29 | 7.29 | 0 | 0 | 0 |
21/04/2020 |
7.22
|
300 | 7.29 | 7.29 | 7.22 | 0 | 0 | 0 |
20/04/2020 |
7.29
|
200 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
17/04/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
16/04/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
15/04/2020 |
7.29
|
200 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
14/04/2020 |
7.29
|
500 | 7.29 | 7.29 | 7.01 | 0 | 200 | -0.0 |
13/04/2020 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
10/04/2020 |
7.29
|
367 | 6.94 | 7.29 | 7.29 | 0 | 0 | 0 |
09/04/2020 |
6.94
|
2,020 | 7.01 | 7.01 | 6.94 | 0 | 0 | 0 |
08/04/2020 |
7.01
|
600 | 7.29 | 7.29 | 6.94 | 0 | 0 | 0 |
07/04/2020 |
7.29
|
702 | 6.94 | 7.29 | 6.94 | 0 | 0 | 0 |
06/04/2020 |
6.94
|
4,000 | 6.94 | 7.01 | 6.94 | 0 | 0 | 0 |
03/04/2020 |
6.94
|
4,400 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
01/04/2020 |
6.94
|
600 | 6.80 | 6.94 | 6.94 | 0 | 0 | 0 |
31/03/2020 |
6.80
|
3,400 | 6.94 | 6.94 | 6.80 | 0 | 0 | 0 |
30/03/2020 |
6.94
|
600 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
27/03/2020 |
6.94
|
4,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
26/03/2020 |
6.94
|
3,500 | 6.94 | 7.01 | 6.94 | 0 | 0 | 0 |
25/03/2020 |
6.94
|
600 | 6.94 | 7.15 | 6.94 | 0 | 0 | 0 |
24/03/2020 |
6.94
|
1,200 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
23/03/2020 |
6.94
|
12,800 | 7.22 | 7.22 | 6.94 | 0 | 0 | 0 |
20/03/2020 |
7.22
|
605 | 7.01 | 7.22 | 7.22 | 0 | 0 | 0 |
19/03/2020 |
7.01
|
4,900 | 7.29 | 7.29 | 7.01 | 0 | 0 | 0 |
18/03/2020 |
7.29
|
700 | 7.29 | 7.29 | 7.22 | 0 | 0 | 0 |
17/03/2020 |
7.29
|
2,900 | 7.29 | 7.36 | 7.29 | 0 | 0 | 0 |
16/03/2020 |
7.29
|
5,010 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 |
13/03/2020 |
7.36
|
1,800 | 7.43 | 7.43 | 7.29 | 0 | 0 | 0 |
12/03/2020 |
7.43
|
4,401 | 7.50 | 7.50 | 7.29 | 0 | 0 | 0 |
11/03/2020 |
7.50
|
3,901 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
10/03/2020 |
7.50
|
5,200 | 7.43 | 7.64 | 7.29 | 0 | 0 | 0 |
09/03/2020 |
7.43
|
3,900 | 7.64 | 7.64 | 7.36 | 0 | 0 | 0 |
06/03/2020 |
7.64
|
6,644 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
05/03/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
04/03/2020 |
7.64
|
1,200 | 7.50 | 7.64 | 7.50 | 0 | 0 | 0 |
03/03/2020 |
7.50
|
200 | 7.43 | 7.50 | 7.50 | 0 | 0 | 0 |
02/03/2020 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 100 | -0.0 |
28/02/2020 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
27/02/2020 |
7.43
|
500 | 7.70 | 7.70 | 7.43 | 0 | 0 | 0 |
26/02/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
25/02/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
24/02/2020 |
7.70
|
0 | 7.64 | 7.70 | 7.70 | 0 | 0 | 0 |
21/02/2020 |
7.64
|
2,600 | 7.64 | 7.70 | 7.64 | 0 | 0 | 0 |
20/02/2020 |
7.64
|
102 | 7.77 | 7.77 | 7.64 | 0 | 0 | 0 |
19/02/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
18/02/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
17/02/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
14/02/2020 |
7.77
|
2,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
13/02/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
12/02/2020 |
7.77
|
600 | 7.64 | 7.77 | 7.70 | 0 | 0 | 0 |
11/02/2020 |
7.64
|
1,052 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
10/02/2020 |
7.64
|
345 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 |
07/02/2020 |
7.70
|
12,400 | 7.64 | 7.70 | 7.64 | 0 | 0 | 0 |
06/02/2020 |
7.64
|
3,100 | 7.29 | 7.64 | 7.64 | 0 | 0 | 0 |
05/02/2020 |
7.29
|
0 | 7.57 | 7.29 | 7.29 | 0 | 0 | 0 |
04/02/2020 |
7.57
|
2,600 | 7.70 | 7.70 | 6.94 | 0 | 0 | 0 |
03/02/2020 |
7.70
|
500 | 7.77 | 7.77 | 7.50 | 0 | 0 | 0 |
31/01/2020 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
30/01/2020 |
7.77
|
1,000 | 7.57 | 7.77 | 7.70 | 0 | 0 | 0 |
22/01/2020 |
7.57
|
2,000 | 7.70 | 7.70 | 7.57 | 0 | 0 | 0 |
21/01/2020 |
7.70
|
10,200 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 |
20/01/2020 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
17/01/2020 |
7.70
|
100 | 7.64 | 7.70 | 7.70 | 0 | 0 | 0 |
16/01/2020 |
7.64
|
10,800 | 7.64 | 7.64 | 7.57 | 0 | 0 | 0 |
15/01/2020 |
7.64
|
7,300 | 7.70 | 7.70 | 7.57 | 0 | 0 | 0 |
14/01/2020 |
7.70
|
11,900 | 7.64 | 7.70 | 7.57 | 0 | 0 | 0 |
13/01/2020 |
7.64
|
3,800 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
10/01/2020 |
7.64
|
1,000 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 |
09/01/2020 |
7.70
|
2,800 | 7.70 | 7.77 | 7.70 | 0 | 0 | 0 |
08/01/2020 |
7.70
|
4,900 | 7.70 | 7.77 | 7.70 | 0 | 0 | 0 |
07/01/2020 |
7.70
|
1,000 | 7.77 | 7.77 | 7.70 | 0 | 0 | 0 |
06/01/2020 |
7.77
|
2,100 | 7.77 | 7.77 | 7.70 | 0 | 0 | 0 |
03/01/2020 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
02/01/2020 |
7.77
|
2,500 | 7.70 | 7.77 | 7.77 | 0 | 0 | 0 |
31/12/2019 |
7.70
|
2,300 | 7.77 | 7.77 | 7.70 | 0 | 0 | 0 |
30/12/2019 |
7.77
|
1,050 | 7.64 | 7.84 | 7.64 | 0 | 0 | 0 |
27/12/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
26/12/2019 |
7.64
|
500 | 7.50 | 7.64 | 7.64 | 0 | 0 | 0 |
25/12/2019 |
7.50
|
100 | 7.43 | 7.50 | 7.50 | 0 | 0 | 0 |
24/12/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
23/12/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
20/12/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
19/12/2019 |
7.43
|
300 | 7.29 | 7.43 | 7.43 | 0 | 0 | 0 |
18/12/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
17/12/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
16/12/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
13/12/2019 |
7.29
|
0 | 6.66 | 7.29 | 7.29 | 0 | 0 | 0 |
12/12/2019 |
6.66
|
450 | 7.64 | 7.64 | 6.66 | 0 | 0 | 0 |
11/12/2019 |
7.64
|
100 | 7.50 | 7.64 | 7.64 | 0 | 0 | 0 |
10/12/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
09/12/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/12/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/12/2019 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
04/12/2019 |
7.50
|
3,000 | 7.64 | 7.64 | 7.43 | 0 | 0 | 0 |
03/12/2019 |
7.64
|
5,000 | 7.91 | 7.91 | 7.64 | 0 | 0 | 0 |
02/12/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |