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) |
19/11/2019 |
7.58
|
1,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
18/11/2019 |
7.58
|
17,200 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 |
15/11/2019 |
7.66
|
4,200 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
14/11/2019 |
7.66
|
2,701 | 7.74 | 7.74 | 7.66 | 0 | 0 | 0 |
13/11/2019 |
7.74
|
4,600 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
12/11/2019 |
7.82
|
8,200 | 7.66 | 7.90 | 7.74 | 0 | 0 | 0 |
11/11/2019 |
7.66
|
6,250 | 7.90 | 7.90 | 7.58 | 0 | 0 | 0 |
08/11/2019 |
7.90
|
1,500 | 7.66 | 7.90 | 7.66 | 0 | 0 | 0 |
07/11/2019 |
7.66
|
24,800 | 7.74 | 7.74 | 7.66 | 0 | 0 | 0 |
06/11/2019 |
7.74
|
4,170 | 7.90 | 7.90 | 7.66 | 0 | 0 | 0 |
05/11/2019 |
7.90
|
34,400 | 7.50 | 7.90 | 7.58 | 0 | 0 | 0 |
04/11/2019 |
7.50
|
3,355 | 7.66 | 7.74 | 7.50 | 0 | 0 | 0 |
01/11/2019 |
7.66
|
24,410 | 7.98 | 7.98 | 7.58 | 0 | 0 | 0 |
31/10/2019 |
7.98
|
3,100 | 7.74 | 7.98 | 7.66 | 0 | 0 | 0 |
30/10/2019 |
7.74
|
7,238 | 7.90 | 8.05 | 7.66 | 0 | 0 | 0 |
29/10/2019 |
7.90
|
6,700 | 7.90 | 8.21 | 7.66 | 0 | 0 | 0 |
28/10/2019 |
7.90
|
29,187 | 8.29 | 8.29 | 7.90 | 0 | 0 | 0 |
25/10/2019 |
8.29
|
9,310 | 8.21 | 8.29 | 7.90 | 0 | 0 | 0 |
24/10/2019 |
8.21
|
24,016 | 8.05 | 8.45 | 7.98 | 0 | 0 | 0 |
23/10/2019 |
8.05
|
12,157 | 8.61 | 8.69 | 7.98 | 0 | 0 | 0 |
22/10/2019 |
8.61
|
116,152 | 8.37 | 9.32 | 8.37 | 0 | 0 | 0 |
21/10/2019 |
8.37
|
79,375 | 7.34 | 8.37 | 7.26 | 0 | 0 | 0 |
18/10/2019 |
7.34
|
1,380 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
17/10/2019 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
16/10/2019 |
7.34
|
3,300 | 7.34 | 7.42 | 7.34 | 0 | 0 | 0 |
15/10/2019 |
7.34
|
4,400 | 7.42 | 7.42 | 7.34 | 0 | 0 | 0 |
14/10/2019 |
7.42
|
11,600 | 7.34 | 7.42 | 7.34 | 0 | 0 | 0 |
11/10/2019 |
7.34
|
3,000 | 7.34 | 7.42 | 7.34 | 0 | 0 | 0 |
10/10/2019 |
7.34
|
1,100 | 7.42 | 7.42 | 7.34 | 0 | 0 | 0 |
09/10/2019 |
7.42
|
1,100 | 7.26 | 7.42 | 7.34 | 0 | 0 | 0 |
08/10/2019 |
7.26
|
2,115 | 7.34 | 7.42 | 7.26 | 0 | 0 | 0 |
07/10/2019 |
7.34
|
3,200 | 7.42 | 7.42 | 7.26 | 0 | 0 | 0 |
04/10/2019 |
7.42
|
1,900 | 7.34 | 7.42 | 7.42 | 0 | 0 | 0 |
03/10/2019 |
7.34
|
4,500 | 7.50 | 7.50 | 7.26 | 0 | 0 | 0 |
02/10/2019 |
7.50
|
2,421 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
01/10/2019 |
7.50
|
5,700 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
30/09/2019 |
7.50
|
6,500 | 7.50 | 7.58 | 7.42 | 0 | 0 | 0 |
27/09/2019 |
7.50
|
5,100 | 7.58 | 7.58 | 7.34 | 0 | 0 | 0 |
26/09/2019 |
7.58
|
6,350 | 7.42 | 7.58 | 7.58 | 0 | 0 | 0 |
25/09/2019 |
7.42
|
58,834 | 7.58 | 7.66 | 7.34 | 0 | 0 | 0 |
24/09/2019 |
7.58
|
2,120 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 |
23/09/2019 |
7.50
|
63,300 | 7.58 | 7.74 | 7.50 | 0 | 0 | 0 |
20/09/2019 |
7.58
|
19,600 | 7.74 | 7.74 | 7.58 | 0 | 0 | 0 |
19/09/2019 |
7.74
|
7,710 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
18/09/2019 |
7.82
|
3,040 | 7.66 | 7.82 | 7.82 | 0 | 0 | 0 |
17/09/2019 |
7.66
|
3,300 | 7.90 | 7.90 | 7.66 | 0 | 0 | 0 |
16/09/2019 |
7.90
|
7,534 | 7.58 | 7.90 | 7.66 | 0 | 0 | 0 |
13/09/2019 |
7.58
|
440 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 |
12/09/2019 |
7.66
|
1,540 | 7.50 | 7.66 | 7.58 | 0 | 0 | 0 |
11/09/2019 |
7.50
|
2,800 | 7.50 | 7.66 | 7.50 | 0 | 0 | 0 |
10/09/2019 |
7.50
|
8,900 | 7.66 | 7.66 | 7.50 | 0 | 0 | 0 |
09/09/2019 |
7.66
|
19,130 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
06/09/2019 |
7.66
|
1,600 | 7.82 | 7.82 | 7.66 | 0 | 0 | 0 |
05/09/2019 |
7.82
|
1,700 | 7.66 | 7.82 | 7.82 | 0 | 0 | 0 |
04/09/2019 |
7.66
|
9,600 | 7.90 | 7.90 | 7.66 | 0 | 0 | 0 |
03/09/2019 |
7.90
|
8,550 | 7.66 | 7.90 | 7.66 | 0 | 0 | 0 |
30/08/2019 |
7.66
|
5,000 | 7.74 | 7.74 | 7.66 | 0 | 0 | 0 |
29/08/2019 |
7.74
|
10,800 | 7.66 | 7.74 | 7.50 | 0 | 0 | 0 |
28/08/2019 |
7.66
|
37,110 | 7.90 | 7.90 | 7.42 | 0 | 0 | 0 |
27/08/2019 |
7.90
|
10,500 | 7.90 | 8.05 | 7.90 | 0 | 0 | 0 |
26/08/2019 |
7.90
|
4,420 | 7.98 | 7.98 | 7.82 | 0 | 0 | 0 |
23/08/2019 |
7.98
|
35,100 | 8.21 | 8.37 | 7.82 | 0 | 0 | 0 |
22/08/2019 |
8.21
|
16,120 | 8.13 | 8.21 | 8.05 | 0 | 0 | 0 |
21/08/2019 |
8.13
|
44,801 | 8.29 | 8.45 | 8.05 | 0 | 0 | 0 |
20/08/2019 |
8.29
|
10,217 | 8.21 | 8.29 | 8.13 | 0 | 0 | 0 |
19/08/2019 |
8.21
|
19,600 | 8.13 | 8.53 | 8.05 | 0 | 0 | 0 |
16/08/2019 |
8.13
|
6,301 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 |
15/08/2019 |
8.13
|
4,900 | 8.37 | 8.37 | 8.13 | 0 | 0 | 0 |
14/08/2019 |
8.37
|
28,217 | 8.13 | 8.69 | 7.98 | 0 | 0 | 0 |
13/08/2019 |
8.13
|
18,830 | 8.29 | 8.29 | 7.98 | 0 | 0 | 0 |
12/08/2019 |
8.29
|
12,710 | 8.45 | 8.45 | 8.05 | 0 | 0 | 0 |
09/08/2019 |
8.45
|
64,000 | 8.53 | 8.61 | 8.05 | 0 | 0 | 0 |
08/08/2019 |
8.53
|
57,100 | 8.84 | 9.16 | 8.37 | 0 | 0 | 0 |
07/08/2019 |
8.84
|
60,617 | 8.21 | 9.00 | 8.21 | 0 | 0 | 0 |
06/08/2019 |
8.21
|
35,420 | 7.90 | 8.45 | 7.90 | 0 | 0 | 0 |
05/08/2019 |
7.90
|
26,500 | 7.90 | 7.98 | 7.82 | 0 | 0 | 0 |
02/08/2019 |
7.90
|
12,900 | 8.21 | 8.21 | 7.82 | 0 | 0 | 0 |
01/08/2019 |
8.21
|
15,503 | 7.74 | 8.29 | 7.74 | 0 | 0 | 0 |
31/07/2019 |
7.74
|
5,400 | 7.66 | 7.82 | 7.58 | 0 | 0 | 0 |
30/07/2019 |
7.66
|
17,300 | 7.74 | 7.82 | 7.58 | 0 | 0 | 0 |
29/07/2019 |
7.74
|
22,441 | 8.05 | 8.05 | 7.74 | 0 | 0 | 0 |
26/07/2019 |
8.05
|
34,300 | 8.37 | 8.37 | 7.90 | 0 | 0 | 0 |
25/07/2019 |
8.37
|
29,920 | 8.53 | 8.53 | 8.05 | 0 | 0 | 0 |
24/07/2019 |
8.53
|
14,750 | 8.61 | 8.61 | 8.21 | 0 | 0 | 0 |
23/07/2019 |
8.61
|
29,620 | 8.61 | 8.69 | 8.29 | 0 | 0 | 0 |
22/07/2019 |
8.61
|
92,701 | 8.37 | 9.32 | 8.53 | 0 | 0 | 0 |
19/07/2019 |
8.37
|
20,600 | 8.45 | 8.53 | 7.98 | 0 | 0 | 0 |
18/07/2019 |
8.45
|
7,700 | 8.61 | 8.69 | 8.45 | 0 | 0 | 0 |
17/07/2019 |
8.61
|
3,800 | 8.69 | 8.69 | 8.37 | 0 | 0 | 0 |
16/07/2019 |
8.69
|
16,703 | 8.84 | 8.84 | 8.53 | 0 | 0 | 0 |
15/07/2019 |
8.84
|
14,901 | 8.77 | 8.84 | 8.37 | 0 | 0 | 0 |
12/07/2019 |
8.77
|
43,500 | 9.00 | 9.00 | 8.53 | 0 | 0 | 0 |
11/07/2019 |
9.00
|
72,000 | 8.61 | 9.16 | 8.45 | 0 | 0 | 0 |
10/07/2019 |
8.61
|
112,995 | 7.66 | 8.61 | 7.74 | 0 | 0 | 0 |
09/07/2019 |
7.66
|
24,927 | 7.42 | 7.66 | 7.42 | 0 | 0 | 0 |
08/07/2019 |
7.42
|
4,548 | 7.34 | 7.42 | 7.26 | 0 | 0 | 0 |
05/07/2019 |
7.34
|
8,167 | 7.50 | 7.50 | 7.19 | 0 | 0 | 0 |
04/07/2019 |
7.50
|
3,510 | 7.26 | 7.50 | 7.19 | 0 | 0 | 0 |
03/07/2019 |
7.26
|
8,400 | 7.50 | 7.58 | 7.26 | 0 | 0 | 0 |
02/07/2019 |
7.50
|
11,900 | 7.50 | 7.58 | 7.42 | 0 | 0 | 0 |