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) |
-1.40 | -6.39% | 3,200 | 0 | 0 |
20
21.90
20.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.91% | 13,100 | 0 | 0 |
20
21.90
20.50
|
3 tháng
(2024-06-24) |
0.70 | 3.54% | 28,000 | -1,000 | -0.0 |
19.70
23.20
20.50
|
6 tháng
(2024-03-25) |
1.90 | 10.22% | 122,000 | -1,000 | -0.0 |
18
23.20
20.50
|
12 tháng
(2023-09-26) |
3.61 | 21.35% | 223,600 | -14,377 | -0.3 |
15.87
23.20
20.50
|
24 tháng
(2022-10-03) |
1.51 | 7.97% | 406,982 | -14,377 | -0.3 |
12.57
23.20
20.50
|
36 tháng
(2021-10-06) |
1.38 | 7.20% | 509,196 | -15,427 | -0.3 |
12.57
23.35
20.50
|
60 tháng
(2019-10-17) |
11.49 | 127.51% | 1,492,271 | -209,697 | -3.1 |
5.92
23.35
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
28/11/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
27/11/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
26/11/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
25/11/2019 |
8.37
|
5,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
22/11/2019 |
8.37
|
520 | 8.48 | 8.48 | 8.37 | 0 | 500 | -0.0 |
21/11/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
20/11/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
19/11/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
18/11/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
15/11/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
14/11/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
13/11/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
12/11/2019 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
11/11/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
08/11/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
07/11/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
06/11/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
05/11/2019 |
8.48
|
500 | 8.37 | 8.48 | 8.48 | 0 | 0 | 0 |
04/11/2019 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
01/11/2019 |
8.37
|
200 | 8.48 | 8.48 | 8.37 | 0 | 0 | 0 |
31/10/2019 |
8.48
|
200 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
30/10/2019 |
8.48
|
800 | 8.75 | 8.75 | 8.48 | 0 | 0 | 0 |
29/10/2019 |
8.75
|
1,450 | 9.01 | 9.01 | 8.75 | 0 | 0 | 0 |
28/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
25/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
24/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
23/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
22/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
21/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
18/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
17/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
16/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
15/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
14/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
11/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
10/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
09/10/2019 |
9.01
|
20 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
08/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
07/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
04/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
03/10/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
02/10/2019 |
9.01
|
3,810 | 8.43 | 9.01 | 8.48 | 0 | 0 | 0 |
01/10/2019 |
8.43
|
400 | 7.79 | 8.43 | 8.00 | 0 | 0 | 0 |
30/09/2019 |
7.79
|
37 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
27/09/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
26/09/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
25/09/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
24/09/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
23/09/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
20/09/2019 |
7.79
|
1,000 | 7.79 | 7.79 | 7.79 | 500 | 0 | 0.0 |
19/09/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
18/09/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
17/09/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
16/09/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
13/09/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
12/09/2019 |
7.79
|
200 | 7.84 | 7.84 | 7.79 | 200 | 0 | 0.0 |
11/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
10/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
09/09/2019 |
7.84
|
1,110 | 7.84 | 7.90 | 7.84 | 500 | 0 | 0.0 |
06/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
05/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
04/09/2019 |
7.84
|
3,200 | 7.95 | 7.95 | 7.84 | 0 | 0 | 0 |
03/09/2019 |
7.95
|
50 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
30/08/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
29/08/2019 |
7.95
|
1,000 | 7.69 | 7.95 | 7.95 | 0 | 0 | 0 |
28/08/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
27/08/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
26/08/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
23/08/2019 |
7.69
|
4,700 | 7.69 | 7.69 | 7.69 | 0 | 4,700 | -0.1 |
22/08/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
21/08/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
20/08/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
19/08/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
16/08/2019 |
7.69
|
5,600 | 7.69 | 7.69 | 7.69 | 4,700 | 0 | 0.1 |
15/08/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
14/08/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
13/08/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
12/08/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
09/08/2019 |
7.69
|
25 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
08/08/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
07/08/2019 |
7.69
|
10 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
06/08/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
05/08/2019 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 100 | -0.0 |
02/08/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
01/08/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
31/07/2019 |
7.69
|
1,900 | 7.58 | 7.74 | 7.69 | 100 | 0 | 0.0 |
30/07/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
29/07/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
26/07/2019 |
7.58
|
1,400 | 7.69 | 7.69 | 7.58 | 0 | 0 | 0 |
25/07/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
24/07/2019 |
7.69
|
100 | 7.95 | 7.95 | 7.69 | 0 | 0 | 0 |
23/07/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
22/07/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
19/07/2019 |
7.95
|
640 | 8.27 | 8.27 | 7.95 | 0 | 0 | 0 |
18/07/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
17/07/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
16/07/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
15/07/2019 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
12/07/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |