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 | 0% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-21) |
-0.60 | -24% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-25) |
-1.30 | -40.63% | 49,864,641 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-09-30) |
-3.20 | -62.75% | 122,438,835 | -2,500 | -0.0 |
1.90
5.10
1.90
|
36 tháng
(2021-10-05) |
-6.90 | -78.41% | 195,242,148 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-16) |
-4.29 | -69.29% | 249,301,620 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
8.17
|
6,200 | 8.10 | 8.23 | 7.65 | 0 | 0 | 0 |
28/11/2019 |
8.10
|
5,400 | 8.17 | 8.17 | 7.72 | 0 | 0 | 0 |
27/11/2019 |
8.17
|
17,200 | 8.48 | 8.48 | 7.72 | 0 | 0 | 0 |
26/11/2019 |
8.48
|
2,200 | 8.29 | 8.48 | 8.42 | 0 | 0 | 0 |
25/11/2019 |
8.29
|
800 | 8.04 | 8.29 | 8.04 | 0 | 0 | 0 |
22/11/2019 |
8.04
|
1,200 | 8.04 | 8.04 | 7.78 | 0 | 0 | 0 |
21/11/2019 |
8.04
|
1,000 | 8.29 | 8.29 | 8.04 | 0 | 0 | 0 |
20/11/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
19/11/2019 |
8.29
|
1,100 | 7.91 | 8.36 | 7.91 | 100 | 0 | 0.0 |
18/11/2019 |
7.91
|
3,700 | 7.53 | 8.17 | 7.40 | 0 | 0 | 0 |
15/11/2019 |
7.53
|
6,100 | 8.17 | 8.42 | 7.53 | 0 | 0 | 0 |
14/11/2019 |
8.17
|
13,500 | 8.55 | 8.55 | 8.17 | 0 | 0 | 0 |
13/11/2019 |
8.55
|
6,200 | 8.61 | 8.93 | 8.29 | 0 | 0 | 0 |
12/11/2019 |
8.61
|
24,700 | 8.68 | 8.68 | 8.29 | 0 | 0 | 0 |
11/11/2019 |
8.68
|
7,200 | 8.29 | 8.68 | 8.23 | 0 | 0 | 0 |
08/11/2019 |
8.29
|
22,400 | 8.68 | 8.68 | 8.29 | 0 | 0 | 0 |
07/11/2019 |
8.68
|
4,300 | 8.61 | 8.74 | 8.55 | 0 | 0 | 0 |
06/11/2019 |
8.61
|
22,400 | 8.29 | 9.06 | 8.29 | 0 | 0 | 0 |
05/11/2019 |
8.29
|
36,200 | 8.80 | 8.80 | 8.17 | 0 | 0 | 0 |
04/11/2019 |
8.80
|
8,800 | 8.87 | 8.87 | 8.74 | 0 | 0 | 0 |
01/11/2019 |
8.87
|
30,300 | 8.29 | 9.12 | 8.68 | 0 | 0 | 0 |
31/10/2019 |
8.29
|
50,600 | 7.59 | 8.29 | 7.65 | 0 | 0 | 0 |
30/10/2019 |
7.59
|
26,100 | 6.95 | 7.59 | 7.02 | 0 | 0 | 0 |
29/10/2019 |
6.95
|
1,400 | 7.72 | 7.72 | 6.95 | 0 | 0 | 0 |
28/10/2019 |
7.72
|
100 | 7.08 | 7.72 | 7.72 | 0 | 0 | 0 |
25/10/2019 |
7.08
|
1,100 | 7.02 | 7.08 | 6.44 | 0 | 0 | 0 |
24/10/2019 |
7.02
|
1,600 | 7.34 | 7.34 | 6.70 | 0 | 0 | 0 |
23/10/2019 |
7.34
|
2,100 | 6.70 | 7.34 | 6.51 | 0 | 0 | 0 |
22/10/2019 |
6.70
|
1,500 | 6.32 | 6.70 | 6.12 | 0 | 0 | 0 |
21/10/2019 |
6.32
|
3,800 | 6.12 | 6.32 | 5.80 | 0 | 0 | 0 |
18/10/2019 |
6.12
|
5,900 | 6.12 | 6.12 | 5.74 | 0 | 0 | 0 |
17/10/2019 |
6.12
|
4,500 | 6.19 | 6.32 | 5.93 | 0 | 0 | 0 |
16/10/2019 |
6.19
|
400 | 6.19 | 6.25 | 6.19 | 0 | 0 | 0 |
15/10/2019 |
6.19
|
1,600 | 6.32 | 6.32 | 6.19 | 0 | 0 | 0 |
14/10/2019 |
6.32
|
200 | 6.00 | 6.32 | 6.19 | 0 | 0 | 0 |
11/10/2019 |
6.00
|
2,500 | 6.25 | 6.25 | 5.74 | 0 | 0 | 0 |
10/10/2019 |
6.25
|
900 | 6.51 | 6.51 | 5.87 | 0 | 0 | 0 |
09/10/2019 |
6.51
|
100 | 6.19 | 6.51 | 6.51 | 0 | 0 | 0 |
08/10/2019 |
6.19
|
200 | 6.25 | 6.25 | 6.19 | 0 | 0 | 0 |
07/10/2019 |
6.25
|
3,900 | 6.25 | 6.25 | 5.68 | 0 | 0 | 0 |
04/10/2019 |
6.25
|
1,230 | 6.38 | 6.38 | 5.80 | 0 | 0 | 0 |
03/10/2019 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
02/10/2019 |
6.38
|
1,000 | 6.32 | 6.51 | 5.93 | 0 | 0 | 0 |
01/10/2019 |
6.32
|
14,400 | 6.32 | 6.70 | 5.74 | 0 | 0 | 0 |
30/09/2019 |
6.32
|
100 | 5.87 | 6.32 | 6.32 | 0 | 0 | 0 |
27/09/2019 |
5.87
|
1,600 | 5.87 | 6.44 | 5.87 | 0 | 0 | 0 |
26/09/2019 |
5.87
|
2,400 | 6.51 | 6.89 | 5.87 | 0 | 0 | 0 |
25/09/2019 |
6.51
|
1,200 | 7.21 | 7.21 | 6.51 | 0 | 0 | 0 |
24/09/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
23/09/2019 |
7.21
|
100 | 6.89 | 7.21 | 7.21 | 0 | 0 | 0 |
20/09/2019 |
6.89
|
1,000 | 7.21 | 7.21 | 6.89 | 0 | 0 | 0 |
19/09/2019 |
7.21
|
300 | 6.89 | 7.21 | 6.25 | 0 | 0 | 0 |
18/09/2019 |
6.89
|
130 | 6.70 | 6.89 | 6.89 | 0 | 0 | 0 |
17/09/2019 |
6.70
|
2,180 | 7.14 | 7.14 | 6.70 | 0 | 0 | 0 |
16/09/2019 |
7.14
|
100 | 6.83 | 7.14 | 7.14 | 0 | 0 | 0 |
13/09/2019 |
6.83
|
100 | 7.53 | 7.53 | 6.83 | 0 | 0 | 0 |
12/09/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
11/09/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
10/09/2019 |
7.53
|
100 | 7.34 | 7.53 | 7.53 | 0 | 0 | 0 |
09/09/2019 |
7.34
|
1,100 | 6.70 | 7.34 | 6.44 | 0 | 0 | 0 |
06/09/2019 |
6.70
|
2,000 | 7.40 | 7.65 | 6.70 | 0 | 0 | 0 |
05/09/2019 |
7.40
|
100 | 7.27 | 7.40 | 7.40 | 0 | 0 | 0 |
04/09/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
03/09/2019 |
7.27
|
270 | 6.89 | 7.27 | 7.27 | 0 | 0 | 0 |
30/08/2019 |
6.89
|
4,500 | 7.59 | 7.59 | 6.89 | 0 | 0 | 0 |
29/08/2019 |
7.59
|
300 | 7.59 | 8.29 | 7.59 | 0 | 0 | 0 |
28/08/2019 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
27/08/2019 |
7.59
|
4,800 | 7.02 | 7.59 | 6.44 | 0 | 0 | 0 |
26/08/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
23/08/2019 |
7.02
|
17,500 | 7.14 | 7.14 | 7.02 | 0 | 0 | 0 |
22/08/2019 |
7.14
|
100 | 6.95 | 7.14 | 7.14 | 0 | 0 | 0 |
21/08/2019 |
6.95
|
38,300 | 7.72 | 7.91 | 6.95 | 0 | 0 | 0 |
20/08/2019 |
7.72
|
2,100 | 7.02 | 7.72 | 6.70 | 0 | 0 | 0 |
19/08/2019 |
7.02
|
5,710 | 7.14 | 7.14 | 6.70 | 0 | 0 | 0 |
16/08/2019 |
7.14
|
29,900 | 7.14 | 7.14 | 6.44 | 0 | 0 | 0 |
15/08/2019 |
7.14
|
1,500 | 7.14 | 7.34 | 6.51 | 0 | 0 | 0 |
14/08/2019 |
7.14
|
100 | 6.95 | 7.14 | 7.14 | 0 | 0 | 0 |
13/08/2019 |
6.95
|
1,300 | 6.95 | 7.14 | 6.51 | 0 | 0 | 0 |
12/08/2019 |
6.95
|
100 | 7.53 | 7.53 | 6.95 | 0 | 0 | 0 |
09/08/2019 |
7.53
|
200 | 7.14 | 7.53 | 7.02 | 0 | 0 | 0 |
08/08/2019 |
7.14
|
5,300 | 6.76 | 7.40 | 6.76 | 0 | 0 | 0 |
07/08/2019 |
6.76
|
5,800 | 6.89 | 6.89 | 6.38 | 0 | 0 | 0 |
06/08/2019 |
6.89
|
6,300 | 6.89 | 7.02 | 6.63 | 0 | 600 | -0.0 |
05/08/2019 |
6.89
|
5,100 | 7.27 | 7.27 | 6.70 | 0 | 0 | 0 |
02/08/2019 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
01/08/2019 |
7.27
|
5,900 | 7.21 | 7.27 | 6.63 | 0 | 0 | 0 |
31/07/2019 |
7.21
|
700 | 7.40 | 7.40 | 7.08 | 0 | 0 | 0 |
30/07/2019 |
7.40
|
6,900 | 7.40 | 7.40 | 7.08 | 100 | 0 | 0.0 |
29/07/2019 |
7.40
|
1,800 | 7.65 | 7.65 | 7.14 | 0 | 0 | 0 |
26/07/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
25/07/2019 |
7.65
|
3,900 | 7.78 | 7.78 | 7.65 | 0 | 0 | 0 |
24/07/2019 |
7.78
|
4,000 | 7.65 | 7.91 | 7.46 | 0 | 0 | 0 |
23/07/2019 |
7.65
|
3,700 | 7.65 | 7.65 | 7.40 | 0 | 400 | -0.0 |
22/07/2019 |
7.65
|
3,600 | 7.72 | 7.72 | 7.40 | 0 | 0 | 0 |
19/07/2019 |
7.72
|
200 | 7.65 | 7.72 | 7.46 | 0 | 0 | 0 |
18/07/2019 |
7.65
|
400 | 7.65 | 8.10 | 7.65 | 0 | 0 | 0 |
17/07/2019 |
7.65
|
100 | 7.97 | 7.97 | 7.65 | 0 | 0 | 0 |
16/07/2019 |
7.97
|
3,400 | 8.10 | 8.23 | 7.97 | 0 | 0 | 0 |
15/07/2019 |
8.10
|
10,900 | 8.10 | 8.10 | 7.34 | 300 | 0 | 0.0 |
12/07/2019 |
8.10
|
2,100 | 8.10 | 8.10 | 7.46 | 0 | 0 | 0 |