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) |
1.80 | 1.60% | 34,455,500 | -624,980 | -72.8 |
109.60
115.30
115.30
|
2 tháng
(2024-07-22) |
0.60 | 0.53% | 89,252,200 | -3,298,121 | -377.5 |
101.20
115.30
115.30
|
3 tháng
(2024-06-24) |
-10 | -8.03% | 144,831,800 | -2,833,515 | -317.3 |
101.20
128
115.30
|
6 tháng
(2024-03-25) |
-5.40 | -4.50% | 332,992,000 | -6,973,319 | -864.9 |
101.20
131.80
115.30
|
12 tháng
(2023-09-26) |
26.99 | 30.81% | 678,741,400 | 4,538,918 | 249.8 |
76.47
131.80
115.30
|
24 tháng
(2022-10-03) |
47.60 | 71.04% | 1,442,469,300 | 8,332,454 | 759.9 |
45.76
131.80
115.30
|
36 tháng
(2021-10-06) |
52.44 | 84.35% | 1,920,200,500 | 17,500,334 | 3,129.6 |
45.76
131.80
115.30
|
60 tháng
(2019-10-17) |
107.04 | 1,415.76% | 2,249,717,293 | 26,994,047 | 3,803.5 |
5.83
131.80
115.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
7.79
|
38,779 | 7.82 | 7.85 | 7.79 | 1,500 | 0 | 0.0 |
28/11/2019 |
7.82
|
104,905 | 7.85 | 7.88 | 7.79 | 200 | 0 | 0.0 |
27/11/2019 |
7.85
|
115,470 | 7.71 | 7.91 | 7.71 | 1,000 | 0 | 0.0 |
26/11/2019 |
7.71
|
79,805 | 7.71 | 7.79 | 7.65 | 0 | 0 | 0 |
25/11/2019 |
7.71
|
31,385 | 7.73 | 7.82 | 7.71 | 0 | 0 | 0 |
22/11/2019 |
7.73
|
76,960 | 7.82 | 7.82 | 7.73 | 100 | 0 | 0.0 |
21/11/2019 |
7.82
|
86,315 | 7.79 | 7.85 | 7.71 | 11,600 | 0 | 0.3 |
20/11/2019 |
7.79
|
27,910 | 7.68 | 7.79 | 7.68 | 0 | 0 | 0 |
19/11/2019 |
7.68
|
42,700 | 7.68 | 7.71 | 7.65 | 0 | 0 | 0 |
18/11/2019 |
7.68
|
64,315 | 7.82 | 7.82 | 7.68 | 100 | 21,965 | -0.6 |
15/11/2019 |
7.82
|
29,810 | 7.82 | 7.85 | 7.82 | 310 | 0 | 0.0 |
14/11/2019 |
7.82
|
80,245 | 7.79 | 7.82 | 7.76 | 200 | 3,000 | -0.1 |
13/11/2019 |
7.79
|
31,590 | 7.76 | 7.82 | 7.76 | 1,000 | 400 | 0.0 |
12/11/2019 |
7.76
|
41,270 | 7.76 | 7.85 | 7.73 | 3,000 | 0 | 0.1 |
11/11/2019 |
7.76
|
73,633 | 7.85 | 7.91 | 7.76 | 110 | 0 | 0.0 |
08/11/2019 |
7.85
|
71,305 | 7.88 | 7.88 | 7.76 | 200 | 2,000 | -0.0 |
07/11/2019 |
7.88
|
198,620 | 7.50 | 8.05 | 7.50 | 0 | 5,090 | -0.1 |
06/11/2019 |
7.50
|
75,716 | 7.47 | 7.56 | 7.47 | 1,000 | 2,000 | -0.0 |
05/11/2019 |
7.47
|
33,465 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 |
04/11/2019 |
7.50
|
216,630 | 7.53 | 7.53 | 7.42 | 0 | 2,000 | -0.1 |
01/11/2019 |
7.53
|
119,350 | 7.44 | 7.56 | 7.39 | 0 | 4,600 | -0.1 |
31/10/2019 |
7.44
|
33,441 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
30/10/2019 |
7.53
|
37,550 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
29/10/2019 |
7.53
|
80,270 | 7.53 | 7.56 | 7.50 | 0 | 0 | 0 |
28/10/2019 |
7.53
|
49,675 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
25/10/2019 |
7.50
|
63,856 | 7.50 | 7.53 | 7.47 | 6,000 | 6,000 | 0 |
24/10/2019 |
7.50
|
175,236 | 7.53 | 7.53 | 7.33 | 17,500 | 6,000 | 0.3 |
23/10/2019 |
7.53
|
62,580 | 7.50 | 7.53 | 7.47 | 0 | 0 | 0 |
22/10/2019 |
7.50
|
54,392 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
21/10/2019 |
7.44
|
118,794 | 7.59 | 7.59 | 7.33 | 400 | 0 | 0.0 |
18/10/2019 |
7.59
|
58,455 | 7.56 | 7.59 | 7.53 | 100 | 35 | 0.0 |
17/10/2019 |
7.56
|
73,796 | 7.56 | 7.62 | 7.53 | 26,000 | 0 | 0.7 |
16/10/2019 |
7.56
|
53,273 | 7.53 | 7.56 | 7.50 | 0 | 0 | 0 |
15/10/2019 |
7.53
|
55,160 | 7.47 | 7.53 | 7.47 | 0 | 0 | 0 |
14/10/2019 |
7.47
|
75,180 | 7.59 | 7.65 | 7.47 | 0 | 6,500 | -0.2 |
11/10/2019 |
7.59
|
27,265 | 7.59 | 7.62 | 7.53 | 0 | 0 | 0 |
10/10/2019 |
7.59
|
52,840 | 7.59 | 7.73 | 7.53 | 1,900 | 0 | 0.1 |
09/10/2019 |
7.59
|
87,605 | 7.71 | 7.79 | 7.53 | 7,700 | 0 | 0.2 |
08/10/2019 |
7.71
|
48,215 | 7.76 | 7.76 | 7.53 | 0 | 0 | 0 |
07/10/2019 |
7.76
|
58,632 | 7.91 | 7.94 | 7.76 | 0 | 0 | 0 |
04/10/2019 |
7.91
|
127,428 | 7.73 | 7.97 | 7.68 | 0 | 0 | 0 |
03/10/2019 |
7.73
|
58,900 | 7.68 | 7.73 | 7.53 | 0 | 0 | 0 |
02/10/2019 |
7.68
|
106,605 | 7.71 | 7.71 | 7.53 | 0 | 0 | 0 |
01/10/2019 |
7.71
|
53,020 | 7.73 | 7.82 | 7.68 | 0 | 0 | 0 |
30/09/2019 |
7.73
|
56,825 | 7.79 | 7.79 | 7.68 | 0 | 0 | 0 |
27/09/2019 |
7.79
|
120,055 | 7.65 | 7.79 | 7.53 | 12,700 | 0 | 0.3 |
26/09/2019 |
7.65
|
75,020 | 7.68 | 7.76 | 7.65 | 0 | 0 | 0 |
25/09/2019 |
7.68
|
68,518 | 7.79 | 7.82 | 7.65 | 8,000 | 500 | 0.2 |
24/09/2019 |
7.79
|
102,410 | 7.76 | 7.91 | 7.71 | 16,400 | 0 | 0.4 |
23/09/2019 |
7.76
|
52,620 | 7.94 | 7.94 | 7.76 | 0 | 0 | 0 |
20/09/2019 |
7.94
|
52,050 | 8.05 | 8.11 | 7.88 | 4,500 | 0 | 0.1 |
19/09/2019 |
8.05
|
159,530 | 7.82 | 8.05 | 7.82 | 0 | 0 | 0 |
18/09/2019 |
7.82
|
94,562 | 7.76 | 8.00 | 7.76 | 0 | 0 | 0 |
17/09/2019 |
7.76
|
70,355 | 7.68 | 7.82 | 7.62 | 0 | 0 | 0 |
16/09/2019 |
7.68
|
56,570 | 7.76 | 7.79 | 7.59 | 13,000 | 800 | 0.3 |
13/09/2019 |
7.76
|
124,650 | 7.44 | 7.82 | 7.47 | 0 | 0 | 0 |
12/09/2019 |
7.44
|
280,882 | 7.79 | 7.82 | 7.36 | 100 | 12,000 | -0.3 |
11/09/2019 |
7.79
|
90,495 | 7.88 | 7.91 | 7.68 | 100 | 0 | 0.0 |
10/09/2019 |
7.88
|
83,460 | 7.94 | 7.97 | 7.85 | 0 | 0 | 0 |
09/09/2019 |
7.94
|
31,530 | 8.02 | 8.02 | 7.94 | 0 | 1,700 | -0.0 |
06/09/2019 |
8.02
|
60,600 | 8.02 | 8.05 | 7.97 | 0 | 0 | 0 |
05/09/2019 |
8.02
|
52,440 | 8.02 | 8.11 | 8.02 | 8,500 | 0 | 0.2 |
04/09/2019 |
8.02
|
144,550 | 8.02 | 8.05 | 7.82 | 0 | 0 | 0 |
03/09/2019 |
8.02
|
82,160 | 8.11 | 8.11 | 8.00 | 4,400 | 0 | 0.1 |
30/08/2019 |
8.11
|
60,386 | 8.08 | 8.14 | 8.05 | 600 | 0 | 0.0 |
29/08/2019 |
8.08
|
117,765 | 8.05 | 8.11 | 8.05 | 0 | 2,875 | -0.1 |
28/08/2019 |
8.05
|
75,790 | 8.17 | 8.23 | 8.05 | 800 | 0 | 0.0 |
27/08/2019 |
8.17
|
72,927 | 8.11 | 8.23 | 8.11 | 10,500 | 0 | 0.3 |
26/08/2019 |
8.11
|
85,682 | 8.23 | 8.23 | 8.11 | 0 | 0 | 0 |
23/08/2019 |
8.23
|
91,580 | 8.26 | 8.28 | 8.14 | 0 | 0 | 0 |
22/08/2019 |
8.26
|
113,150 | 8.28 | 8.31 | 8.14 | 8,200 | 0 | 0.2 |
21/08/2019 |
8.28
|
151,270 | 8.23 | 8.31 | 8.14 | 100 | 0 | 0.0 |
20/08/2019 |
8.23
|
142,585 | 8.28 | 8.34 | 8.17 | 0 | 0 | 0 |
19/08/2019 |
8.28
|
152,020 | 8.17 | 8.40 | 8.17 | 21,900 | 15 | 0.6 |
16/08/2019 |
8.17
|
321,299 | 8.14 | 8.28 | 8.05 | 0 | 0 | 0 |
15/08/2019 |
8.14
|
246,420 | 8.14 | 8.14 | 7.85 | 6,000 | 0 | 0.2 |
14/08/2019 |
8.14
|
683,537 | 8.57 | 8.63 | 8.00 | 5,900 | 21,600 | -0.4 |
13/08/2019 |
8.57
|
166,088 | 8.63 | 8.69 | 8.52 | 20,400 | 0 | 0.6 |
12/08/2019 |
8.63
|
760,485 | 8.98 | 8.98 | 8.60 | 50,800 | 0 | 1.5 |
09/08/2019 |
8.98
|
825,840 | 9.10 | 9.44 | 8.92 | 32,700 | 0 | 1.0 |
08/08/2019 |
9.10
|
359,372 | 8.92 | 9.21 | 8.75 | 52,100 | 0 | 1.6 |
07/08/2019 |
8.92
|
101,020 | 8.92 | 9.10 | 8.86 | 7,800 | 0 | 0.2 |
06/08/2019 |
8.92
|
325,454 | 9.10 | 9.10 | 8.84 | 10,200 | 0 | 0.3 |
05/08/2019 |
9.10
|
289,091 | 9.15 | 9.21 | 9.10 | 144,200 | 0 | 4.5 |
02/08/2019 |
9.15
|
205,380 | 9.01 | 9.39 | 8.84 | 10,000 | 14,100 | -0.2 |
01/08/2019 |
9.01
|
324,150 | 9.27 | 9.50 | 8.95 | 0 | 900 | -0.0 |
31/07/2019 |
9.27
|
140,701 | 9.30 | 9.30 | 9.15 | 1,000 | 10,000 | -0.3 |
30/07/2019 |
9.30
|
308,125 | 9.47 | 9.76 | 9.27 | 19,000 | 0 | 0.6 |
29/07/2019 |
9.47
|
247,235 | 9.24 | 9.53 | 9.21 | 0 | 2,900 | -0.1 |
26/07/2019 |
9.24
|
350,554 | 9.18 | 9.47 | 9.04 | 0 | 8,600 | -0.3 |
25/07/2019 |
9.18
|
129,281 | 9.33 | 9.33 | 9.18 | 10,000 | 1,400 | 0.3 |
24/07/2019 |
9.33
|
219,620 | 9.50 | 9.56 | 9.18 | 19,900 | 0 | 0.6 |
23/07/2019 |
9.50
|
405,982 | 9.07 | 9.65 | 9.01 | 22,400 | 0 | 0.7 |
22/07/2019 |
9.07
|
365,935 | 8.57 | 9.07 | 8.57 | 0 | 5,700 | -0.2 |
19/07/2019 |
8.57
|
111,060 | 8.57 | 8.57 | 8.46 | 0 | 400 | -0.0 |
18/07/2019 |
8.57
|
68,007 | 8.55 | 8.66 | 8.40 | 8,870 | 0 | 0.3 |
17/07/2019 |
8.55
|
130,118 | 8.69 | 8.69 | 8.40 | 0 | 23,600 | -0.7 |
16/07/2019 |
8.69
|
109,700 | 8.92 | 8.92 | 8.69 | 0 | 0 | 0 |
15/07/2019 |
8.92
|
83,210 | 9.04 | 9.07 | 8.86 | 14,200 | 0 | 0.4 |
12/07/2019 |
9.04
|
138,010 | 9.07 | 9.07 | 8.92 | 38,300 | 0 | 1.2 |