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) |
-8.80 | -24.44% | 2,203,400 | 99,300 | 2.7 |
27.20
36
27.20
|
2 tháng
(2024-07-22) |
-12.10 | -30.79% | 3,439,200 | -15,100 | -1.4 |
27.20
42
27.20
|
3 tháng
(2024-06-21) |
-8.80 | -24.44% | 4,423,800 | -24,100 | -1.7 |
27.20
42
27.20
|
6 tháng
(2024-03-25) |
-3.70 | -11.97% | 31,199,200 | 385,600 | 10.2 |
27.20
42
27.20
|
12 tháng
(2023-09-25) |
-7.80 | -22.29% | 97,847,600 | 586,062 | 15.7 |
27.20
42
27.20
|
24 tháng
(2022-09-30) |
-0.22 | -0.82% | 139,611,363 | 584,858 | 15.8 |
20.15
44.25
27.20
|
36 tháng
(2021-10-05) |
5.53 | 25.54% | 228,726,238 | 521,948 | 13.0 |
20.15
44.25
27.20
|
60 tháng
(2019-10-16) |
18.28 | 204.89% | 356,731,835 | 664,448 | 14.9 |
8
44.25
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
8.86
|
45,700 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
27/11/2019 |
8.86
|
30,300 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
26/11/2019 |
8.86
|
63,600 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 |
25/11/2019 |
8.80
|
13,000 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 |
22/11/2019 |
8.80
|
72,500 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 |
21/11/2019 |
8.80
|
101,400 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
20/11/2019 |
8.86
|
39,900 | 8.80 | 8.86 | 8.74 | 0 | 0 | 0 |
19/11/2019 |
8.80
|
74,800 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
18/11/2019 |
8.86
|
72,400 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
15/11/2019 |
8.86
|
127,700 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
14/11/2019 |
8.86
|
138,400 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
13/11/2019 |
8.92
|
83,300 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
12/11/2019 |
8.92
|
72,000 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
11/11/2019 |
8.86
|
98,700 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
08/11/2019 |
8.86
|
24,000 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 |
07/11/2019 |
8.80
|
60,100 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 |
06/11/2019 |
8.80
|
44,200 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
05/11/2019 |
8.86
|
54,500 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
04/11/2019 |
8.86
|
32,800 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
01/11/2019 |
8.92
|
53,800 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
31/10/2019 |
8.92
|
44,900 | 8.86 | 8.92 | 8.86 | 0 | 0 | 0 |
30/10/2019 |
8.86
|
34,900 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
29/10/2019 |
8.86
|
296,800 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
28/10/2019 |
8.86
|
10,300 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
25/10/2019 |
8.86
|
214,000 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
24/10/2019 |
8.92
|
203,300 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
23/10/2019 |
8.86
|
22,800 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
22/10/2019 |
8.92
|
200,500 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
21/10/2019 |
8.86
|
165,400 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
18/10/2019 |
8.86
|
372,800 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
17/10/2019 |
8.92
|
20,200 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
16/10/2019 |
8.92
|
87,800 | 8.98 | 8.98 | 8.86 | 0 | 0 | 0 |
15/10/2019 |
8.98
|
183,600 | 8.98 | 8.98 | 8.92 | 0 | 0 | 0 |
14/10/2019 |
8.98
|
36,200 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
11/10/2019 |
8.92
|
83,820 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
10/10/2019 |
8.92
|
148,400 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
09/10/2019 |
8.92
|
147,700 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
08/10/2019 |
8.92
|
35,500 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
07/10/2019 |
8.92
|
69,600 | 8.92 | 8.98 | 8.92 | 0 | 0 | 0 |
04/10/2019 |
8.92
|
23,700 | 8.80 | 8.92 | 8.86 | 0 | 0 | 0 |
03/10/2019 |
8.80
|
65,400 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
02/10/2019 |
8.86
|
143,900 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
01/10/2019 |
8.92
|
147,300 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
30/09/2019 |
8.92
|
22,200 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
27/09/2019 |
8.92
|
310,700 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
26/09/2019 |
8.92
|
275,800 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
25/09/2019 |
8.86
|
59,100 | 8.98 | 8.98 | 8.86 | 0 | 0 | 0 |
24/09/2019 |
8.98
|
317,200 | 8.86 | 8.98 | 8.74 | 0 | 0 | 0 |
23/09/2019 |
8.86
|
94,500 | 8.74 | 8.86 | 8.74 | 0 | 0 | 0 |
20/09/2019 |
8.74
|
302,300 | 8.80 | 8.92 | 8.74 | 0 | 0 | 0 |
19/09/2019 |
8.80
|
63,500 | 8.80 | 8.86 | 8.74 | 0 | 0 | 0 |
18/09/2019 |
8.80
|
99,600 | 8.86 | 8.86 | 8.74 | 0 | 0 | 0 |
17/09/2019 |
8.86
|
89,000 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
16/09/2019 |
8.92
|
200,200 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
13/09/2019 |
8.92
|
128,300 | 8.98 | 9.04 | 8.86 | 0 | 0 | 0 |
12/09/2019 |
8.98
|
62,900 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
11/09/2019 |
8.92
|
222,200 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
10/09/2019 |
8.86
|
245,900 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
09/09/2019 |
8.92
|
173,300 | 8.98 | 8.98 | 8.86 | 0 | 0 | 0 |
06/09/2019 |
8.98
|
241,000 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
05/09/2019 |
8.92
|
85,900 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
04/09/2019 |
8.92
|
76,800 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
03/09/2019 |
8.92
|
94,500 | 8.98 | 8.98 | 8.92 | 0 | 0 | 0 |
30/08/2019 |
8.98
|
91,200 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
29/08/2019 |
8.92
|
113,400 | 8.86 | 9.04 | 8.80 | 0 | 0 | 0 |
28/08/2019 |
8.86
|
112,700 | 8.86 | 8.86 | 8.69 | 0 | 0 | 0 |
27/08/2019 |
8.86
|
82,100 | 8.74 | 8.86 | 8.69 | 0 | 0 | 0 |
26/08/2019 |
8.74
|
115,800 | 8.80 | 9.04 | 8.74 | 0 | 0 | 0 |
23/08/2019 |
8.80
|
118,700 | 8.86 | 8.98 | 8.80 | 0 | 0 | 0 |
22/08/2019 |
8.86
|
96,900 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
21/08/2019 |
8.92
|
86,100 | 8.92 | 8.98 | 8.92 | 0 | 0 | 0 |
20/08/2019 |
8.92
|
170,000 | 8.86 | 8.98 | 8.80 | 0 | 0 | 0 |
19/08/2019 |
8.86
|
94,700 | 8.80 | 8.92 | 8.74 | 0 | 0 | 0 |
16/08/2019 |
8.80
|
128,455 | 8.74 | 8.80 | 8.74 | 0 | 0 | 0 |
15/08/2019 |
8.74
|
53,480 | 8.74 | 8.74 | 8.57 | 0 | 0 | 0 |
14/08/2019 |
8.74
|
57,800 | 8.63 | 8.74 | 8.57 | 0 | 0 | 0 |
13/08/2019 |
8.63
|
56,300 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
12/08/2019 |
8.69
|
34,200 | 8.63 | 8.69 | 8.57 | 0 | 0 | 0 |
09/08/2019 |
8.63
|
133,500 | 8.63 | 8.63 | 8.57 | 0 | 0 | 0 |
08/08/2019 |
8.63
|
42,400 | 8.63 | 8.69 | 8.57 | 0 | 0 | 0 |
07/08/2019 |
8.63
|
47,700 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
06/08/2019 |
8.69
|
48,305 | 8.63 | 8.69 | 8.57 | 0 | 0 | 0 |
05/08/2019 |
8.63
|
78,000 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 |
02/08/2019 |
8.69
|
51,605 | 8.80 | 8.80 | 8.69 | 0 | 0 | 0 |
01/08/2019 |
8.80
|
65,000 | 8.74 | 8.86 | 8.69 | 0 | 0 | 0 |
31/07/2019 |
8.74
|
30,400 | 8.80 | 8.86 | 8.74 | 0 | 0 | 0 |
30/07/2019 |
8.80
|
32,900 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
29/07/2019 |
8.92
|
49,900 | 8.86 | 8.98 | 8.80 | 0 | 0 | 0 |
26/07/2019 |
8.86
|
52,290 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
25/07/2019 |
8.92
|
117,000 | 8.86 | 8.98 | 8.80 | 0 | 0 | 0 |
24/07/2019 |
8.86
|
91,400 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
23/07/2019 |
8.92
|
54,000 | 8.86 | 8.92 | 8.74 | 0 | 0 | 0 |
22/07/2019 |
8.86
|
67,910 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
19/07/2019 |
8.86
|
78,800 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
18/07/2019 |
8.92
|
88,200 | 9.04 | 9.04 | 8.92 | 0 | 0 | 0 |
17/07/2019 |
9.04
|
62,800 | 9.10 | 9.16 | 9.04 | 0 | 0 | 0 |
16/07/2019 |
9.10
|
63,600 | 9.10 | 9.16 | 9.04 | 0 | 0 | 0 |
15/07/2019 |
9.10
|
74,600 | 9.16 | 9.22 | 9.04 | 0 | 0 | 0 |
12/07/2019 |
9.16
|
83,200 | 9.16 | 9.33 | 9.10 | 0 | 0 | 0 |
11/07/2019 |
9.16
|
95,600 | 9.10 | 9.16 | 8.98 | 0 | 0 | 0 |