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) |
0.10 | 1.11% | 2,653,200 | -248,500 | -2.3 |
8.90
9.60
9.10
|
2 tháng
(2024-07-22) |
-0.50 | -5.21% | 5,589,200 | -499,300 | -4.6 |
8.70
9.60
9.10
|
3 tháng
(2024-06-21) |
-0.70 | -7.14% | 9,941,000 | -1,121,400 | -10.7 |
8.70
10.40
9.10
|
6 tháng
(2024-03-25) |
-1.70 | -15.74% | 22,225,842 | -2,993,800 | -29.6 |
8.70
10.80
9.10
|
12 tháng
(2023-09-25) |
-3.90 | -30% | 56,961,439 | -6,638,900 | -71.0 |
8.70
13.10
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 113,292,213 | -13,070,225 | -160.1 |
8.70
21.50
9.10
|
36 tháng
(2021-10-05) |
-12.95 | -58.72% | 158,946,230 | -16,515,533 | -273.7 |
8.70
39.70
9.10
|
60 tháng
(2019-10-16) |
2.23 | 32.47% | 1,840,852,169 | -508,343 | -68.7 |
6.23
39.70
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
7.27
|
742,600 | 7.19 | 7.27 | 7.11 | 12,000 | 0 | 0.1 |
28/11/2019 |
7.19
|
1,428,600 | 7.19 | 7.19 | 7.03 | 0 | 0 | 0 |
27/11/2019 |
7.19
|
1,873,209 | 7.19 | 7.19 | 7.11 | 0 | 0 | 0 |
26/11/2019 |
7.19
|
1,220,507 | 7.27 | 7.43 | 7.19 | 0 | 0 | 0 |
25/11/2019 |
7.27
|
3,009,001 | 7.27 | 7.43 | 7.11 | 0 | 0 | 0 |
22/11/2019 |
7.27
|
409,118 | 7.19 | 7.27 | 7.19 | 0 | 0 | 0 |
21/11/2019 |
7.19
|
1,631,613 | 7.27 | 7.43 | 7.11 | 0 | 0 | 0 |
20/11/2019 |
7.27
|
927,900 | 7.27 | 7.35 | 7.11 | 0 | 0 | 0 |
19/11/2019 |
7.27
|
1,609,200 | 7.19 | 7.35 | 7.03 | 0 | 0 | 0 |
18/11/2019 |
7.19
|
1,424,000 | 7.27 | 7.43 | 7.19 | 0 | 0 | 0 |
15/11/2019 |
7.27
|
782,700 | 7.19 | 7.35 | 7.11 | 0 | 0 | 0 |
14/11/2019 |
7.19
|
1,533,201 | 7.19 | 7.35 | 7.11 | 0 | 0 | 0 |
13/11/2019 |
7.19
|
1,608,002 | 7.19 | 7.35 | 7.11 | 0 | 0 | 0 |
12/11/2019 |
7.19
|
479,401 | 7.19 | 7.19 | 7.11 | 0 | 0 | 0 |
11/11/2019 |
7.19
|
801,515 | 7.27 | 7.27 | 7.19 | 0 | 0 | 0 |
08/11/2019 |
7.27
|
2,288,319 | 7.27 | 7.35 | 7.19 | 0 | 0 | 0 |
07/11/2019 |
7.27
|
771,511 | 7.35 | 7.59 | 7.27 | 0 | 0 | 0 |
06/11/2019 |
7.35
|
932,502 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 |
05/11/2019 |
7.35
|
843,731 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
04/11/2019 |
7.43
|
1,396,211 | 7.35 | 7.43 | 7.27 | 0 | 0 | 0 |
01/11/2019 |
7.35
|
2,202,630 | 7.19 | 7.43 | 7.03 | 0 | 0 | 0 |
31/10/2019 |
7.19
|
1,039,420 | 7.19 | 7.19 | 7.03 | 0 | 490,000 | -4.4 |
30/10/2019 |
7.19
|
1,179,751 | 7.11 | 7.19 | 7.03 | 0 | 0 | 0 |
29/10/2019 |
7.11
|
1,907,213 | 7.19 | 7.27 | 7.03 | 0 | 0 | 0 |
28/10/2019 |
7.19
|
1,763,204 | 7.19 | 7.19 | 7.03 | 0 | 0 | 0 |
25/10/2019 |
7.19
|
1,835,423 | 7.27 | 7.27 | 7.11 | 0 | 0 | 0 |
24/10/2019 |
7.27
|
4,011,000 | 6.95 | 7.27 | 6.79 | 0 | 0 | 0 |
23/10/2019 |
6.95
|
620,400 | 6.95 | 7.03 | 6.79 | 0 | 0 | 0 |
22/10/2019 |
6.95
|
740,800 | 6.87 | 6.95 | 6.79 | 0 | 0 | 0 |
21/10/2019 |
6.87
|
543,604 | 7.03 | 7.03 | 6.87 | 0 | 0 | 0 |
18/10/2019 |
7.03
|
774,800 | 6.87 | 7.03 | 6.79 | 0 | 0 | 0 |
17/10/2019 |
6.87
|
839,300 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 |
16/10/2019 |
6.87
|
918,800 | 6.79 | 6.95 | 6.79 | 0 | 0 | 0 |
15/10/2019 |
6.79
|
839,900 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 |
14/10/2019 |
6.87
|
1,195,100 | 6.71 | 6.95 | 6.63 | 0 | 0 | 0 |
11/10/2019 |
6.71
|
700,700 | 6.71 | 6.79 | 6.55 | 0 | 0 | 0 |
10/10/2019 |
6.71
|
1,013,700 | 6.71 | 6.79 | 6.63 | 0 | 0 | 0 |
09/10/2019 |
6.71
|
906,800 | 6.79 | 6.87 | 6.63 | 0 | 0 | 0 |
08/10/2019 |
6.79
|
430,200 | 6.79 | 6.87 | 6.71 | 0 | 0 | 0 |
07/10/2019 |
6.79
|
617,600 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 |
04/10/2019 |
6.87
|
924,600 | 6.63 | 6.87 | 6.55 | 0 | 0 | 0 |
03/10/2019 |
6.63
|
902,500 | 6.71 | 6.71 | 6.47 | 0 | 0 | 0 |
02/10/2019 |
6.71
|
1,922,400 | 6.71 | 6.71 | 6.55 | 0 | 100 | -0.0 |
01/10/2019 |
6.71
|
3,109,300 | 6.71 | 6.71 | 6.63 | 0 | 0 | 0 |
30/09/2019 |
6.71
|
967,600 | 6.79 | 6.79 | 6.55 | 0 | 11,000 | -0.1 |
27/09/2019 |
6.79
|
874,100 | 6.63 | 6.79 | 6.63 | 0 | 0 | 0 |
26/09/2019 |
6.63
|
697,641 | 6.31 | 6.63 | 6.31 | 0 | 0 | 0 |
25/09/2019 |
6.31
|
1,064,300 | 6.31 | 6.47 | 6.15 | 0 | 0 | 0 |
24/09/2019 |
6.31
|
798,400 | 6.31 | 6.39 | 6.15 | 0 | 0 | 0 |
23/09/2019 |
6.31
|
1,125,100 | 6.23 | 6.39 | 6.07 | 0 | 0 | 0 |
20/09/2019 |
6.23
|
226,541 | 5.99 | 6.23 | 5.99 | 0 | 0 | 0 |
19/09/2019 |
5.99
|
246,200 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 |
18/09/2019 |
5.99
|
251,800 | 6.07 | 6.15 | 5.91 | 0 | 0 | 0 |
17/09/2019 |
6.07
|
649,300 | 5.67 | 6.07 | 5.67 | 0 | 0 | 0 |
16/09/2019 |
5.67
|
6,069 | 5.83 | 5.83 | 5.67 | 0 | 0 | 0 |
13/09/2019 |
5.83
|
12,700 | 5.75 | 5.83 | 5.67 | 0 | 0 | 0 |
12/09/2019 |
5.75
|
287,700 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
11/09/2019 |
5.75
|
466,802 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
10/09/2019 |
5.75
|
424,600 | 5.67 | 5.75 | 5.59 | 0 | 0 | 0 |
09/09/2019 |
5.67
|
293,700 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
06/09/2019 |
5.75
|
314,300 | 5.75 | 5.75 | 5.59 | 0 | 0 | 0 |
05/09/2019 |
5.75
|
457,800 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
04/09/2019 |
5.75
|
1,309,100 | 5.75 | 5.75 | 5.59 | 0 | 0 | 0 |
03/09/2019 |
5.75
|
1,371,000 | 5.75 | 5.75 | 5.59 | 0 | 0 | 0 |
30/08/2019 |
5.75
|
191,300 | 5.67 | 5.75 | 5.67 | 0 | 0 | 0 |
29/08/2019 |
5.67
|
109,500 | 5.67 | 5.75 | 5.67 | 0 | 0 | 0 |
28/08/2019 |
5.67
|
407,400 | 5.67 | 6.15 | 5.59 | 0 | 0 | 0 |
27/08/2019 |
5.67
|
267,400 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
26/08/2019 |
5.67
|
114,700 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
23/08/2019 |
5.75
|
189,900 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
22/08/2019 |
5.75
|
514,700 | 5.83 | 5.83 | 5.67 | 0 | 0 | 0 |
21/08/2019 |
5.83
|
814,100 | 5.83 | 5.83 | 5.67 | 0 | 0 | 0 |
20/08/2019 |
5.83
|
678,400 | 5.83 | 5.91 | 5.67 | 0 | 0 | 0 |
19/08/2019 |
5.83
|
324,600 | 5.91 | 6.15 | 5.75 | 0 | 0 | 0 |
16/08/2019 |
5.91
|
180,400 | 5.67 | 6.23 | 5.75 | 0 | 4,300 | -0.0 |
15/08/2019 |
5.67
|
473,100 | 5.99 | 5.99 | 5.67 | 0 | 0 | 0 |
14/08/2019 |
5.99
|
376,700 | 5.99 | 5.99 | 5.59 | 0 | 0 | 0 |
13/08/2019 |
5.99
|
414,900 | 5.99 | 5.99 | 5.67 | 0 | 0 | 0 |
12/08/2019 |
5.99
|
308,300 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
09/08/2019 |
6.07
|
120,900 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
08/08/2019 |
6.07
|
139,209 | 6.15 | 6.15 | 5.99 | 0 | 0 | 0 |
07/08/2019 |
6.15
|
345,300 | 6.15 | 6.15 | 6.07 | 0 | 9,100 | -0.1 |
06/08/2019 |
6.15
|
319,600 | 6.23 | 6.23 | 5.99 | 0 | 0 | 0 |
05/08/2019 |
6.23
|
383,900 | 6.23 | 6.31 | 6.15 | 0 | 0 | 0 |
02/08/2019 |
6.23
|
296,600 | 6.15 | 6.23 | 5.99 | 0 | 0 | 0 |
01/08/2019 |
6.15
|
138,800 | 6.23 | 6.31 | 6.07 | 0 | 900 | -0.0 |
31/07/2019 |
6.23
|
238,400 | 6.31 | 6.31 | 6.15 | 0 | 0 | 0 |
30/07/2019 |
6.31
|
421,500 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
29/07/2019 |
6.39
|
502,100 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
26/07/2019 |
6.39
|
1,440,700 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
25/07/2019 |
6.39
|
55,300 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
24/07/2019 |
6.39
|
245,600 | 6.47 | 6.47 | 6.31 | 0 | 4,700 | -0.0 |
23/07/2019 |
6.47
|
245,418 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 |
22/07/2019 |
6.47
|
8,400 | 6.47 | 6.55 | 6.39 | 0 | 0 | 0 |
19/07/2019 |
6.47
|
493,000 | 6.39 | 6.47 | 6.39 | 0 | 0 | 0 |
18/07/2019 |
6.39
|
760,800 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 |
17/07/2019 |
6.47
|
15,200 | 6.39 | 6.47 | 6.31 | 0 | 0 | 0 |
16/07/2019 |
6.39
|
207,300 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 |
15/07/2019 |
6.47
|
186,300 | 6.39 | 6.47 | 6.39 | 0 | 0 | 0 |
12/07/2019 |
6.39
|
187,100 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 |