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% | 421,600 | -100 | 0.0 |
21.40
22
21.50
|
2 tháng
(2024-07-22) |
-1.10 | -4.87% | 922,500 | 20,800 | 0.4 |
21.40
23
21.50
|
3 tháng
(2024-06-21) |
-4.50 | -17.31% | 1,696,300 | 23,900 | 0.5 |
21.40
26
21.50
|
6 tháng
(2024-03-25) |
0.05 | 0.23% | 4,026,100 | 14,690 | 0.3 |
19.80
26
21.50
|
12 tháng
(2023-09-25) |
-4.66 | -17.82% | 7,877,800 | -14,060 | -0.4 |
19.80
26.16
21.50
|
24 tháng
(2022-09-30) |
0.50 | 2.40% | 13,696,000 | 21,325 | 1.0 |
14.97
28.62
21.50
|
36 tháng
(2021-10-05) |
-6.85 | -24.16% | 22,790,122 | 30,460 | 0.7 |
14.97
36.87
21.50
|
60 tháng
(2019-10-16) |
13.20 | 158.89% | 37,219,966 | -3,031,130 | -50.6 |
7.42
36.87
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/10/2019 |
8.06
|
3,200 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
28/10/2019 |
8.06
|
3,200 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
25/10/2019 |
8.06
|
1,400 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 |
24/10/2019 |
8.14
|
7,200 | 8.06 | 8.30 | 8.06 | 6,500 | 6,500 | 0 |
23/10/2019 |
8.06
|
1,900 | 8.06 | 8.39 | 8.06 | 0 | 0 | 0 |
22/10/2019 |
8.06
|
1,000 | 8.06 | 8.14 | 8.06 | 0 | 0 | 0 |
21/10/2019 |
8.06
|
1,500 | 8.30 | 8.39 | 8.06 | 0 | 0 | 0 |
18/10/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
17/10/2019 |
8.30
|
3,000 | 8.30 | 8.30 | 8.30 | 2,500 | 0 | 0.0 |
16/10/2019 |
8.30
|
1,000 | 8.06 | 8.30 | 8.30 | 0 | 0 | 0 |
15/10/2019 |
8.06
|
200 | 8.06 | 8.14 | 8.06 | 0 | 0 | 0 |
14/10/2019 |
8.06
|
2,100 | 8.47 | 8.47 | 8.06 | 0 | 0 | 0 |
11/10/2019 |
8.47
|
600 | 8.06 | 8.55 | 8.47 | 0 | 0 | 0 |
10/10/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
09/10/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
08/10/2019 |
8.06
|
900 | 8.47 | 8.47 | 8.06 | 0 | 0 | 0 |
07/10/2019 |
8.47
|
1,000 | 8.39 | 8.47 | 8.47 | 0 | 0 | 0 |
04/10/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
03/10/2019 |
8.39
|
0 | 8.47 | 8.39 | 8.39 | 0 | 0 | 0 |
02/10/2019 |
8.47
|
1,100 | 8.47 | 8.47 | 8.06 | 0 | 0 | 0 |
01/10/2019 |
8.47
|
0 | 8.39 | 8.47 | 8.47 | 0 | 0 | 0 |
30/09/2019 |
8.39
|
1,000 | 8.39 | 8.47 | 8.39 | 0 | 0 | 0 |
27/09/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
26/09/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
25/09/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
24/09/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
23/09/2019 |
8.39
|
800 | 8.39 | 8.47 | 8.14 | 0 | 0 | 0 |
20/09/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
19/09/2019 |
8.39
|
100 | 8.06 | 8.39 | 8.39 | 0 | 0 | 0 |
18/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
17/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
16/09/2019 |
8.06
|
14,200 | 8.30 | 8.30 | 8.06 | 0 | 0 | 0 |
13/09/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
12/09/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
11/09/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
10/09/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
09/09/2019 |
8.30
|
200 | 8.06 | 8.30 | 8.30 | 0 | 0 | 0 |
06/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
05/09/2019 |
8.06
|
1,400 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
04/09/2019 |
8.06
|
4,100 | 7.98 | 8.06 | 8.06 | 0 | 0 | 0 |
03/09/2019 |
7.98
|
200 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
30/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
29/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
28/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
27/08/2019 |
8.06
|
0 | 7.98 | 8.06 | 8.06 | 0 | 0 | 0 |
26/08/2019 |
7.98
|
3,000 | 8.39 | 8.39 | 7.98 | 0 | 0 | 0 |
23/08/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
22/08/2019 |
8.39
|
500 | 8.39 | 8.47 | 8.39 | 0 | 0 | 0 |
21/08/2019 |
8.39
|
700 | 8.47 | 8.47 | 8.39 | 0 | 0 | 0 |
20/08/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
19/08/2019 |
8.47
|
1,000 | 8.39 | 8.47 | 8.47 | 0 | 0 | 0 |
16/08/2019 |
8.39
|
700 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
15/08/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
14/08/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
13/08/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
12/08/2019 |
8.39
|
700 | 8.47 | 8.47 | 8.39 | 0 | 0 | 0 |
09/08/2019 |
8.47
|
300 | 8.30 | 8.47 | 8.39 | 0 | 0 | 0 |
08/08/2019 |
8.30
|
500 | 8.06 | 8.30 | 8.30 | 0 | 0 | 0 |
07/08/2019 |
8.06
|
9,600 | 8.22 | 8.22 | 7.66 | 0 | 0 | 0 |
06/08/2019 |
8.22
|
1,000 | 8.06 | 8.47 | 8.22 | 0 | 0 | 0 |
05/08/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
02/08/2019 |
8.06
|
800 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 |
01/08/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
31/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
30/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
29/07/2019 |
8.14
|
11 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
26/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
25/07/2019 |
8.14
|
4,800 | 8.14 | 8.30 | 8.06 | 0 | 3,000 | -0.0 |
24/07/2019 |
8.14
|
800 | 8.14 | 8.14 | 8.14 | 0 | 800 | -0.0 |
23/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
22/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
19/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
18/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
17/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
16/07/2019 |
8.14
|
0 | 8.06 | 8.14 | 8.14 | 0 | 0 | 0 |
15/07/2019 |
8.06
|
3,500 | 8.14 | 8.30 | 8.06 | 0 | 0 | 0 |
12/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
11/07/2019 |
8.14
|
300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
10/07/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
09/07/2019 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
08/07/2019 |
8.14
|
900 | 8.71 | 8.71 | 8.14 | 0 | 0 | 0 |
05/07/2019 |
8.71
|
5,500 | 8.39 | 8.71 | 8.39 | 4,000 | 0 | 0.0 |
04/07/2019 |
8.39
|
600 | 8.22 | 8.39 | 8.39 | 0 | 0 | 0 |
03/07/2019 |
8.22
|
3,000 | 8.71 | 8.71 | 8.14 | 0 | 0 | 0 |
02/07/2019 |
8.71
|
100 | 8.30 | 8.71 | 8.71 | 0 | 0 | 0 |
01/07/2019 |
8.30
|
800 | 8.22 | 8.30 | 8.30 | 0 | 0 | 0 |
28/06/2019 |
8.22
|
0 | 8.30 | 8.22 | 8.22 | 0 | 0 | 0 |
27/06/2019 |
8.30
|
2,516 | 8.14 | 8.30 | 8.06 | 0 | 0 | 0 |
26/06/2019 |
8.14
|
3,100 | 8.55 | 8.71 | 8.14 | 0 | 0 | 0 |
25/06/2019 |
8.55
|
0 | 8.47 | 8.55 | 8.55 | 0 | 0 | 0 |
24/06/2019 |
8.47
|
500 | 8.87 | 8.87 | 8.47 | 0 | 0 | 0 |
21/06/2019 |
8.87
|
100 | 9.68 | 9.68 | 8.87 | 0 | 0 | 0 |
20/06/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
19/06/2019 |
9.68
|
10 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
18/06/2019 |
9.68
|
100 | 8.47 | 9.68 | 9.68 | 0 | 0 | 0 |
17/06/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
14/06/2019 |
8.47
|
12,400 | 8.87 | 8.87 | 8.47 | 0 | 12,400 | -0.1 |
13/06/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
12/06/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
11/06/2019 |
8.87
|
200 | 8.55 | 8.87 | 8.87 | 0 | 0 | 0 |