| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
-1.50 | -6.98% | 24,600 | 0 | 0 |
17.60
21.50
20
|
|
2 tháng
(2024-09-16) |
-5 | -20% | 36,900 | 0 | 0 |
17.60
25
20
|
|
3 tháng
(2024-08-15) |
-6.90 | -25.65% | 39,600 | 0 | 0 |
17.60
26.90
20
|
|
6 tháng
(2024-05-17) |
3.60 | 21.99% | 212,600 | 0 | 0 |
16.40
27.49
20
|
|
12 tháng
(2023-11-20) |
7.40 | 58.68% | 829,000 | 0 | 0 |
11.94
27.49
20
|
|
24 tháng
(2022-11-24) |
6.59 | 49.13% | 1,233,820 | 0 | 0 |
11.31
27.49
20
|
|
36 tháng
(2021-11-29) |
9.57 | 91.74% | 2,103,562 | 2,460 | 0.0 |
9.36
27.49
20
|
|
60 tháng
(2019-12-10) |
12.43 | 164.27% | 3,440,285 | 3,600 | 0.0 |
5.79
27.49
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/01/2020 |
7.20
|
1,195 | 7.42 | 7.42 | 7.20 | 0 | 0 | 0 |
| 22/01/2020 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 21/01/2020 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 20/01/2020 |
7.42
|
2,300 | 7.42 | 7.42 | 7.12 | 0 | 0 | 0 |
| 17/01/2020 |
7.42
|
862 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 16/01/2020 |
7.49
|
1,186 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 15/01/2020 |
7.49
|
47 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 14/01/2020 |
7.49
|
300 | 7.12 | 7.49 | 7.49 | 0 | 0 | 0 |
| 13/01/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 10/01/2020 |
7.12
|
1,559 | 7.42 | 7.64 | 7.12 | 0 | 0 | 0 |
| 09/01/2020 |
7.42
|
100 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 08/01/2020 |
7.49
|
2 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 07/01/2020 |
7.49
|
127 | 7.42 | 7.49 | 7.49 | 0 | 0 | 0 |
| 06/01/2020 |
7.42
|
700 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 03/01/2020 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 02/01/2020 |
7.49
|
700 | 7.79 | 7.79 | 7.49 | 0 | 0 | 0 |
| 31/12/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/12/2019 |
7.79
|
100 | 7.42 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/12/2019 |
7.42
|
2,289 | 8.01 | 8.01 | 7.27 | 0 | 0 | 0 |
| 26/12/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 25/12/2019 |
8.01
|
60 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 24/12/2019 |
8.01
|
100 | 7.49 | 8.01 | 8.01 | 0 | 0 | 0 |
| 23/12/2019 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 20/12/2019 |
7.49
|
2,441 | 7.72 | 7.72 | 7.35 | 0 | 0 | 0 |
| 19/12/2019 |
7.72
|
57 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 18/12/2019 |
7.72
|
200 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 17/12/2019 |
7.72
|
899 | 7.12 | 7.79 | 6.75 | 0 | 0 | 0 |
| 16/12/2019 |
7.12
|
294 | 7.49 | 7.49 | 7.12 | 0 | 0 | 0 |
| 13/12/2019 |
7.49
|
60 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/12/2019 |
7.49
|
3,071 | 7.49 | 7.57 | 7.49 | 0 | 0 | 0 |
| 11/12/2019 |
7.49
|
1,400 | 7.57 | 7.57 | 7.49 | 0 | 0 | 0 |
| 10/12/2019 |
7.57
|
1,000 | 7.49 | 7.64 | 7.05 | 0 | 0 | 0 |
| 09/12/2019 |
7.49
|
363 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 06/12/2019 |
7.49
|
977 | 7.94 | 7.94 | 7.49 | 0 | 0 | 0 |
| 05/12/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 04/12/2019 |
7.94
|
1,200 | 7.49 | 7.94 | 7.49 | 0 | 0 | 0 |
| 03/12/2019 |
7.49
|
1,397 | 7.49 | 7.72 | 7.49 | 0 | 0 | 0 |
| 02/12/2019 |
7.49
|
762 | 7.79 | 7.79 | 7.49 | 0 | 0 | 0 |
| 29/11/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 28/11/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/11/2019 |
7.79
|
1,887 | 7.79 | 7.79 | 7.72 | 0 | 0 | 0 |
| 26/11/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 25/11/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/11/2019 |
7.79
|
1,033 | 7.72 | 7.79 | 7.49 | 0 | 0 | 0 |
| 21/11/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 20/11/2019 |
7.72
|
200 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 19/11/2019 |
7.72
|
471 | 7.72 | 7.72 | 7.49 | 0 | 0 | 0 |
| 18/11/2019 |
7.72
|
440 | 7.64 | 7.72 | 7.72 | 0 | 0 | 0 |
| 15/11/2019 |
7.64
|
698 | 8.16 | 8.16 | 7.42 | 0 | 0 | 0 |
| 14/11/2019 |
8.16
|
200 | 7.57 | 8.16 | 7.57 | 0 | 0 | 0 |
| 13/11/2019 |
7.57
|
3 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 12/11/2019 |
7.57
|
1,400 | 8.09 | 8.09 | 7.57 | 0 | 0 | 0 |
| 11/11/2019 |
8.09
|
700 | 7.57 | 8.09 | 7.05 | 0 | 0 | 0 |
| 08/11/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 07/11/2019 |
7.57
|
1,097 | 7.72 | 7.72 | 7.57 | 0 | 0 | 0 |
| 06/11/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 05/11/2019 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 04/11/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 01/11/2019 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 31/10/2019 |
7.72
|
72 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 30/10/2019 |
7.72
|
100 | 7.64 | 7.72 | 7.72 | 0 | 0 | 0 |
| 29/10/2019 |
7.64
|
100 | 7.57 | 7.64 | 7.64 | 0 | 0 | 0 |
| 28/10/2019 |
7.57
|
1,476 | 7.64 | 7.64 | 7.57 | 0 | 0 | 0 |
| 25/10/2019 |
7.64
|
500 | 7.79 | 7.79 | 7.64 | 0 | 0 | 0 |
| 24/10/2019 |
7.79
|
300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 23/10/2019 |
7.79
|
1,100 | 7.57 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/10/2019 |
7.57
|
1,300 | 7.94 | 7.94 | 7.57 | 0 | 0 | 0 |
| 21/10/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 18/10/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 17/10/2019 |
7.94
|
237 | 7.72 | 7.94 | 7.79 | 0 | 0 | 0 |
| 16/10/2019 |
7.72
|
95 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 15/10/2019 |
7.72
|
1,100 | 8.09 | 8.09 | 7.72 | 0 | 0 | 0 |
| 14/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 11/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 09/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 08/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 04/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 03/10/2019 |
8.09
|
1,506 | 8.09 | 8.09 | 7.94 | 0 | 0 | 0 |
| 02/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 01/10/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 30/09/2019 |
8.09
|
2,257 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 27/09/2019 |
8.09
|
129 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 26/09/2019 |
8.09
|
4,500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/09/2019 |
8.09
|
318 | 8.16 | 8.16 | 7.49 | 0 | 0 | 0 |
| 24/09/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/09/2019 |
8.16
|
4 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 20/09/2019 |
8.16
|
2,400 | 8.24 | 8.24 | 8.16 | 0 | 0 | 0 |
| 19/09/2019 |
8.24
|
1,309 | 7.57 | 8.24 | 7.42 | 0 | 0 | 0 |
| 18/09/2019 |
7.57
|
2,300 | 8.38 | 8.53 | 7.57 | 0 | 0 | 0 |
| 17/09/2019 |
8.38
|
572 | 7.64 | 8.38 | 7.49 | 0 | 0 | 0 |
| 16/09/2019 |
7.64
|
360 | 7.86 | 8.53 | 7.64 | 0 | 0 | 0 |
| 13/09/2019 |
7.86
|
880 | 7.79 | 7.86 | 7.86 | 0 | 0 | 0 |
| 12/09/2019 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 11/09/2019 |
7.79
|
1,930 | 7.72 | 7.86 | 7.79 | 0 | 0 | 0 |
| 10/09/2019 |
7.72
|
126 | 8.09 | 8.09 | 7.72 | 0 | 0 | 0 |
| 09/09/2019 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 06/09/2019 |
8.09
|
108 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 05/09/2019 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |