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) |
-0.60 | -4.05% | 3,788,900 | -400,100 | -5.9 |
14
15
14.20
|
2 tháng
(2024-07-22) |
-0.80 | -5.33% | 8,469,600 | -747,600 | -11.0 |
14
15.30
14.20
|
3 tháng
(2024-06-21) |
-3.10 | -17.92% | 27,496,300 | -771,400 | -11.1 |
14
17.30
14.20
|
6 tháng
(2024-03-25) |
-1.30 | -8.39% | 58,268,000 | -610,300 | -8.2 |
14
17.50
14.20
|
12 tháng
(2023-09-25) |
-0.35 | -2.39% | 92,767,200 | -2,040,800 | -28.0 |
12.59
17.50
14.20
|
24 tháng
(2022-09-30) |
1.14 | 8.70% | 216,478,303 | -205,400 | 5.9 |
9.17
17.50
14.20
|
36 tháng
(2021-10-05) |
2.05 | 16.90% | 499,391,295 | 3,488,300 | 79.0 |
9.17
17.50
14.20
|
60 tháng
(2019-10-16) |
6.32 | 80.31% | 743,568,403 | 4,632,800 | 97.3 |
6.99
17.50
14.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2019 |
8.15
|
2,300 | 7.94 | 8.15 | 7.94 | 0 | 0 | 0 |
26/11/2019 |
7.94
|
4,500 | 8.22 | 8.22 | 7.94 | 0 | 0 | 0 |
25/11/2019 |
8.22
|
200 | 7.88 | 8.90 | 8.22 | 0 | 0 | 0 |
22/11/2019 |
7.88
|
5,800 | 8.22 | 8.22 | 7.88 | 0 | 0 | 0 |
21/11/2019 |
8.22
|
3,300 | 8.90 | 8.90 | 7.94 | 0 | 0 | 0 |
20/11/2019 |
8.90
|
300 | 8.83 | 8.90 | 7.81 | 0 | 0 | 0 |
19/11/2019 |
8.83
|
33,470 | 8.77 | 9.45 | 8.56 | 0 | 0 | 0 |
18/11/2019 |
8.77
|
41,114 | 7.67 | 8.77 | 7.88 | 0 | 0 | 0 |
15/11/2019 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
14/11/2019 |
7.67
|
12,700 | 7.74 | 7.74 | 7.46 | 0 | 0 | 0 |
13/11/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
12/11/2019 |
7.74
|
700 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
11/11/2019 |
7.74
|
100 | 7.67 | 7.74 | 7.74 | 0 | 0 | 0 |
08/11/2019 |
7.67
|
1,600 | 7.74 | 7.74 | 7.40 | 0 | 0 | 0 |
07/11/2019 |
7.74
|
300 | 7.81 | 7.81 | 7.46 | 0 | 0 | 0 |
06/11/2019 |
7.81
|
200 | 7.67 | 7.81 | 7.74 | 0 | 0 | 0 |
05/11/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
04/11/2019 |
7.67
|
11,200 | 7.81 | 7.81 | 7.40 | 0 | 0 | 0 |
01/11/2019 |
7.81
|
12,600 | 7.81 | 7.81 | 7.53 | 0 | 0 | 0 |
31/10/2019 |
7.81
|
100 | 7.67 | 7.81 | 7.81 | 0 | 0 | 0 |
30/10/2019 |
7.67
|
5,400 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
29/10/2019 |
7.67
|
3,300 | 7.67 | 7.74 | 7.67 | 0 | 0 | 0 |
28/10/2019 |
7.67
|
6,400 | 7.81 | 7.81 | 7.67 | 0 | 0 | 0 |
25/10/2019 |
7.81
|
2,200 | 7.60 | 7.81 | 7.81 | 0 | 0 | 0 |
24/10/2019 |
7.60
|
15,100 | 7.88 | 7.88 | 7.60 | 0 | 0 | 0 |
23/10/2019 |
7.88
|
121,600 | 7.81 | 8.01 | 7.74 | 0 | 0 | 0 |
22/10/2019 |
7.81
|
4,200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
21/10/2019 |
7.81
|
14,700 | 7.81 | 8.15 | 7.67 | 0 | 0 | 0 |
18/10/2019 |
7.81
|
16,000 | 7.81 | 7.88 | 7.53 | 0 | 0 | 0 |
17/10/2019 |
7.81
|
2,800 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0 |
16/10/2019 |
7.88
|
6,500 | 7.74 | 7.94 | 7.74 | 0 | 0 | 0 |
15/10/2019 |
7.74
|
14,900 | 7.67 | 7.88 | 7.74 | 0 | 0 | 0 |
14/10/2019 |
7.67
|
800 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
11/10/2019 |
7.67
|
19,200 | 7.81 | 7.81 | 7.40 | 0 | 0 | 0 |
10/10/2019 |
7.81
|
11,200 | 7.67 | 7.81 | 7.05 | 0 | 0 | 0 |
09/10/2019 |
7.67
|
6,900 | 8.01 | 8.01 | 7.53 | 0 | 0 | 0 |
08/10/2019 |
8.01
|
500 | 7.60 | 8.01 | 7.81 | 0 | 0 | 0 |
07/10/2019 |
7.60
|
3,100 | 7.67 | 7.67 | 7.60 | 0 | 0 | 0 |
04/10/2019 |
7.67
|
3,400 | 8.01 | 8.01 | 7.67 | 0 | 0 | 0 |
03/10/2019 |
8.01
|
100 | 7.74 | 8.01 | 8.01 | 0 | 0 | 0 |
02/10/2019 |
7.74
|
600 | 7.74 | 7.74 | 7.60 | 0 | 0 | 0 |
01/10/2019 |
7.74
|
1,400 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
30/09/2019 |
7.74
|
200 | 7.81 | 7.81 | 7.60 | 0 | 0 | 0 |
27/09/2019 |
7.81
|
2,700 | 7.53 | 7.81 | 7.53 | 0 | 0 | 0 |
26/09/2019 |
7.53
|
22,500 | 7.81 | 7.81 | 7.53 | 0 | 0 | 0 |
25/09/2019 |
7.81
|
1,000 | 7.67 | 7.81 | 7.81 | 0 | 0 | 0 |
24/09/2019 |
7.67
|
3,800 | 7.74 | 7.81 | 7.67 | 0 | 0 | 0 |
23/09/2019 |
7.74
|
800 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
20/09/2019 |
7.74
|
1,400 | 7.67 | 7.74 | 7.67 | 0 | 0 | 0 |
19/09/2019 |
7.67
|
3,100 | 7.67 | 7.81 | 7.67 | 0 | 0 | 0 |
18/09/2019 |
7.67
|
500 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
17/09/2019 |
7.67
|
400 | 7.46 | 7.74 | 7.53 | 0 | 0 | 0 |
16/09/2019 |
7.46
|
200 | 7.74 | 7.74 | 7.46 | 0 | 0 | 0 |
13/09/2019 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
12/09/2019 |
7.74
|
4,100 | 7.81 | 7.81 | 7.74 | 0 | 0 | 0 |
11/09/2019 |
7.81
|
2,300 | 7.74 | 7.81 | 7.60 | 0 | 0 | 0 |
10/09/2019 |
7.74
|
7,900 | 7.81 | 7.81 | 7.74 | 0 | 0 | 0 |
09/09/2019 |
7.81
|
24,000 | 7.53 | 7.81 | 7.67 | 0 | 0 | 0 |
06/09/2019 |
7.53
|
2,605 | 7.74 | 7.81 | 7.26 | 0 | 0 | 0 |
05/09/2019 |
7.74
|
7,800 | 7.81 | 7.81 | 7.74 | 0 | 0 | 0 |
04/09/2019 |
7.81
|
5 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
03/09/2019 |
7.81
|
4,500 | 7.53 | 7.81 | 7.81 | 0 | 0 | 0 |
30/08/2019 |
7.53
|
13,150 | 7.67 | 7.94 | 7.53 | 0 | 0 | 0 |
29/08/2019 |
7.67
|
1,105 | 7.74 | 8.01 | 7.67 | 0 | 0 | 0 |
28/08/2019 |
7.74
|
8,900 | 7.53 | 7.74 | 7.46 | 0 | 0 | 0 |
27/08/2019 |
7.53
|
13,500 | 7.46 | 7.67 | 7.19 | 0 | 0 | 0 |
26/08/2019 |
7.46
|
3,900 | 7.74 | 7.94 | 7.46 | 0 | 0 | 0 |
23/08/2019 |
7.74
|
2,600 | 7.74 | 7.74 | 7.53 | 0 | 0 | 0 |
22/08/2019 |
7.74
|
3,800 | 7.88 | 7.88 | 7.33 | 0 | 0 | 0 |
21/08/2019 |
7.88
|
25,700 | 7.67 | 7.94 | 7.67 | 0 | 0 | 0 |
20/08/2019 |
7.67
|
32,800 | 8.08 | 8.08 | 7.60 | 0 | 0 | 0 |
19/08/2019 |
8.08
|
550 | 7.74 | 8.08 | 8.08 | 0 | 0 | 0 |
16/08/2019 |
7.74
|
19,500 | 7.74 | 7.74 | 7.46 | 0 | 0 | 0 |
15/08/2019 |
7.74
|
24,600 | 7.94 | 7.94 | 7.19 | 0 | 0 | 0 |
14/08/2019 |
7.94
|
4,400 | 7.81 | 7.94 | 7.74 | 0 | 0 | 0 |
13/08/2019 |
7.81
|
10,700 | 7.67 | 7.88 | 7.40 | 0 | 0 | 0 |
12/08/2019 |
7.67
|
29,600 | 7.81 | 7.81 | 7.60 | 0 | 0 | 0 |
09/08/2019 |
7.81
|
35,800 | 7.94 | 7.94 | 7.81 | 0 | 0 | 0 |
08/08/2019 |
7.94
|
10,000 | 7.94 | 8.22 | 7.53 | 0 | 0 | 0 |
07/08/2019 |
7.94
|
51,900 | 7.88 | 8.15 | 7.88 | 0 | 0 | 0 |
06/08/2019 |
7.88
|
8,900 | 7.67 | 7.88 | 7.81 | 0 | 0 | 0 |
05/08/2019 |
7.67
|
21,561 | 7.40 | 7.88 | 7.33 | 0 | 0 | 0 |
02/08/2019 |
7.40
|
9,400 | 7.26 | 7.40 | 7.19 | 0 | 0 | 0 |
01/08/2019 |
7.26
|
4,000 | 7.40 | 7.40 | 7.19 | 0 | 0 | 0 |
31/07/2019 |
7.40
|
13,600 | 7.26 | 7.40 | 7.05 | 0 | 0 | 0 |
30/07/2019 |
7.26
|
27,200 | 7.33 | 7.33 | 6.85 | 0 | 0 | 0 |
29/07/2019 |
7.33
|
18,700 | 7.33 | 7.67 | 7.26 | 0 | 0 | 0 |
26/07/2019 |
7.33
|
54,611 | 7.88 | 7.88 | 7.33 | 0 | 23,400 | -0.3 |
25/07/2019 |
7.88
|
54,900 | 8.01 | 8.01 | 7.74 | 0 | 0 | 0 |
24/07/2019 |
8.01
|
150,600 | 8.22 | 8.22 | 7.81 | 2,800 | 11,400 | -0.1 |
23/07/2019 |
8.22
|
23,800 | 8.22 | 8.29 | 8.08 | 0 | 0 | 0 |
22/07/2019 |
8.22
|
30,550 | 8.22 | 8.35 | 8.15 | 0 | 0 | 0 |
19/07/2019 |
8.22
|
165,300 | 8.08 | 8.35 | 7.94 | 26,600 | 16,800 | 0.1 |
18/07/2019 |
8.08
|
20,300 | 8.08 | 8.35 | 7.88 | 8,200 | 0 | 0.1 |
17/07/2019 |
8.08
|
16,600 | 8.35 | 8.35 | 7.88 | 0 | 0 | 0 |
16/07/2019 |
8.35
|
162,300 | 8.56 | 9.25 | 8.22 | 16,800 | 7,000 | 0.1 |
15/07/2019 |
8.56
|
60,850 | 8.29 | 9.04 | 8.15 | 0 | 5,000 | -0.1 |
12/07/2019 |
8.29
|
107,330 | 7.53 | 8.56 | 7.40 | 0 | 0 | 0 |
11/07/2019 |
7.53
|
18,900 | 7.40 | 7.53 | 7.40 | 7,000 | 0 | 0.1 |
10/07/2019 |
7.40
|
3,600 | 7.46 | 7.46 | 7.40 | 0 | 0 | 0 |