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) |
6 | 25.10% | 929,300 | 5,800 | 0.2 |
23.90
29.90
29.90
|
2 tháng
(2024-07-22) |
4.80 | 19.12% | 1,166,900 | 5,300 | 0.2 |
22
29.90
29.90
|
3 tháng
(2024-06-21) |
-0.80 | -2.61% | 1,704,500 | 4,550 | 0.1 |
22
30.70
29.90
|
6 tháng
(2024-03-25) |
20.40 | 214.74% | 2,850,495 | -126,850 | -1.8 |
9.50
30.70
29.90
|
12 tháng
(2023-09-25) |
21 | 235.96% | 2,931,296 | -122,550 | -1.7 |
8.40
30.70
29.90
|
24 tháng
(2022-09-30) |
22.48 | 303.08% | 3,696,024 | -22,150 | -0.9 |
6.41
30.70
29.90
|
36 tháng
(2021-10-05) |
21.09 | 239.47% | 4,629,097 | -1,550 | -0.7 |
6.41
30.70
29.90
|
60 tháng
(2019-10-16) |
22.85 | 324.19% | 10,032,198 | -1,950 | -0.7 |
5.41
30.70
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
27/11/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
26/11/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
25/11/2019 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
22/11/2019 |
6.83
|
200 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
21/11/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
20/11/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
19/11/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
18/11/2019 |
7.48
|
1,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
15/11/2019 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
14/11/2019 |
7.62
|
101 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
13/11/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
12/11/2019 |
7.12
|
104 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
11/11/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
08/11/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
07/11/2019 |
7.19
|
5,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
06/11/2019 |
7.19
|
72,000 | 7.19 | 7.26 | 7.19 | 0 | 0 | 0 |
05/11/2019 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
04/11/2019 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
01/11/2019 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
31/10/2019 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
30/10/2019 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
29/10/2019 |
7.41
|
200 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 |
28/10/2019 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
25/10/2019 |
7.48
|
600 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
24/10/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
23/10/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
22/10/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
21/10/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
18/10/2019 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
17/10/2019 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
16/10/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
15/10/2019 |
7.05
|
100 | 7.19 | 7.19 | 7.05 | 0 | 0 | 0 |
14/10/2019 |
7.19
|
1,100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
11/10/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
10/10/2019 |
7.19
|
3,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
09/10/2019 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
08/10/2019 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
07/10/2019 |
7.26
|
1,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
04/10/2019 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
03/10/2019 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
02/10/2019 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
01/10/2019 |
7.34
|
10,800 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
30/09/2019 |
7.34
|
2,200 | 7.55 | 7.55 | 7.34 | 0 | 0 | 0 |
27/09/2019 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
26/09/2019 |
7.19
|
5,800 | 7.55 | 7.55 | 7.19 | 0 | 0 | 0 |
25/09/2019 |
7.91
|
23,400 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
24/09/2019 |
8.85
|
17,300 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
23/09/2019 |
8.99
|
2,800 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
20/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
19/09/2019 |
7.91
|
2,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
18/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
17/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
16/09/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
13/09/2019 |
7.91
|
800 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
12/09/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
11/09/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
10/09/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
09/09/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
06/09/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
05/09/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
04/09/2019 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
03/09/2019 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
30/08/2019 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
29/08/2019 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
28/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
27/08/2019 |
7.91
|
300 | 7.91 | 7.91 | 7.91 | 0 | 300 | -0.0 |
26/08/2019 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
23/08/2019 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
22/08/2019 |
7.34
|
2,000 | 8.27 | 8.27 | 7.34 | 0 | 0 | 0 |
21/08/2019 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
20/08/2019 |
7.91
|
1,800 | 8.27 | 8.27 | 7.91 | 0 | 0 | 0 |
19/08/2019 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
16/08/2019 |
10.07
|
12,300 | 12.87 | 12.87 | 10.07 | 0 | 0 | 0 |
15/08/2019 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
14/08/2019 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
13/08/2019 |
10.29
|
100 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
12/08/2019 |
8.99
|
2,300 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
09/08/2019 |
9.93
|
3,600 | 9.85 | 9.93 | 9.85 | 0 | 0 | 0 |
08/08/2019 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
07/08/2019 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
06/08/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
05/08/2019 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
02/08/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
01/08/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
31/07/2019 |
9.21
|
300 | 9.21 | 9.21 | 9.21 | 300 | 0 | 0.0 |
30/07/2019 |
9.21
|
300 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
29/07/2019 |
8.99
|
500 | 9.42 | 9.42 | 8.99 | 0 | 0 | 0 |
26/07/2019 |
8.92
|
1,300 | 7.84 | 8.92 | 7.84 | 0 | 0 | 0 |
25/07/2019 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
24/07/2019 |
7.84
|
3,600 | 9.13 | 9.13 | 7.77 | 0 | 0 | 0 |
23/07/2019 |
9.13
|
900 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
22/07/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
19/07/2019 |
8.63
|
4,400 | 8.99 | 8.99 | 8.63 | 0 | 0 | 0 |
18/07/2019 |
9.21
|
3,900 | 9.35 | 9.42 | 9.06 | 0 | 0 | 0 |
17/07/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
16/07/2019 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
15/07/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
12/07/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
11/07/2019 |
8.34
|
400 | 7.98 | 8.34 | 7.98 | 0 | 0 | 0 |