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) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
7.58
|
43,210 | 7.49 | 7.87 | 7.39 | 0 | 0 | 0 |
27/11/2019 |
7.49
|
94,800 | 7.58 | 7.58 | 7.30 | 0 | 0 | 0 |
26/11/2019 |
7.58
|
25,230 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
25/11/2019 |
7.58
|
18,000 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 |
22/11/2019 |
7.68
|
22,500 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
21/11/2019 |
7.68
|
89,910 | 7.77 | 7.96 | 7.58 | 0 | 0 | 0 |
20/11/2019 |
7.77
|
23,050 | 7.96 | 7.96 | 7.68 | 0 | 0 | 0 |
19/11/2019 |
7.96
|
39,400 | 7.96 | 7.96 | 7.68 | 0 | 0 | 0 |
18/11/2019 |
7.96
|
34,400 | 8.06 | 8.25 | 7.96 | 0 | 0 | 0 |
15/11/2019 |
8.06
|
16,200 | 8.06 | 8.25 | 8.06 | 10,000 | 0 | 0.1 |
14/11/2019 |
8.06
|
15,020 | 8.06 | 8.25 | 8.06 | 0 | 0 | 0 |
13/11/2019 |
8.06
|
59,425 | 8.06 | 8.15 | 7.96 | 20,000 | 0 | 0.2 |
12/11/2019 |
8.06
|
57,400 | 7.96 | 8.15 | 7.77 | 10,000 | 0 | 0.1 |
11/11/2019 |
7.96
|
32,920 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 |
08/11/2019 |
8.25
|
109,600 | 7.96 | 8.44 | 7.58 | 10,000 | 0 | 0.1 |
07/11/2019 |
7.96
|
41,909 | 8.06 | 8.15 | 7.87 | 0 | 0 | 0 |
06/11/2019 |
8.06
|
6,200 | 8.15 | 8.25 | 8.06 | 0 | 0 | 0 |
05/11/2019 |
8.15
|
33,326 | 8.15 | 8.15 | 8.06 | 0 | 0 | 0 |
04/11/2019 |
8.15
|
43,590 | 8.15 | 8.34 | 8.06 | 0 | 0 | 0 |
01/11/2019 |
8.15
|
67,400 | 8.44 | 8.44 | 7.96 | 0 | 0 | 0 |
31/10/2019 |
8.44
|
16,400 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
30/10/2019 |
8.53
|
16,900 | 8.53 | 8.63 | 8.44 | 0 | 0 | 0 |
29/10/2019 |
8.53
|
94,700 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 |
28/10/2019 |
8.63
|
28,306 | 8.63 | 8.72 | 8.53 | 0 | 0 | 0 |
25/10/2019 |
8.63
|
57,904 | 8.72 | 8.72 | 8.63 | 0 | 0 | 0 |
24/10/2019 |
8.72
|
23,252 | 8.82 | 8.82 | 8.72 | 0 | 0 | 0 |
23/10/2019 |
8.82
|
84,700 | 8.72 | 8.91 | 8.63 | 0 | 0 | 0 |
22/10/2019 |
8.72
|
108,604 | 8.91 | 8.91 | 8.72 | 0 | 0 | 0 |
21/10/2019 |
8.91
|
30,010 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 |
18/10/2019 |
9.00
|
92,320 | 9.10 | 9.19 | 8.91 | 0 | 0 | 0 |
17/10/2019 |
9.10
|
56,800 | 9.10 | 9.10 | 8.82 | 0 | 0 | 0 |
16/10/2019 |
9.10
|
46,900 | 8.91 | 9.10 | 8.91 | 0 | 0 | 0 |
15/10/2019 |
8.91
|
89,370 | 8.91 | 9.00 | 8.63 | 0 | 0 | 0 |
14/10/2019 |
8.91
|
99,600 | 9.00 | 9.10 | 8.82 | 0 | 0 | 0 |
11/10/2019 |
9.00
|
102,300 | 9.29 | 9.38 | 9.00 | 0 | 0 | 0 |
10/10/2019 |
9.29
|
239,860 | 8.91 | 9.38 | 8.91 | 0 | 0 | 0 |
09/10/2019 |
8.91
|
210,600 | 8.44 | 9.19 | 8.44 | 0 | 0 | 0 |
08/10/2019 |
8.44
|
90,800 | 8.44 | 8.53 | 8.34 | 0 | 0 | 0 |
07/10/2019 |
8.44
|
47,300 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
04/10/2019 |
8.53
|
53,200 | 8.53 | 9.00 | 8.44 | 0 | 0 | 0 |
03/10/2019 |
8.53
|
85,810 | 8.34 | 8.53 | 8.25 | 0 | 0 | 0 |
02/10/2019 |
8.34
|
88,000 | 8.53 | 8.63 | 8.25 | 0 | 0 | 0 |
01/10/2019 |
8.53
|
80,300 | 8.44 | 8.82 | 8.34 | 0 | 0 | 0 |
30/09/2019 |
8.44
|
91,000 | 8.63 | 8.82 | 8.25 | 0 | 0 | 0 |
27/09/2019 |
8.63
|
142,600 | 8.72 | 8.82 | 8.53 | 0 | 0 | 0 |
26/09/2019 |
8.72
|
120,500 | 8.72 | 8.82 | 8.63 | 0 | 0 | 0 |
25/09/2019 |
8.72
|
147,750 | 8.82 | 9.00 | 8.53 | 0 | 0 | 0 |
24/09/2019 |
8.82
|
263,200 | 9.48 | 9.48 | 8.72 | 0 | 0 | 0 |
23/09/2019 |
9.48
|
266,400 | 10.14 | 10.14 | 9.38 | 0 | 0 | 0 |
20/09/2019 |
10.14
|
124,453 | 10.43 | 10.43 | 9.95 | 0 | 53 | -0.0 |
19/09/2019 |
10.43
|
95,810 | 10.52 | 10.52 | 10.24 | 0 | 0 | 0 |
18/09/2019 |
10.52
|
229,300 | 10.24 | 10.81 | 10.24 | 0 | 0 | 0 |
17/09/2019 |
10.24
|
113,250 | 10.24 | 10.24 | 10.05 | 0 | 0 | 0 |
16/09/2019 |
10.24
|
118,460 | 10.05 | 10.33 | 9.95 | 0 | 0 | 0 |
13/09/2019 |
10.05
|
175,620 | 10.43 | 10.43 | 9.86 | 0 | 20 | -0.0 |
12/09/2019 |
10.43
|
211,920 | 9.95 | 10.62 | 10.05 | 0 | 0 | 0 |
11/09/2019 |
9.95
|
137,400 | 9.86 | 10.24 | 9.57 | 0 | 0 | 0 |
10/09/2019 |
9.86
|
306,420 | 10.14 | 10.33 | 9.38 | 0 | 0 | 0 |
09/09/2019 |
10.14
|
285,900 | 10.43 | 10.81 | 9.95 | 0 | 7,000 | -0.1 |
06/09/2019 |
10.43
|
485,800 | 11.28 | 11.28 | 10.33 | 100 | 0 | 0.0 |
05/09/2019 |
11.28
|
232,600 | 11.47 | 12.32 | 11.09 | 100 | 0 | 0.0 |
04/09/2019 |
11.47
|
447,890 | 12.13 | 12.32 | 11.37 | 100 | 0 | 0.0 |
03/09/2019 |
12.13
|
1,075,380 | 12.42 | 12.51 | 11.85 | 10,030 | 0 | 0.1 |
30/08/2019 |
12.42
|
373,300 | 13.08 | 13.08 | 12.04 | 0 | 10,000 | -0.1 |
29/08/2019 |
13.08
|
691,400 | 11.94 | 13.37 | 12.32 | 38,000 | 10,000 | 0.4 |
28/08/2019 |
11.94
|
2,250,200 | 10.43 | 11.94 | 10.43 | 7,000 | 0 | 0.1 |
27/08/2019 |
10.43
|
110,000 | 10.62 | 10.81 | 10.24 | 0 | 0 | 0 |
26/08/2019 |
10.62
|
55,600 | 10.81 | 11.37 | 10.62 | 0 | 0 | 0 |
23/08/2019 |
10.81
|
60,750 | 10.90 | 11.00 | 10.33 | 0 | 12,000 | -0.1 |
22/08/2019 |
10.90
|
30,900 | 11.28 | 11.37 | 10.90 | 0 | 0 | 0 |
21/08/2019 |
11.28
|
47,300 | 10.90 | 11.66 | 11.00 | 0 | 0 | 0 |
20/08/2019 |
10.90
|
261,240 | 10.43 | 11.85 | 10.43 | 0 | 0 | 0 |
19/08/2019 |
10.43
|
39,600 | 10.43 | 10.62 | 10.14 | 0 | 0 | 0 |
16/08/2019 |
10.43
|
54,800 | 10.52 | 10.81 | 10.24 | 0 | 8,000 | -0.1 |
15/08/2019 |
10.52
|
58,710 | 9.95 | 11.00 | 9.29 | 0 | 0 | 0 |
14/08/2019 |
9.95
|
55,000 | 10.43 | 10.43 | 9.76 | 0 | 0 | 0 |
13/08/2019 |
10.43
|
35,200 | 11.09 | 11.28 | 10.14 | 0 | 7,700 | -0.1 |
12/08/2019 |
11.09
|
47,200 | 11.66 | 12.32 | 10.43 | 0 | 12,300 | -0.1 |
09/08/2019 |
11.66
|
371,200 | 10.24 | 11.75 | 10.52 | 0 | 5,000 | -0.1 |
08/08/2019 |
10.24
|
55,730 | 9.00 | 10.24 | 10.24 | 0 | 25,000 | -0.3 |
07/08/2019 |
9.00
|
54,500 | 7.87 | 9.00 | 7.77 | 0 | 0 | 0 |
06/08/2019 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
05/08/2019 |
7.87
|
200 | 7.77 | 7.87 | 7.87 | 0 | 0 | 0 |
02/08/2019 |
7.77
|
5,000 | 7.68 | 7.77 | 7.49 | 0 | 0 | 0 |
01/08/2019 |
7.68
|
1,100 | 7.20 | 7.68 | 7.39 | 0 | 0 | 0 |
31/07/2019 |
7.20
|
5,000 | 7.77 | 7.77 | 7.20 | 0 | 0 | 0 |
30/07/2019 |
7.77
|
1,200 | 8.25 | 8.25 | 7.77 | 0 | 0 | 0 |
29/07/2019 |
8.25
|
3,200 | 8.06 | 8.25 | 7.11 | 0 | 0 | 0 |
26/07/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
25/07/2019 |
8.06
|
300 | 8.34 | 8.34 | 8.06 | 0 | 0 | 0 |
24/07/2019 |
8.34
|
3,500 | 8.44 | 8.44 | 7.68 | 0 | 0 | 0 |
23/07/2019 |
8.44
|
1,600 | 8.34 | 8.44 | 7.68 | 0 | 0 | 0 |
22/07/2019 |
8.34
|
2,200 | 8.06 | 8.34 | 8.34 | 0 | 0 | 0 |
19/07/2019 |
8.06
|
2,800 | 7.96 | 8.06 | 7.77 | 0 | 0 | 0 |
18/07/2019 |
7.96
|
500 | 8.34 | 8.34 | 7.96 | 0 | 0 | 0 |
17/07/2019 |
8.34
|
2,514 | 7.49 | 8.34 | 7.58 | 0 | 0 | 0 |
16/07/2019 |
7.49
|
404 | 7.11 | 7.49 | 7.49 | 0 | 0 | 0 |
15/07/2019 |
7.11
|
6,200 | 7.68 | 7.68 | 7.01 | 0 | 0 | 0 |
12/07/2019 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
11/07/2019 |
7.68
|
4,600 | 7.11 | 7.68 | 7.49 | 0 | 0 | 0 |