Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
8.76
|
100 | 8.59 | 8.76 | 8.76 | 0 | 0 | 0 |
28/11/2019 |
8.59
|
12,700 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
27/11/2019 |
8.59
|
10,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
26/11/2019 |
8.59
|
5,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
25/11/2019 |
8.59
|
27,500 | 8.59 | 8.59 | 7.89 | 0 | 12,500 | -0.1 |
22/11/2019 |
8.59
|
28,400 | 8.59 | 8.59 | 7.89 | 0 | 19,700 | -0.2 |
21/11/2019 |
8.59
|
24,500 | 8.59 | 8.59 | 7.89 | 3,000 | 14,200 | -0.1 |
20/11/2019 |
8.59
|
20,700 | 8.59 | 8.59 | 7.97 | 0 | 19,200 | -0.2 |
19/11/2019 |
8.59
|
12,000 | 8.67 | 8.67 | 7.97 | 0 | 5,000 | -0.0 |
18/11/2019 |
8.67
|
13,810 | 8.76 | 8.76 | 7.97 | 0 | 11,800 | -0.1 |
15/11/2019 |
8.76
|
1,000 | 8.67 | 8.76 | 8.76 | 0 | 0 | 0 |
14/11/2019 |
8.67
|
10,500 | 8.76 | 8.76 | 7.97 | 0 | 10,000 | -0.1 |
13/11/2019 |
8.76
|
3,000 | 8.67 | 8.76 | 8.32 | 0 | 0 | 0 |
12/11/2019 |
8.67
|
3,600 | 8.67 | 8.67 | 8.32 | 0 | 0 | 0 |
11/11/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
08/11/2019 |
8.67
|
4,000 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
07/11/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
06/11/2019 |
8.76
|
3,500 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
05/11/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
04/11/2019 |
8.76
|
2,300 | 8.76 | 8.76 | 8.32 | 0 | 0 | 0 |
01/11/2019 |
8.76
|
20,000 | 8.76 | 8.76 | 8.06 | 0 | 0 | 0 |
31/10/2019 |
8.76
|
1,000 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
30/10/2019 |
8.76
|
16,305 | 8.67 | 8.76 | 8.06 | 0 | 0 | 0 |
29/10/2019 |
8.67
|
8,440 | 8.59 | 8.67 | 7.89 | 0 | 0 | 0 |
28/10/2019 |
8.59
|
1,200 | 8.76 | 8.76 | 8.32 | 0 | 0 | 0 |
25/10/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
24/10/2019 |
8.76
|
10,100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
23/10/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
22/10/2019 |
8.76
|
100 | 8.59 | 8.76 | 8.76 | 0 | 0 | 0 |
21/10/2019 |
8.59
|
300 | 8.76 | 8.76 | 8.59 | 0 | 0 | 0 |
18/10/2019 |
8.76
|
199 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
17/10/2019 |
8.76
|
2,200 | 8.67 | 8.76 | 8.76 | 0 | 0 | 0 |
16/10/2019 |
8.67
|
1,600 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
15/10/2019 |
8.67
|
8,015 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
14/10/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
11/10/2019 |
8.76
|
15,000 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
10/10/2019 |
8.76
|
4,500 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
09/10/2019 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
08/10/2019 |
8.76
|
10,600 | 8.76 | 8.76 | 8.24 | 0 | 0 | 0 |
07/10/2019 |
8.76
|
10,000 | 8.15 | 8.76 | 8.76 | 0 | 0 | 0 |
04/10/2019 |
8.15
|
100 | 8.50 | 8.50 | 8.15 | 0 | 0 | 0 |
03/10/2019 |
8.50
|
2,600 | 8.76 | 8.76 | 8.50 | 0 | 0 | 0 |
02/10/2019 |
8.76
|
5,000 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
01/10/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
30/09/2019 |
8.76
|
4,500 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
27/09/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
26/09/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
25/09/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
24/09/2019 |
8.76
|
5,100 | 8.76 | 8.76 | 8.32 | 0 | 0 | 0 |
23/09/2019 |
8.76
|
1,200 | 8.76 | 8.76 | 8.32 | 0 | 0 | 0 |
20/09/2019 |
8.76
|
8,000 | 8.67 | 8.76 | 8.76 | 0 | 0 | 0 |
19/09/2019 |
8.67
|
2,000 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
18/09/2019 |
8.76
|
2,200 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
17/09/2019 |
8.76
|
2,170 | 8.76 | 8.76 | 8.24 | 0 | 0 | 0 |
16/09/2019 |
8.76
|
666 | 8.76 | 8.76 | 8.15 | 0 | 0 | 0 |
13/09/2019 |
8.76
|
5,000 | 8.76 | 8.76 | 8.15 | 0 | 0 | 0 |
12/09/2019 |
8.76
|
500 | 8.67 | 8.76 | 8.76 | 0 | 0 | 0 |
11/09/2019 |
8.67
|
3,500 | 7.89 | 8.67 | 8.67 | 0 | 0 | 0 |
10/09/2019 |
7.89
|
1,700 | 8.24 | 8.67 | 7.89 | 0 | 0 | 0 |
09/09/2019 |
8.24
|
200 | 8.24 | 8.24 | 7.89 | 0 | 0 | 0 |
06/09/2019 |
8.24
|
2,200 | 8.24 | 8.24 | 7.89 | 0 | 0 | 0 |
05/09/2019 |
8.24
|
7,102 | 8.32 | 8.32 | 7.89 | 0 | 0 | 0 |
04/09/2019 |
8.32
|
1,100 | 8.76 | 8.76 | 8.32 | 0 | 0 | 0 |
03/09/2019 |
8.76
|
1,233 | 9.20 | 9.20 | 8.32 | 0 | 0 | 0 |
30/08/2019 |
9.20
|
7,800 | 8.67 | 9.20 | 7.97 | 0 | 0 | 0 |
29/08/2019 |
8.67
|
500 | 8.50 | 8.67 | 8.67 | 0 | 0 | 0 |
28/08/2019 |
8.50
|
600 | 8.59 | 8.59 | 8.06 | 0 | 0 | 0 |
27/08/2019 |
8.59
|
5,200 | 8.67 | 8.67 | 7.97 | 0 | 0 | 0 |
26/08/2019 |
8.67
|
2,010 | 8.06 | 8.67 | 8.67 | 0 | 10 | -0.0 |
23/08/2019 |
8.06
|
300 | 8.76 | 8.76 | 8.06 | 0 | 0 | 0 |
22/08/2019 |
8.76
|
7,300 | 8.67 | 8.76 | 7.89 | 0 | 0 | 0 |
21/08/2019 |
8.67
|
100 | 9.20 | 9.20 | 8.67 | 0 | 0 | 0 |
20/08/2019 |
9.20
|
5,695 | 8.67 | 9.20 | 7.97 | 0 | 0 | 0 |
19/08/2019 |
8.67
|
2,800 | 8.76 | 8.76 | 8.15 | 0 | 0 | 0 |
16/08/2019 |
8.76
|
4,000 | 8.76 | 8.76 | 8.06 | 0 | 0 | 0 |
15/08/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
14/08/2019 |
8.76
|
800 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
13/08/2019 |
8.76
|
3,100 | 8.59 | 8.76 | 8.76 | 0 | 0 | 0 |
12/08/2019 |
8.59
|
4,200 | 8.50 | 8.59 | 7.89 | 0 | 0 | 0 |
09/08/2019 |
8.50
|
3,200 | 8.59 | 8.59 | 8.50 | 0 | 0 | 0 |
08/08/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
07/08/2019 |
8.59
|
4,440 | 8.06 | 8.59 | 7.45 | 0 | 0 | 0 |
06/08/2019 |
8.06
|
1,700 | 8.67 | 8.76 | 7.97 | 0 | 0 | 0 |
05/08/2019 |
8.67
|
2,500 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
02/08/2019 |
8.67
|
3,200 | 8.50 | 8.67 | 7.80 | 0 | 0 | 0 |
01/08/2019 |
8.50
|
2,156 | 7.97 | 8.50 | 7.80 | 0 | 0 | 0 |
31/07/2019 |
7.97
|
100 | 8.76 | 8.76 | 7.97 | 0 | 0 | 0 |
30/07/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
29/07/2019 |
8.76
|
10,900 | 8.67 | 8.76 | 8.41 | 0 | 0 | 0 |
26/07/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
25/07/2019 |
8.67
|
50 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
24/07/2019 |
8.67
|
2,041 | 8.76 | 8.76 | 7.97 | 0 | 0 | 0 |
23/07/2019 |
8.76
|
2,000 | 8.67 | 8.76 | 8.76 | 0 | 0 | 0 |
22/07/2019 |
8.67
|
1,500 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
19/07/2019 |
8.76
|
6 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
18/07/2019 |
8.76
|
4,400 | 8.67 | 8.76 | 8.76 | 0 | 0 | 0 |
17/07/2019 |
8.67
|
7,700 | 7.89 | 8.67 | 7.89 | 0 | 0 | 0 |
16/07/2019 |
7.89
|
1,745 | 8.76 | 8.76 | 7.89 | 1,300 | 0 | 0.0 |
15/07/2019 |
8.76
|
29 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
12/07/2019 |
8.76
|
2,200 | 8.76 | 8.76 | 7.97 | 0 | 0 | 0 |