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) |
-0.40 | -2.80% | 15,000 | 0 | 0 |
13
14.30
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 35,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.71% | 59,900 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-25) |
-0.59 | -4.05% | 202,300 | 6,800 | 0.1 |
11.59
14.49
13.90
|
12 tháng
(2023-09-25) |
2.50 | 21.90% | 628,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-09-30) |
3.44 | 32.91% | 900,100 | -13,500 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-05) |
4.89 | 54.25% | 3,046,100 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-16) |
5.97 | 75.38% | 5,059,660 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2019 |
7.48
|
70 | 7.50 | 8.00 | 7.48 | 0 | 0 | 0 |
22/11/2019 |
7.50
|
10 | 8.00 | 8.00 | 7.50 | 0 | 0 | 0 |
21/11/2019 |
8.00
|
11,030 | 7.49 | 8.00 | 8.00 | 0 | 0 | 0 |
20/11/2019 |
7.49
|
100 | 7.00 | 7.49 | 7.49 | 0 | 0 | 0 |
19/11/2019 |
7.00
|
10 | 7.42 | 7.42 | 7.00 | 0 | 0 | 0 |
18/11/2019 |
7.42
|
10 | 6.94 | 7.42 | 7.42 | 0 | 0 | 0 |
15/11/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
14/11/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
13/11/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
12/11/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
11/11/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
08/11/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
07/11/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
06/11/2019 |
6.94
|
110 | 6.92 | 7.40 | 6.94 | 0 | 0 | 0 |
05/11/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
04/11/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
01/11/2019 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
31/10/2019 |
6.92
|
60 | 7.21 | 7.72 | 6.92 | 0 | 0 | 0 |
30/10/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
29/10/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
28/10/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
25/10/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
24/10/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
23/10/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
22/10/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
21/10/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
18/10/2019 |
7.21
|
20 | 7.44 | 7.44 | 7.21 | 0 | 0 | 0 |
17/10/2019 |
7.44
|
20 | 7.93 | 7.93 | 7.44 | 0 | 0 | 0 |
16/10/2019 |
7.93
|
290 | 8.39 | 8.39 | 7.93 | 0 | 0 | 0 |
15/10/2019 |
8.39
|
280 | 7.85 | 8.39 | 7.42 | 0 | 0 | 0 |
14/10/2019 |
7.85
|
20 | 8.39 | 8.78 | 7.85 | 0 | 0 | 0 |
11/10/2019 |
8.39
|
20 | 7.85 | 8.39 | 7.36 | 0 | 10 | -0.0 |
10/10/2019 |
7.85
|
5,160 | 7.35 | 7.85 | 7.72 | 0 | 5,040 | -0.1 |
09/10/2019 |
7.35
|
250 | 7.53 | 8.04 | 7.35 | 0 | 0 | 0 |
08/10/2019 |
7.53
|
30 | 7.35 | 7.85 | 7.53 | 10 | 0 | 0.0 |
07/10/2019 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
04/10/2019 |
7.35
|
260 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 |
03/10/2019 |
7.50
|
130 | 7.52 | 7.52 | 7.50 | 0 | 0 | 0 |
02/10/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
01/10/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
30/09/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
27/09/2019 |
7.52
|
20 | 7.59 | 7.59 | 7.42 | 0 | 0 | 0 |
26/09/2019 |
7.59
|
110 | 7.77 | 8.31 | 7.59 | 100 | 0 | 0.0 |
25/09/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
24/09/2019 |
7.77
|
10 | 8.12 | 8.12 | 7.77 | 0 | 0 | 0 |
23/09/2019 |
8.12
|
13,410 | 8.20 | 8.62 | 8.12 | 0 | 11,000 | -0.1 |
20/09/2019 |
8.20
|
10 | 8.08 | 8.20 | 8.20 | 0 | 0 | 0 |
19/09/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
18/09/2019 |
8.08
|
10 | 7.59 | 8.08 | 8.08 | 0 | 0 | 0 |
17/09/2019 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
16/09/2019 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
13/09/2019 |
7.59
|
230 | 7.73 | 8.27 | 7.59 | 0 | 0 | 0 |
12/09/2019 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
11/09/2019 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
10/09/2019 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
09/09/2019 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
06/09/2019 |
7.73
|
10 | 7.96 | 7.96 | 7.73 | 0 | 0 | 0 |
05/09/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
04/09/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
03/09/2019 |
7.96
|
5,410 | 7.66 | 8.20 | 7.96 | 0 | 0 | 0 |
30/08/2019 |
7.66
|
10 | 7.77 | 7.77 | 7.66 | 0 | 0 | 0 |
29/08/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
28/08/2019 |
7.77
|
10 | 8.04 | 8.04 | 7.77 | 0 | 0 | 0 |
27/08/2019 |
8.04
|
10 | 8.16 | 8.16 | 8.04 | 0 | 0 | 0 |
26/08/2019 |
8.16
|
4,080 | 7.66 | 8.16 | 8.16 | 0 | 0 | 0 |
23/08/2019 |
7.66
|
20 | 8.00 | 8.00 | 7.66 | 0 | 0 | 0 |
22/08/2019 |
8.00
|
940 | 8.58 | 8.58 | 8.00 | 0 | 0 | 0 |
21/08/2019 |
8.58
|
70 | 8.04 | 8.58 | 8.58 | 0 | 0 | 0 |
20/08/2019 |
8.04
|
10 | 8.51 | 8.51 | 8.04 | 0 | 0 | 0 |
19/08/2019 |
8.51
|
70 | 8.51 | 8.51 | 8.43 | 0 | 0 | 0 |
16/08/2019 |
8.51
|
440 | 8.04 | 8.58 | 8.16 | 0 | 0 | 0 |
15/08/2019 |
8.04
|
520 | 7.52 | 8.04 | 8.04 | 0 | 0 | 0 |
14/08/2019 |
7.52
|
1,620 | 7.96 | 8.35 | 7.51 | 0 | 0 | 0 |
13/08/2019 |
7.96
|
980 | 7.77 | 8.31 | 7.96 | 0 | 0 | 0 |
12/08/2019 |
7.77
|
10 | 8.35 | 8.35 | 7.77 | 0 | 0 | 0 |
09/08/2019 |
8.35
|
2,840 | 8.97 | 8.97 | 8.35 | 0 | 0 | 0 |
08/08/2019 |
8.97
|
130 | 8.43 | 8.97 | 8.43 | 0 | 0 | 0 |
07/08/2019 |
8.43
|
1,060 | 7.89 | 8.43 | 7.89 | 0 | 0 | 0 |
06/08/2019 |
7.89
|
12,090 | 7.85 | 8.39 | 7.85 | 0 | 0 | 0 |
05/08/2019 |
7.85
|
8,800 | 7.35 | 7.85 | 7.85 | 0 | 0 | 0 |
02/08/2019 |
7.35
|
25,690 | 7.50 | 8.00 | 7.35 | 0 | 0 | 0 |
01/08/2019 |
7.50
|
20 | 8.04 | 8.04 | 7.50 | 0 | 0 | 0 |
31/07/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
30/07/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
29/07/2019 |
8.04
|
800 | 8.04 | 8.51 | 8.04 | 0 | 0 | 0 |
26/07/2019 |
8.04
|
10 | 8.39 | 8.39 | 8.04 | 0 | 0 | 0 |
25/07/2019 |
8.39
|
120 | 8.39 | 8.39 | 7.96 | 0 | 10 | -0.0 |
24/07/2019 |
8.39
|
10 | 7.96 | 8.39 | 8.39 | 0 | 0 | 0 |
23/07/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
22/07/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
19/07/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
18/07/2019 |
7.96
|
20 | 7.46 | 7.96 | 7.96 | 0 | 0 | 0 |
17/07/2019 |
7.46
|
10 | 7.96 | 7.96 | 7.46 | 0 | 0 | 0 |
16/07/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
15/07/2019 |
7.96
|
8,180 | 8.00 | 8.00 | 7.96 | 0 | 0 | 0 |
12/07/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
11/07/2019 |
8.00
|
10,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
10/07/2019 |
8.00
|
18,020 | 7.96 | 8.00 | 8.00 | 0 | 0 | 0 |
09/07/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
08/07/2019 |
7.96
|
40 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |