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) |
-0.28 | -3.11% | 18,900 | -2,400 | -0.0 |
8.19
9.21
8.72
|
2 tháng
(2024-07-22) |
-0.77 | -8.11% | 82,500 | -2,400 | -0.0 |
8.19
9.60
8.72
|
3 tháng
(2024-06-21) |
-1.23 | -12.36% | 217,200 | -2,400 | -0.0 |
8.19
10.15
8.72
|
6 tháng
(2024-03-25) |
-0.21 | -2.35% | 541,700 | -1,500 | -0.0 |
8.19
10.15
8.72
|
12 tháng
(2023-09-25) |
-0.08 | -0.91% | 1,321,000 | -277,900 | -2.4 |
8.19
10.15
8.72
|
24 tháng
(2022-09-30) |
-6.28 | -41.87% | 3,122,000 | -1,184,000 | -12.0 |
8.19
15
8.72
|
36 tháng
(2021-10-05) |
-5.90 | -40.34% | 10,449,600 | -199,025 | 10.9 |
8.19
18.15
8.72
|
60 tháng
(2019-10-16) |
1.36 | 18.51% | 21,263,267 | -12,425 | 14.3 |
6.66
18.15
8.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
7.91
|
100 | 7.43 | 7.91 | 7.91 | 0 | 0 | 0 |
28/11/2019 |
7.43
|
3,200 | 7.43 | 7.43 | 7.36 | 0 | 2,900 | -0.0 |
27/11/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
26/11/2019 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
25/11/2019 |
7.43
|
600 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
22/11/2019 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
21/11/2019 |
7.43
|
400 | 7.36 | 7.43 | 7.36 | 0 | 0 | 0 |
20/11/2019 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
19/11/2019 |
7.36
|
2,000 | 7.29 | 7.36 | 7.29 | 0 | 0 | 0 |
18/11/2019 |
7.29
|
1,100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
15/11/2019 |
7.29
|
8,000 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 |
14/11/2019 |
7.36
|
9,200 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 |
13/11/2019 |
7.36
|
2,600 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
12/11/2019 |
7.36
|
6,000 | 7.29 | 7.36 | 7.36 | 0 | 0 | 0 |
11/11/2019 |
7.29
|
12,000 | 7.29 | 7.29 | 7.22 | 0 | 0 | 0 |
08/11/2019 |
7.29
|
4,600 | 7.29 | 7.36 | 7.29 | 0 | 0 | 0 |
07/11/2019 |
7.29
|
10,800 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 |
06/11/2019 |
7.36
|
9,200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
05/11/2019 |
7.36
|
1,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
04/11/2019 |
7.36
|
3,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
01/11/2019 |
7.36
|
7,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
31/10/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
30/10/2019 |
7.36
|
1,600 | 7.29 | 7.36 | 7.36 | 0 | 0 | 0 |
29/10/2019 |
7.29
|
5,104 | 7.29 | 7.36 | 7.29 | 0 | 0 | 0 |
28/10/2019 |
7.29
|
6,620 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 |
25/10/2019 |
7.36
|
3,900 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
24/10/2019 |
7.36
|
2,500 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
23/10/2019 |
7.36
|
8,110 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
22/10/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
21/10/2019 |
7.36
|
400 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 |
18/10/2019 |
7.36
|
7,600 | 7.36 | 7.43 | 7.36 | 1,600 | 0 | 0.0 |
17/10/2019 |
7.36
|
3,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
16/10/2019 |
7.36
|
1,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
15/10/2019 |
7.36
|
4,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
14/10/2019 |
7.36
|
1,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
11/10/2019 |
7.36
|
2,800 | 7.43 | 7.43 | 7.36 | 0 | 0 | 0 |
10/10/2019 |
7.43
|
8,887 | 7.43 | 7.50 | 7.36 | 0 | 0 | 0 |
09/10/2019 |
7.43
|
3,200 | 7.50 | 7.50 | 7.36 | 0 | 0 | 0 |
08/10/2019 |
7.50
|
100 | 7.43 | 7.50 | 7.50 | 0 | 0 | 0 |
07/10/2019 |
7.43
|
0 | 7.50 | 7.43 | 7.43 | 0 | 0 | 0 |
04/10/2019 |
7.50
|
300 | 7.36 | 7.50 | 7.43 | 0 | 0 | 0 |
03/10/2019 |
7.36
|
1,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
02/10/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
01/10/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
30/09/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
27/09/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
26/09/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
25/09/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
24/09/2019 |
7.36
|
100 | 7.29 | 7.36 | 7.36 | 0 | 0 | 0 |
23/09/2019 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
20/09/2019 |
7.29
|
561 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
19/09/2019 |
7.29
|
6,000 | 7.36 | 7.43 | 7.29 | 0 | 0 | 0 |
18/09/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
17/09/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
16/09/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
13/09/2019 |
7.36
|
0 | 7.29 | 7.36 | 7.36 | 0 | 0 | 0 |
12/09/2019 |
7.29
|
8,000 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 |
11/09/2019 |
7.36
|
9,250 | 7.64 | 7.64 | 7.29 | 0 | 0 | 0 |
10/09/2019 |
7.64
|
6,213 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
09/09/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
06/09/2019 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
05/09/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
04/09/2019 |
7.64
|
1,912 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 |
03/09/2019 |
7.70
|
2,400 | 7.64 | 7.70 | 7.64 | 0 | 0 | 0 |
30/08/2019 |
7.64
|
2,810 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 |
29/08/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/08/2019 |
7.70
|
0 | 7.36 | 7.70 | 7.70 | 0 | 0 | 0 |
27/08/2019 |
7.36
|
1,800 | 8.05 | 8.05 | 7.36 | 800 | 0 | 0.0 |
26/08/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
23/08/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
22/08/2019 |
8.05
|
100 | 8.12 | 8.12 | 8.05 | 0 | 0 | 0 |
21/08/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
20/08/2019 |
8.12
|
303 | 7.64 | 8.12 | 8.05 | 0 | 0 | 0 |
19/08/2019 |
7.64
|
1,700 | 7.43 | 7.64 | 7.64 | 0 | 0 | 0 |
16/08/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
15/08/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
14/08/2019 |
7.43
|
5,800 | 7.57 | 7.57 | 7.43 | 0 | 0 | 0 |
13/08/2019 |
7.57
|
1,100 | 7.29 | 7.57 | 7.43 | 0 | 0 | 0 |
12/08/2019 |
7.29
|
2,000 | 7.70 | 7.70 | 7.29 | 0 | 0 | 0 |
09/08/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
08/08/2019 |
7.70
|
900 | 7.43 | 7.70 | 7.70 | 0 | 0 | 0 |
07/08/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
06/08/2019 |
7.43
|
2,400 | 7.43 | 7.43 | 7.36 | 0 | 200 | -0.0 |
05/08/2019 |
7.43
|
600 | 7.29 | 7.43 | 7.43 | 0 | 0 | 0 |
02/08/2019 |
7.29
|
0 | 7.36 | 7.29 | 7.29 | 0 | 0 | 0 |
01/08/2019 |
7.36
|
4,387 | 7.29 | 7.43 | 7.29 | 0 | 0 | 0 |
31/07/2019 |
7.29
|
3,110 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 |
30/07/2019 |
7.36
|
400 | 7.64 | 7.64 | 7.36 | 0 | 100 | -0.0 |
29/07/2019 |
7.64
|
4,000 | 7.57 | 7.64 | 7.50 | 0 | 0 | 0 |
26/07/2019 |
7.57
|
400 | 7.36 | 7.57 | 7.57 | 0 | 0 | 0 |
25/07/2019 |
7.36
|
4,517 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
24/07/2019 |
7.36
|
620 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
23/07/2019 |
7.36
|
6,475 | 7.36 | 7.43 | 7.15 | 0 | 0 | 0 |
22/07/2019 |
7.36
|
800 | 7.84 | 7.84 | 7.29 | 0 | 0 | 0 |
19/07/2019 |
7.84
|
200 | 7.64 | 7.84 | 7.64 | 0 | 0 | 0 |
18/07/2019 |
7.64
|
3,510 | 7.29 | 7.77 | 7.50 | 2,300 | 0 | 0.0 |
17/07/2019 |
7.29
|
400 | 7.64 | 7.64 | 7.29 | 0 | 0 | 0 |
16/07/2019 |
7.64
|
300 | 8.19 | 8.19 | 7.64 | 0 | 0 | 0 |
15/07/2019 |
8.19
|
3,800 | 6.94 | 8.19 | 7.43 | 0 | 0 | 0 |
12/07/2019 |
6.94
|
20,900 | 7.64 | 8.88 | 6.94 | 200 | 20,000 | -0.2 |