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) |
0.10 | 0.78% | 8,099,200 | -89,118 | -1.1 |
12.70
13.50
12.95
|
2 tháng
(2024-07-22) |
-1.10 | -7.83% | 17,380,100 | -41,318 | -0.5 |
12
14.05
12.95
|
3 tháng
(2024-06-21) |
-2 | -13.39% | 29,998,900 | -56,317 | -0.8 |
12
14.95
12.95
|
6 tháng
(2024-03-25) |
-2.67 | -17.09% | 84,780,400 | -237,443 | -4.1 |
12
16.10
12.95
|
12 tháng
(2023-09-25) |
-5.81 | -30.98% | 246,015,600 | -41,943 | -0.6 |
12
18.76
12.95
|
24 tháng
(2022-09-30) |
-7.81 | -37.61% | 736,424,300 | -115,817 | 6.5 |
10.27
21.81
12.95
|
36 tháng
(2021-10-05) |
-23.29 | -64.26% | 934,900,600 | -839,986 | -0.3 |
10.27
52.10
12.95
|
60 tháng
(2019-10-16) |
5.08 | 64.49% | 1,178,252,020 | -554,246 | -17.9 |
5.89
52.10
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
7.91
|
258,560 | 7.87 | 7.91 | 7.87 | 0 | 0 | 0 |
27/11/2019 |
7.87
|
291,220 | 7.87 | 7.91 | 7.84 | 0 | 0 | 0 |
26/11/2019 |
7.87
|
167,960 | 7.91 | 7.94 | 7.84 | 0 | 0 | 0 |
25/11/2019 |
7.91
|
56,850 | 7.87 | 7.91 | 7.84 | 0 | 60 | -0.0 |
22/11/2019 |
7.87
|
56,550 | 7.87 | 7.87 | 7.84 | 0 | 40 | -0.0 |
21/11/2019 |
7.87
|
160,180 | 7.84 | 7.87 | 7.84 | 0 | 0 | 0 |
20/11/2019 |
7.84
|
60,890 | 7.84 | 7.84 | 7.80 | 0 | 0 | 0 |
19/11/2019 |
7.84
|
61,210 | 7.87 | 7.87 | 7.84 | 0 | 0 | 0 |
18/11/2019 |
7.87
|
63,560 | 7.87 | 7.91 | 7.84 | 0 | 0 | 0 |
15/11/2019 |
7.87
|
73,370 | 7.87 | 7.91 | 7.87 | 0 | 0 | 0 |
14/11/2019 |
7.87
|
139,590 | 7.84 | 7.87 | 7.80 | 0 | 0 | 0 |
13/11/2019 |
7.84
|
143,250 | 7.84 | 7.84 | 7.80 | 0 | 50 | -0.0 |
12/11/2019 |
7.84
|
102,060 | 7.77 | 7.84 | 7.72 | 0 | 0 | 0 |
11/11/2019 |
7.77
|
57,440 | 7.80 | 7.84 | 7.77 | 0 | 1,020 | -0.0 |
08/11/2019 |
7.80
|
89,980 | 7.80 | 7.80 | 7.77 | 0 | 0 | 0 |
07/11/2019 |
7.80
|
93,630 | 7.73 | 7.80 | 7.70 | 0 | 4,220 | -0.1 |
06/11/2019 |
7.73
|
108,680 | 8.01 | 8.01 | 7.73 | 0 | 10,930 | -0.3 |
05/11/2019 |
8.01
|
117,050 | 8.05 | 8.08 | 8.01 | 0 | 5,520 | -0.1 |
04/11/2019 |
8.05
|
114,280 | 8.05 | 8.08 | 8.05 | 0 | 790 | -0.0 |
01/11/2019 |
8.05
|
150,360 | 8.01 | 8.05 | 7.98 | 0 | 70 | -0.0 |
31/10/2019 |
8.01
|
156,350 | 8.05 | 8.05 | 7.94 | 1,430 | 0 | 0.0 |
30/10/2019 |
8.05
|
155,090 | 8.05 | 8.05 | 8.01 | 3,200 | 0 | 0.1 |
29/10/2019 |
8.05
|
155,030 | 8.05 | 8.05 | 8.01 | 3,270 | 0 | 0.1 |
28/10/2019 |
8.05
|
219,680 | 8.01 | 8.05 | 7.98 | 300 | 0 | 0.0 |
25/10/2019 |
8.01
|
138,590 | 7.99 | 8.01 | 7.87 | 1,060 | 0 | 0.0 |
24/10/2019 |
7.99
|
147,730 | 7.98 | 8.01 | 7.91 | 0 | 0 | 0 |
23/10/2019 |
7.98
|
151,600 | 7.98 | 8.01 | 7.98 | 2,370 | 0 | 0.1 |
22/10/2019 |
7.98
|
256,430 | 7.94 | 8.01 | 7.91 | 4,060 | 0 | 0.1 |
21/10/2019 |
7.94
|
186,250 | 7.94 | 7.98 | 7.94 | 0 | 0 | 0 |
18/10/2019 |
7.94
|
210,610 | 7.91 | 7.98 | 7.91 | 0 | 0 | 0 |
17/10/2019 |
7.91
|
160,370 | 7.87 | 7.94 | 7.87 | 0 | 0 | 0 |
16/10/2019 |
7.87
|
160,410 | 7.84 | 7.87 | 7.77 | 0 | 0 | 0 |
15/10/2019 |
7.84
|
51,980 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
14/10/2019 |
7.84
|
52,840 | 7.84 | 7.87 | 7.84 | 0 | 0 | 0 |
11/10/2019 |
7.84
|
54,820 | 7.84 | 7.87 | 7.84 | 0 | 0 | 0 |
10/10/2019 |
7.84
|
57,140 | 7.84 | 7.84 | 7.80 | 0 | 0 | 0 |
09/10/2019 |
7.84
|
74,230 | 7.80 | 7.84 | 7.77 | 0 | 0 | 0 |
08/10/2019 |
7.80
|
64,730 | 7.73 | 7.80 | 7.70 | 0 | 0 | 0 |
07/10/2019 |
7.73
|
61,950 | 7.87 | 7.91 | 7.73 | 0 | 0 | 0 |
04/10/2019 |
7.87
|
105,600 | 7.84 | 7.87 | 7.80 | 0 | 0 | 0 |
03/10/2019 |
7.84
|
73,000 | 7.87 | 7.87 | 7.80 | 0 | 0 | 0 |
02/10/2019 |
7.87
|
79,150 | 7.91 | 7.94 | 7.84 | 0 | 0 | 0 |
01/10/2019 |
7.91
|
66,730 | 7.87 | 7.91 | 7.87 | 0 | 0 | 0 |
30/09/2019 |
7.87
|
68,820 | 7.84 | 7.87 | 7.84 | 0 | 0 | 0 |
27/09/2019 |
7.84
|
166,240 | 7.84 | 7.87 | 7.80 | 0 | 0 | 0 |
26/09/2019 |
7.84
|
82,930 | 7.80 | 7.84 | 7.77 | 0 | 0 | 0 |
25/09/2019 |
7.80
|
90,720 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
24/09/2019 |
7.80
|
137,930 | 7.73 | 7.80 | 7.73 | 0 | 0 | 0 |
23/09/2019 |
7.73
|
140,210 | 7.73 | 7.77 | 7.70 | 0 | 0 | 0 |
20/09/2019 |
7.73
|
154,130 | 7.80 | 7.87 | 7.73 | 0 | 0 | 0 |
19/09/2019 |
7.80
|
156,310 | 7.87 | 7.87 | 7.80 | 0 | 0 | 0 |
18/09/2019 |
7.87
|
150,560 | 7.94 | 7.94 | 7.87 | 0 | 0 | 0 |
17/09/2019 |
7.94
|
229,140 | 7.84 | 7.94 | 7.84 | 0 | 0 | 0 |
16/09/2019 |
7.84
|
165,580 | 7.80 | 8.01 | 7.77 | 8,640 | 10 | 0.2 |
13/09/2019 |
7.80
|
170,080 | 7.63 | 7.80 | 7.53 | 0 | 0 | 0 |
12/09/2019 |
7.63
|
164,330 | 7.53 | 7.63 | 7.53 | 0 | 0 | 0 |
11/09/2019 |
7.53
|
144,790 | 7.53 | 7.56 | 7.46 | 0 | 0 | 0 |
10/09/2019 |
7.53
|
145,300 | 7.53 | 7.60 | 7.46 | 0 | 0 | 0 |
09/09/2019 |
7.53
|
148,270 | 7.46 | 7.53 | 7.46 | 0 | 0 | 0 |
06/09/2019 |
7.46
|
159,440 | 7.39 | 7.53 | 7.39 | 0 | 0 | 0 |
05/09/2019 |
7.39
|
158,850 | 7.39 | 7.46 | 7.36 | 0 | 0 | 0 |
04/09/2019 |
7.39
|
162,050 | 7.39 | 7.42 | 7.32 | 0 | 0 | 0 |
03/09/2019 |
7.39
|
204,160 | 7.46 | 7.46 | 7.39 | 0 | 0 | 0 |
30/08/2019 |
7.46
|
110,460 | 7.39 | 7.49 | 7.39 | 0 | 0 | 0 |
29/08/2019 |
7.39
|
111,710 | 7.36 | 7.39 | 7.25 | 0 | 0 | 0 |
28/08/2019 |
7.36
|
183,150 | 7.39 | 7.42 | 7.32 | 0 | 0 | 0 |
27/08/2019 |
7.39
|
199,250 | 7.39 | 7.42 | 7.32 | 0 | 0 | 0 |
26/08/2019 |
7.39
|
162,250 | 7.46 | 7.46 | 7.29 | 0 | 0 | 0 |
23/08/2019 |
7.46
|
197,980 | 7.53 | 7.60 | 7.36 | 0 | 0 | 0 |
22/08/2019 |
7.53
|
198,080 | 7.49 | 7.56 | 7.42 | 0 | 0 | 0 |
21/08/2019 |
7.49
|
187,060 | 7.63 | 7.63 | 7.42 | 0 | 0 | 0 |
20/08/2019 |
7.63
|
247,770 | 7.73 | 7.73 | 7.56 | 0 | 0 | 0 |
19/08/2019 |
7.73
|
162,900 | 7.63 | 7.84 | 7.63 | 0 | 0 | 0 |
16/08/2019 |
7.63
|
241,870 | 7.53 | 7.67 | 7.46 | 0 | 0 | 0 |
15/08/2019 |
7.53
|
205,880 | 7.49 | 7.53 | 7.39 | 0 | 0 | 0 |
14/08/2019 |
7.49
|
223,610 | 7.46 | 7.53 | 7.39 | 0 | 0 | 0 |
13/08/2019 |
7.46
|
283,930 | 7.42 | 7.46 | 7.29 | 0 | 0 | 0 |
12/08/2019 |
7.42
|
270,570 | 7.39 | 7.46 | 7.22 | 0 | 0 | 0 |
09/08/2019 |
7.39
|
643,510 | 6.98 | 7.46 | 6.98 | 0 | 0 | 0 |
08/08/2019 |
6.98
|
151,200 | 6.98 | 6.98 | 6.77 | 0 | 35,910 | -0.7 |
07/08/2019 |
6.98
|
140,530 | 7.18 | 7.18 | 6.80 | 0 | 3,620 | -0.1 |
06/08/2019 |
7.18
|
153,640 | 7.11 | 7.18 | 7.01 | 0 | 0 | 0 |
05/08/2019 |
7.11
|
213,530 | 7.11 | 7.11 | 7.04 | 0 | 0 | 0 |
02/08/2019 |
7.11
|
192,410 | 7.11 | 7.15 | 7.01 | 0 | 0 | 0 |
01/08/2019 |
7.11
|
465,570 | 7.11 | 7.22 | 6.63 | 0 | 230,930 | -4.4 |
31/07/2019 |
7.11
|
94,210 | 7.11 | 7.15 | 7.08 | 0 | 0 | 0 |
30/07/2019 |
7.11
|
392,610 | 7.11 | 7.22 | 7.10 | 0 | 10 | -0.0 |
29/07/2019 |
7.11
|
258,420 | 7.08 | 7.18 | 7.08 | 0 | 0 | 0 |
26/07/2019 |
7.08
|
216,710 | 7.15 | 7.18 | 7.08 | 0 | 0 | 0 |
25/07/2019 |
7.15
|
337,120 | 7.11 | 7.15 | 7.04 | 0 | 0 | 0 |
24/07/2019 |
7.11
|
58,760 | 7.18 | 7.22 | 7.08 | 0 | 0 | 0 |
23/07/2019 |
7.18
|
36,910 | 7.18 | 7.22 | 7.11 | 0 | 0 | 0 |
22/07/2019 |
7.18
|
68,540 | 7.25 | 7.25 | 7.18 | 0 | 30 | -0.0 |
19/07/2019 |
7.25
|
147,920 | 7.46 | 7.49 | 7.18 | 0 | 12,710 | -0.3 |
18/07/2019 |
7.46
|
65,600 | 7.60 | 7.60 | 7.46 | 0 | 0 | 0 |
17/07/2019 |
7.60
|
55,260 | 7.53 | 7.60 | 7.01 | 0 | 0 | 0 |
16/07/2019 |
7.53
|
101,540 | 7.53 | 7.53 | 7.39 | 0 | 0 | 0 |
15/07/2019 |
7.53
|
91,320 | 7.60 | 7.60 | 7.53 | 0 | 0 | 0 |
12/07/2019 |
7.60
|
79,140 | 7.49 | 7.73 | 7.46 | 0 | 0 | 0 |
11/07/2019 |
7.49
|
79,880 | 7.42 | 7.49 | 7.42 | 0 | 0 | 0 |