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 | -1.37% | 105,500 | 0 | 0 |
7
7.30
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 362,000 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-21) |
-1.30 | -15.29% | 837,400 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,440,702 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-25) |
0.35 | 5.06% | 4,385,622 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-09-30) |
0.09 | 1.22% | 12,979,326 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-05) |
-2.46 | -25.45% | 27,001,024 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-16) |
0.30 | 4.36% | 34,719,924 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
6.83
|
688 | 7.26 | 7.26 | 6.75 | 0 | 0 | 0 |
27/11/2019 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
26/11/2019 |
7.26
|
4,100 | 7.26 | 7.26 | 7.26 | 1,000 | 0 | 0.0 |
25/11/2019 |
7.26
|
8,700 | 6.75 | 7.26 | 7.26 | 0 | 0 | 0 |
22/11/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
21/11/2019 |
6.75
|
116 | 6.68 | 6.75 | 6.75 | 0 | 0 | 0 |
20/11/2019 |
6.68
|
5,110 | 6.90 | 7.26 | 6.68 | 0 | 0 | 0 |
19/11/2019 |
6.90
|
18 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
18/11/2019 |
6.90
|
400 | 6.83 | 6.90 | 6.90 | 0 | 0 | 0 |
15/11/2019 |
6.83
|
100 | 7.84 | 7.84 | 6.83 | 0 | 0 | 0 |
14/11/2019 |
7.84
|
146 | 6.61 | 7.84 | 7.84 | 0 | 0 | 0 |
13/11/2019 |
6.61
|
8,400 | 6.97 | 6.97 | 6.61 | 0 | 0 | 0 |
12/11/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
11/11/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
08/11/2019 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
07/11/2019 |
6.97
|
10,900 | 7.12 | 7.12 | 6.97 | 0 | 300 | -0.0 |
06/11/2019 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
05/11/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
04/11/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
01/11/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
31/10/2019 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
30/10/2019 |
7.12
|
62 | 7.04 | 7.12 | 7.12 | 0 | 0 | 0 |
29/10/2019 |
7.04
|
8,800 | 7.04 | 7.12 | 7.04 | 0 | 0 | 0 |
28/10/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
25/10/2019 |
7.04
|
10 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
24/10/2019 |
7.04
|
700 | 7.12 | 7.12 | 7.04 | 0 | 0 | 0 |
23/10/2019 |
7.12
|
3,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
22/10/2019 |
7.12
|
58 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
21/10/2019 |
7.12
|
300 | 7.04 | 7.12 | 7.12 | 0 | 0 | 0 |
18/10/2019 |
7.04
|
758 | 6.90 | 7.04 | 7.04 | 600 | 0 | 0.0 |
17/10/2019 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
16/10/2019 |
6.90
|
300 | 7.26 | 7.26 | 6.90 | 0 | 0 | 0 |
15/10/2019 |
7.26
|
5,060 | 7.77 | 7.77 | 7.26 | 3,000 | 0 | 0.0 |
14/10/2019 |
7.77
|
2,000 | 7.84 | 7.84 | 7.77 | 0 | 0 | 0 |
11/10/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
10/10/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
09/10/2019 |
7.84
|
10 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
08/10/2019 |
7.84
|
1,300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
07/10/2019 |
7.84
|
1,100 | 8.42 | 8.42 | 7.84 | 0 | 0 | 0 |
04/10/2019 |
8.42
|
1,539 | 7.34 | 8.42 | 7.55 | 0 | 0 | 0 |
03/10/2019 |
7.34
|
1,000 | 7.48 | 7.48 | 7.34 | 0 | 0 | 0 |
02/10/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
01/10/2019 |
7.48
|
110 | 7.34 | 7.48 | 7.48 | 0 | 0 | 0 |
30/09/2019 |
7.34
|
4,600 | 7.99 | 7.99 | 7.34 | 0 | 0 | 0 |
27/09/2019 |
7.99
|
4,300 | 7.70 | 7.99 | 7.84 | 0 | 0 | 0 |
26/09/2019 |
7.70
|
50 | 7.63 | 7.70 | 7.70 | 0 | 0 | 0 |
25/09/2019 |
7.63
|
4,235 | 8.35 | 8.35 | 7.63 | 0 | 0 | 0 |
24/09/2019 |
8.35
|
224 | 8.50 | 8.50 | 8.35 | 0 | 0 | 0 |
23/09/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
20/09/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
19/09/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
18/09/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
17/09/2019 |
8.50
|
0 | 8.57 | 8.50 | 8.50 | 0 | 0 | 0 |
16/09/2019 |
8.57
|
310 | 8.13 | 8.57 | 8.35 | 0 | 0 | 0 |
13/09/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
12/09/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
11/09/2019 |
8.13
|
0 | 7.99 | 8.13 | 8.13 | 0 | 0 | 0 |
10/09/2019 |
7.99
|
11,000 | 8.50 | 8.50 | 7.99 | 0 | 0 | 0 |
09/09/2019 |
8.50
|
15,040 | 8.50 | 8.50 | 8.21 | 0 | 0 | 0 |
06/09/2019 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
05/09/2019 |
8.50
|
3,000 | 8.57 | 8.57 | 8.50 | 0 | 0 | 0 |
04/09/2019 |
8.57
|
1,500 | 8.72 | 8.72 | 8.57 | 0 | 0 | 0 |
03/09/2019 |
8.72
|
2,034 | 8.57 | 8.72 | 8.72 | 0 | 0 | 0 |
30/08/2019 |
8.57
|
100 | 8.50 | 8.57 | 8.57 | 0 | 0 | 0 |
29/08/2019 |
8.50
|
4,566 | 8.57 | 8.57 | 8.50 | 0 | 0 | 0 |
28/08/2019 |
8.57
|
6,000 | 8.72 | 8.72 | 8.57 | 0 | 0 | 0 |
27/08/2019 |
8.72
|
13,000 | 8.57 | 8.86 | 8.57 | 0 | 0 | 0 |
26/08/2019 |
8.57
|
8,327 | 8.64 | 9.01 | 8.57 | 0 | 0 | 0 |
23/08/2019 |
8.64
|
3,400 | 8.64 | 9.01 | 8.64 | 0 | 0 | 0 |
22/08/2019 |
8.64
|
41 | 8.57 | 8.64 | 8.64 | 0 | 0 | 0 |
21/08/2019 |
8.57
|
17,625 | 8.57 | 8.72 | 8.57 | 0 | 0 | 0 |
20/08/2019 |
8.57
|
530 | 8.57 | 8.72 | 8.57 | 0 | 0 | 0 |
19/08/2019 |
8.57
|
15,500 | 8.72 | 8.72 | 8.57 | 0 | 0 | 0 |
16/08/2019 |
8.72
|
1,666 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
15/08/2019 |
8.72
|
7,600 | 8.72 | 8.72 | 8.42 | 0 | 0 | 0 |
14/08/2019 |
8.72
|
7,010 | 9.08 | 9.08 | 8.72 | 0 | 0 | 0 |
13/08/2019 |
9.08
|
339 | 8.72 | 9.08 | 8.79 | 0 | 0 | 0 |
12/08/2019 |
8.72
|
5,727 | 8.79 | 8.79 | 8.72 | 0 | 0 | 0 |
09/08/2019 |
8.79
|
17,522 | 8.93 | 8.93 | 8.72 | 0 | 0 | 0 |
08/08/2019 |
8.93
|
10,310 | 8.93 | 9.08 | 8.93 | 0 | 0 | 0 |
07/08/2019 |
8.93
|
68,765 | 9.15 | 9.22 | 8.93 | 0 | 0 | 0 |
06/08/2019 |
9.15
|
29,600 | 9.30 | 9.30 | 9.08 | 2,000 | 0 | 0.0 |
05/08/2019 |
9.30
|
12,055 | 9.30 | 9.30 | 9.15 | 0 | 0 | 0 |
02/08/2019 |
9.30
|
3,870 | 9.37 | 9.37 | 9.30 | 0 | 0 | 0 |
01/08/2019 |
9.37
|
90,946 | 9.15 | 9.95 | 9.22 | 0 | 0 | 0 |
31/07/2019 |
9.15
|
12,126 | 9.01 | 9.15 | 9.08 | 0 | 0 | 0 |
30/07/2019 |
9.01
|
1,800 | 9.15 | 9.15 | 9.01 | 0 | 0 | 0 |
29/07/2019 |
9.15
|
21,400 | 9.08 | 9.22 | 9.08 | 0 | 0 | 0 |
26/07/2019 |
9.08
|
4,446 | 9.15 | 9.15 | 8.93 | 0 | 0 | 0 |
25/07/2019 |
9.15
|
25,400 | 8.86 | 9.22 | 9.08 | 0 | 0 | 0 |
24/07/2019 |
8.86
|
9,720 | 9.15 | 9.15 | 8.86 | 0 | 0 | 0 |
23/07/2019 |
9.15
|
4,305 | 9.08 | 9.22 | 9.15 | 0 | 0 | 0 |
22/07/2019 |
9.08
|
1,440 | 8.93 | 9.08 | 9.08 | 0 | 0 | 0 |
19/07/2019 |
8.93
|
10,800 | 9.22 | 9.22 | 8.72 | 0 | 0 | 0 |
18/07/2019 |
9.22
|
10,100 | 9.15 | 9.22 | 9.01 | 0 | 0 | 0 |
17/07/2019 |
9.15
|
6,400 | 9.66 | 9.66 | 9.15 | 0 | 0 | 0 |
16/07/2019 |
9.66
|
33,164 | 9.73 | 9.80 | 9.30 | 0 | 0 | 0 |
15/07/2019 |
9.73
|
5,901 | 10.31 | 10.31 | 9.73 | 0 | 0 | 0 |
12/07/2019 |
10.31
|
22,200 | 10.60 | 10.60 | 9.88 | 0 | 0 | 0 |
11/07/2019 |
10.60
|
108,500 | 9.30 | 10.68 | 9.37 | 0 | 0 | 0 |