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% | 168,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 577,300 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-24) |
-1.25 | -8.80% | 1,579,200 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-1.90 | -12.79% | 4,747,400 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-26) |
0.94 | 7.85% | 17,272,900 | -477,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-10-03) |
0.65 | 5.29% | 21,680,800 | -480,216 | -2.1 |
9.67
17.71
12.95
|
36 tháng
(2021-10-06) |
0.58 | 4.69% | 28,408,500 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-17) |
5.44 | 72.41% | 43,455,770 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
7.90
|
19,510 | 7.90 | 8.02 | 7.87 | 0 | 0 | 0 |
09/07/2019 |
7.90
|
33,650 | 7.87 | 8.05 | 7.87 | 0 | 0 | 0 |
08/07/2019 |
7.87
|
26,860 | 7.82 | 7.93 | 7.82 | 0 | 0 | 0 |
05/07/2019 |
7.82
|
55,850 | 7.76 | 7.82 | 7.76 | 2,000 | 0 | 0.0 |
04/07/2019 |
7.76
|
33,450 | 7.76 | 7.87 | 7.76 | 0 | 0 | 0 |
03/07/2019 |
7.76
|
44,160 | 7.70 | 7.76 | 7.70 | 0 | 0 | 0 |
02/07/2019 |
7.70
|
69,890 | 7.61 | 7.82 | 7.61 | 0 | 0 | 0 |
01/07/2019 |
7.61
|
11,150 | 7.52 | 7.64 | 7.52 | 0 | 0 | 0 |
28/06/2019 |
7.52
|
2,170 | 7.64 | 7.64 | 7.46 | 0 | 0 | 0 |
27/06/2019 |
7.64
|
16,860 | 7.76 | 7.76 | 7.52 | 0 | 0 | 0 |
26/06/2019 |
7.76
|
20,050 | 7.70 | 7.79 | 7.70 | 0 | 70 | -0.0 |
25/06/2019 |
7.70
|
21,690 | 7.70 | 7.82 | 7.61 | 0 | 0 | 0 |
24/06/2019 |
7.70
|
20,040 | 7.52 | 7.76 | 7.52 | 0 | 0 | 0 |
21/06/2019 |
7.52
|
26,360 | 7.46 | 7.61 | 7.52 | 7,300 | 0 | 0.1 |
20/06/2019 |
7.46
|
37,290 | 7.46 | 7.52 | 7.37 | 0 | 0 | 0 |
19/06/2019 |
7.46
|
31,110 | 7.40 | 7.52 | 7.34 | 0 | 0 | 0 |
18/06/2019 |
7.40
|
2,510 | 7.46 | 7.52 | 7.40 | 0 | 0 | 0 |
17/06/2019 |
7.46
|
5,180 | 7.37 | 7.46 | 7.37 | 3,000 | 0 | 0.0 |
14/06/2019 |
7.37
|
2,410 | 7.46 | 7.46 | 7.28 | 0 | 0 | 0 |
13/06/2019 |
7.46
|
9,000 | 7.34 | 7.46 | 7.25 | 0 | 0 | 0 |
12/06/2019 |
7.34
|
7,940 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 |
11/06/2019 |
7.37
|
10,510 | 7.40 | 7.40 | 7.34 | 0 | 0 | 0 |
10/06/2019 |
7.40
|
2,730 | 7.40 | 7.43 | 7.31 | 0 | 0 | 0 |
07/06/2019 |
7.40
|
11,660 | 7.34 | 7.40 | 7.22 | 10,000 | 0 | 0.1 |
06/06/2019 |
7.34
|
8,050 | 7.34 | 7.34 | 7.22 | 1,000 | 0 | 0.0 |
05/06/2019 |
7.34
|
9,110 | 7.34 | 7.34 | 7.28 | 0 | 0 | 0 |
04/06/2019 |
7.34
|
52,430 | 7.31 | 7.40 | 7.22 | 0 | 0 | 0 |
03/06/2019 |
7.31
|
3,700 | 7.46 | 7.46 | 7.31 | 0 | 0 | 0 |
31/05/2019 |
7.46
|
7,120 | 7.43 | 7.46 | 7.34 | 0 | 0 | 0 |
30/05/2019 |
7.43
|
8,980 | 7.40 | 7.46 | 7.31 | 0 | 0 | 0 |
29/05/2019 |
7.40
|
7,430 | 7.37 | 7.46 | 7.34 | 0 | 0 | 0 |
28/05/2019 |
7.37
|
6,900 | 7.43 | 7.52 | 7.28 | 0 | 1,120 | -0.0 |
27/05/2019 |
7.43
|
7,140 | 7.40 | 7.43 | 7.37 | 0 | 0 | 0 |
24/05/2019 |
7.40
|
7,340 | 7.40 | 7.40 | 7.28 | 0 | 0 | 0 |
23/05/2019 |
7.40
|
7,750 | 7.55 | 7.55 | 7.34 | 0 | 0 | 0 |
22/05/2019 |
7.55
|
11,330 | 7.58 | 7.58 | 7.40 | 10 | 0 | 0.0 |
21/05/2019 |
7.58
|
15,330 | 7.58 | 7.58 | 7.40 | 0 | 0 | 0 |
20/05/2019 |
7.58
|
18,040 | 7.58 | 7.58 | 7.28 | 0 | 0 | 0 |
17/05/2019 |
7.58
|
6,050 | 7.58 | 7.58 | 7.46 | 0 | 0 | 0 |
16/05/2019 |
7.58
|
4,450 | 7.58 | 7.61 | 7.58 | 0 | 0 | 0 |
15/05/2019 |
7.58
|
7,590 | 7.49 | 7.58 | 7.40 | 0 | 0 | 0 |
14/05/2019 |
7.49
|
4,680 | 7.43 | 7.49 | 7.40 | 620 | 0 | 0.0 |
13/05/2019 |
7.43
|
8,660 | 7.40 | 7.49 | 7.40 | 2,220 | 0 | 0.0 |
10/05/2019 |
7.40
|
1,350 | 7.16 | 7.40 | 7.13 | 0 | 0 | 0 |
09/05/2019 |
7.16
|
2,180 | 7.40 | 7.40 | 7.16 | 0 | 0 | 0 |
08/05/2019 |
7.40
|
54,810 | 7.28 | 7.43 | 7.22 | 0 | 0 | 0 |
07/05/2019 |
7.28
|
18,430 | 7.08 | 7.28 | 7.08 | 10 | 0 | 0.0 |
06/05/2019 |
7.08
|
26,750 | 7.46 | 7.46 | 7.08 | 0 | 0 | 0 |
03/05/2019 |
7.46
|
1,630 | 7.43 | 7.52 | 7.40 | 0 | 0 | 0 |
02/05/2019 |
7.43
|
15,570 | 7.43 | 7.52 | 7.40 | 0 | 0 | 0 |
26/04/2019 |
7.43
|
12,470 | 7.52 | 7.52 | 7.40 | 0 | 0 | 0 |
25/04/2019 |
7.52
|
27,830 | 7.40 | 7.52 | 7.28 | 0 | 24,810 | -0.3 |
24/04/2019 |
7.40
|
18,310 | 7.19 | 7.40 | 7.28 | 0 | 8,330 | -0.1 |
23/04/2019 |
7.19
|
64,810 | 7.52 | 7.55 | 7.19 | 30 | 0 | 0.0 |
22/04/2019 |
7.52
|
26,250 | 7.79 | 7.79 | 7.46 | 0 | 0 | 0 |
19/04/2019 |
7.79
|
11,750 | 7.79 | 7.79 | 7.73 | 0 | 0 | 0 |
18/04/2019 |
7.79
|
36,660 | 7.82 | 7.87 | 7.70 | 0 | 6,020 | -0.1 |
17/04/2019 |
7.82
|
23,180 | 7.82 | 7.93 | 7.82 | 2,000 | 0 | 0.0 |
16/04/2019 |
7.82
|
32,660 | 7.82 | 8.02 | 7.73 | 0 | 0 | 0 |
12/04/2019 |
7.82
|
17,610 | 7.90 | 7.90 | 7.82 | 0 | 0 | 0 |
11/04/2019 |
7.90
|
33,810 | 7.85 | 7.99 | 7.82 | 0 | 0 | 0 |
10/04/2019 |
7.85
|
17,660 | 7.85 | 7.87 | 7.82 | 7,000 | 0 | 0.1 |
09/04/2019 |
7.85
|
19,650 | 8.05 | 8.05 | 7.85 | 0 | 0 | 0 |
08/04/2019 |
8.05
|
30,630 | 8.05 | 8.11 | 7.90 | 10 | 0 | 0.0 |
05/04/2019 |
8.05
|
43,350 | 8.05 | 8.17 | 8.05 | 6,020 | 0 | 0.1 |
04/04/2019 |
8.05
|
27,690 | 7.93 | 8.11 | 7.96 | 0 | 0 | 0 |
03/04/2019 |
7.93
|
38,180 | 7.76 | 7.99 | 7.76 | 2,460 | 0 | 0.0 |
02/04/2019 |
7.76
|
50,390 | 7.76 | 7.87 | 7.76 | 14,140 | 0 | 0.2 |
01/04/2019 |
7.76
|
32,960 | 7.87 | 7.90 | 7.73 | 10 | 0 | 0.0 |
29/03/2019 |
7.87
|
58,300 | 7.87 | 7.90 | 7.85 | 13,760 | 10,000 | 0.0 |
28/03/2019 |
7.87
|
36,520 | 7.93 | 7.93 | 7.76 | 3,000 | 0 | 0.0 |
27/03/2019 |
7.93
|
16,150 | 7.76 | 7.96 | 7.76 | 0 | 0 | 0 |
26/03/2019 |
7.76
|
66,160 | 7.76 | 7.93 | 7.70 | 0 | 0 | 0 |
25/03/2019 |
7.76
|
78,870 | 8.05 | 8.05 | 7.73 | 0 | 0 | 0 |
22/03/2019 |
8.05
|
73,530 | 7.93 | 8.05 | 7.93 | 0 | 0 | 0 |
21/03/2019 |
7.93
|
113,080 | 8.35 | 8.44 | 7.93 | 0 | 1,370 | -0.0 |
20/03/2019 |
8.35
|
199,280 | 7.82 | 8.35 | 7.82 | 0 | 0 | 0 |
19/03/2019 |
7.82
|
195,630 | 7.87 | 8.08 | 7.70 | 0 | 0 | 0 |
18/03/2019 |
7.87
|
162,170 | 8.11 | 8.35 | 7.76 | 3,300 | 0 | 0.0 |
15/03/2019 |
8.11
|
131,760 | 8.59 | 8.59 | 8.11 | 0 | 0 | 0 |
14/03/2019 |
8.59
|
40,000 | 8.56 | 8.70 | 8.29 | 0 | 0 | 0 |
13/03/2019 |
8.56
|
113,230 | 8.94 | 9.12 | 8.56 | 0 | 30 | -0.0 |
12/03/2019 |
8.94
|
318,370 | 8.41 | 8.97 | 8.29 | 0 | 0 | 0 |
11/03/2019 |
8.41
|
53,970 | 8.29 | 8.44 | 8.17 | 5,240 | 0 | 0.1 |
08/03/2019 |
8.29
|
48,710 | 8.64 | 8.64 | 8.29 | 0 | 0 | 0 |
07/03/2019 |
8.64
|
99,860 | 8.64 | 8.73 | 8.35 | 10,030 | 0 | 0.1 |
06/03/2019 |
8.64
|
158,520 | 8.23 | 8.64 | 8.23 | 0 | 300 | -0.0 |
05/03/2019 |
8.23
|
36,740 | 8.29 | 8.35 | 8.11 | 0 | 0 | 0 |
04/03/2019 |
8.29
|
59,920 | 8.05 | 8.32 | 8.05 | 0 | 0 | 0 |
01/03/2019 |
8.05
|
19,570 | 8.05 | 8.11 | 7.70 | 0 | 0 | 0 |
28/02/2019 |
8.05
|
37,020 | 8.11 | 8.11 | 7.93 | 0 | 0 | 0 |
27/02/2019 |
8.11
|
51,490 | 8.17 | 8.23 | 8.02 | 0 | 0 | 0 |
26/02/2019 |
8.17
|
88,610 | 7.70 | 8.17 | 7.70 | 0 | 300 | -0.0 |
25/02/2019 |
7.70
|
39,520 | 7.76 | 7.93 | 7.64 | 0 | 0 | 0 |
22/02/2019 |
7.76
|
113,980 | 7.93 | 7.93 | 7.70 | 0 | 0 | 0 |
21/02/2019 |
7.93
|
34,070 | 8.02 | 8.08 | 7.87 | 0 | 0 | 0 |
20/02/2019 |
8.02
|
27,410 | 8.08 | 8.08 | 7.93 | 0 | 0 | 0 |
19/02/2019 |
8.08
|
106,260 | 8.08 | 8.29 | 8.08 | 0 | 0 | 0 |
18/02/2019 |
8.08
|
52,490 | 7.96 | 8.20 | 7.93 | 0 | 0 | 0 |
15/02/2019 |
7.96
|
54,210 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |