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) |
0.80 | 11.43% | 10,544,000 | 18,694 | 0.1 |
7
8.10
8
|
2 tháng
(2024-07-22) |
1.20 | 18.18% | 18,875,900 | 13,594 | 0.0 |
6.50
8.10
8
|
3 tháng
(2024-06-21) |
0.90 | 13.04% | 26,779,000 | 7,094 | -0.0 |
6.50
8.10
8
|
6 tháng
(2024-03-25) |
0.10 | 1.30% | 49,465,432 | -28,306 | -0.2 |
6.30
8.10
8
|
12 tháng
(2023-09-25) |
0.10 | 1.30% | 92,397,842 | 29,983 | 0.2 |
6
8.50
8
|
24 tháng
(2022-09-30) |
-1.91 | -19.66% | 159,226,925 | 31,567 | 0.2 |
5.15
12.10
8
|
36 tháng
(2021-10-05) |
-5.02 | -39.14% | 241,772,977 | -1,633 | -0.0 |
5.15
21.36
8
|
60 tháng
(2019-10-16) |
-10.04 | -56.28% | 360,843,445 | 32,567 | 0.4 |
3.84
21.36
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
12.57
|
169,300 | 12.27 | 12.64 | 12.04 | 0 | 0 | 0 |
09/07/2019 |
12.27
|
199,502 | 12.04 | 12.72 | 11.89 | 0 | 0 | 0 |
08/07/2019 |
12.04
|
173,000 | 12.04 | 12.04 | 11.82 | 0 | 2,000 | -0.0 |
05/07/2019 |
12.04
|
169,701 | 12.34 | 12.42 | 11.97 | 0 | 2,000 | -0.0 |
04/07/2019 |
12.34
|
137,603 | 12.87 | 13.17 | 12.34 | 0 | 0 | 0 |
03/07/2019 |
12.87
|
104,569 | 13.24 | 13.32 | 12.72 | 2,000 | 0 | 0.0 |
02/07/2019 |
13.24
|
188,808 | 12.72 | 13.61 | 12.72 | 2,000 | 0 | 0.0 |
01/07/2019 |
12.72
|
166,200 | 12.34 | 12.72 | 12.12 | 0 | 0 | 0 |
28/06/2019 |
12.34
|
150,100 | 12.19 | 12.49 | 11.97 | 0 | 0 | 0 |
27/06/2019 |
12.19
|
97,000 | 12.19 | 12.34 | 11.97 | 0 | 0 | 0 |
26/06/2019 |
12.19
|
151,800 | 12.34 | 12.57 | 11.97 | 0 | 0 | 0 |
25/06/2019 |
12.34
|
255,139 | 12.64 | 13.02 | 12.12 | 0 | 0 | 0 |
24/06/2019 |
12.64
|
484,610 | 13.39 | 13.76 | 12.64 | 0 | 0 | 0 |
21/06/2019 |
13.39
|
859,919 | 12.19 | 13.39 | 11.97 | 0 | 0 | 0 |
20/06/2019 |
12.19
|
431,381 | 11.15 | 12.19 | 11.45 | 0 | 0 | 0 |
19/06/2019 |
11.15
|
28,300 | 10.17 | 11.15 | 10.92 | 0 | 0 | 0 |
18/06/2019 |
10.17
|
22,819 | 9.28 | 10.17 | 10.02 | 0 | 0 | 0 |
17/06/2019 |
9.28
|
20,800 | 8.45 | 9.28 | 8.45 | 0 | 0 | 0 |
14/06/2019 |
8.45
|
196,989 | 7.71 | 8.45 | 7.63 | 0 | 0 | 0 |
13/06/2019 |
7.71
|
102,900 | 7.71 | 7.78 | 7.56 | 0 | 0 | 0 |
12/06/2019 |
7.71
|
238,100 | 8.00 | 8.23 | 7.71 | 0 | 0 | 0 |
11/06/2019 |
8.00
|
321,550 | 7.93 | 8.23 | 7.78 | 0 | 0 | 0 |
10/06/2019 |
7.93
|
337,320 | 7.78 | 7.93 | 7.63 | 0 | 0 | 0 |
07/06/2019 |
7.78
|
354,300 | 7.71 | 7.85 | 7.56 | 0 | 0 | 0 |
06/06/2019 |
7.71
|
58,910 | 8.23 | 8.30 | 7.71 | 0 | 0 | 0 |
05/06/2019 |
8.23
|
85,020 | 8.08 | 8.38 | 8.00 | 0 | 0 | 0 |
04/06/2019 |
8.08
|
47,800 | 8.08 | 8.15 | 7.93 | 0 | 0 | 0 |
03/06/2019 |
8.08
|
110,100 | 7.71 | 8.08 | 7.48 | 0 | 0 | 0 |
31/05/2019 |
7.71
|
42,400 | 7.85 | 7.85 | 7.48 | 0 | 0 | 0 |
30/05/2019 |
7.85
|
71,195 | 7.78 | 7.93 | 7.56 | 0 | 0 | 0 |
29/05/2019 |
7.78
|
133,200 | 7.71 | 7.85 | 7.48 | 0 | 0 | 0 |
28/05/2019 |
7.71
|
152,400 | 7.63 | 8.00 | 7.41 | 0 | 0 | 0 |
27/05/2019 |
7.63
|
128,800 | 7.85 | 8.00 | 7.41 | 0 | 0 | 0 |
24/05/2019 |
7.85
|
281,110 | 8.23 | 8.30 | 7.85 | 0 | 0 | 0 |
23/05/2019 |
8.23
|
305,287 | 8.60 | 9.13 | 8.15 | 0 | 4,600 | 0 |
22/05/2019 |
8.60
|
342,922 | 7.85 | 8.60 | 8.08 | 0 | 0 | 0 |
21/05/2019 |
7.85
|
89,100 | 7.18 | 7.85 | 7.85 | 0 | 0 | 0 |
20/05/2019 |
7.18
|
79,010 | 6.58 | 7.18 | 7.18 | 0 | 0 | 0 |
17/05/2019 |
6.58
|
211,920 | 5.98 | 6.58 | 5.91 | 0 | 0 | 0 |
16/05/2019 |
5.98
|
98,500 | 5.83 | 6.21 | 5.76 | 0 | 0 | 0 |
15/05/2019 |
5.83
|
135,800 | 5.76 | 5.98 | 5.61 | 0 | 0 | 0 |
14/05/2019 |
5.76
|
123,500 | 5.69 | 5.83 | 5.46 | 0 | 0 | 0 |
13/05/2019 |
5.69
|
127,800 | 5.61 | 5.76 | 5.46 | 0 | 0 | 0 |
10/05/2019 |
5.61
|
130,600 | 5.46 | 5.76 | 5.39 | 0 | 0 | 0 |
09/05/2019 |
5.46
|
106,500 | 5.76 | 5.83 | 5.46 | 0 | 0 | 0 |
08/05/2019 |
5.76
|
100,500 | 5.83 | 5.91 | 5.61 | 0 | 0 | 0 |
07/05/2019 |
5.83
|
165,100 | 5.46 | 5.83 | 5.31 | 0 | 0 | 0 |
06/05/2019 |
5.46
|
125,700 | 5.46 | 5.61 | 5.31 | 0 | 0 | 0 |
03/05/2019 |
5.46
|
106,363 | 5.54 | 5.69 | 5.39 | 0 | 0 | 0 |
02/05/2019 |
5.54
|
84,600 | 5.83 | 6.06 | 5.54 | 0 | 0 | 0 |
26/04/2019 |
5.83
|
30,600 | 5.91 | 5.98 | 5.69 | 0 | 0 | 0 |
25/04/2019 |
5.91
|
115,200 | 6.13 | 6.28 | 5.61 | 0 | 0 | 0 |
24/04/2019 |
6.13
|
186,200 | 6.43 | 6.43 | 5.83 | 0 | 0 | 0 |
23/04/2019 |
6.43
|
308,200 | 7.11 | 7.11 | 6.43 | 0 | 0 | 0 |
22/04/2019 |
7.11
|
317,500 | 6.73 | 7.33 | 6.36 | 0 | 0 | 0 |
19/04/2019 |
6.73
|
801,000 | 6.13 | 6.73 | 5.91 | 0 | 0 | 0 |
18/04/2019 |
6.13
|
600,973 | 5.61 | 6.13 | 5.54 | 0 | 0 | 0 |
17/04/2019 |
5.61
|
201,500 | 5.61 | 5.69 | 5.54 | 0 | 0 | 0 |
16/04/2019 |
5.61
|
105,500 | 5.61 | 5.69 | 5.46 | 0 | 0 | 0 |
12/04/2019 |
5.61
|
71,700 | 5.61 | 5.69 | 5.46 | 0 | 0 | 0 |
11/04/2019 |
5.61
|
80,510 | 5.61 | 5.76 | 5.54 | 0 | 0 | 0 |
10/04/2019 |
5.61
|
99,120 | 5.69 | 5.76 | 5.54 | 0 | 0 | 0 |
09/04/2019 |
5.69
|
187,200 | 5.61 | 5.83 | 5.46 | 0 | 0 | 0 |
08/04/2019 |
5.61
|
170,600 | 5.54 | 5.76 | 5.39 | 0 | 0 | 0 |
05/04/2019 |
5.54
|
135,500 | 5.61 | 5.76 | 5.39 | 0 | 0 | 0 |
04/04/2019 |
5.61
|
137,300 | 5.61 | 5.69 | 5.39 | 0 | 0 | 0 |
03/04/2019 |
5.61
|
94,100 | 5.61 | 5.91 | 5.39 | 0 | 0 | 0 |
02/04/2019 |
5.61
|
150,300 | 5.54 | 5.76 | 5.31 | 0 | 0 | 0 |
01/04/2019 |
5.54
|
427,700 | 5.39 | 5.91 | 5.39 | 0 | 0 | 0 |
29/03/2019 |
5.39
|
187,400 | 5.61 | 5.69 | 5.24 | 0 | 0 | 0 |
28/03/2019 |
5.61
|
72,100 | 5.76 | 5.83 | 5.54 | 0 | 0 | 0 |
27/03/2019 |
5.76
|
223,620 | 5.61 | 5.83 | 5.31 | 0 | 0 | 0 |
26/03/2019 |
5.61
|
153,000 | 5.69 | 5.69 | 5.39 | 0 | 0 | 0 |
25/03/2019 |
5.69
|
143,800 | 5.76 | 5.76 | 5.54 | 0 | 0 | 0 |
22/03/2019 |
5.76
|
315,000 | 5.54 | 5.83 | 5.39 | 0 | 0 | 0 |
21/03/2019 |
5.54
|
253,800 | 5.61 | 5.69 | 5.39 | 0 | 0 | 0 |
20/03/2019 |
5.61
|
183,730 | 5.69 | 5.83 | 5.39 | 0 | 0 | 0 |
19/03/2019 |
5.69
|
401,400 | 5.39 | 5.91 | 5.39 | 0 | 0 | 0 |
18/03/2019 |
5.39
|
69,700 | 4.94 | 5.39 | 5.39 | 0 | 0 | 0 |
15/03/2019 |
4.94
|
29,900 | 4.49 | 4.94 | 4.94 | 0 | 0 | 0 |
14/03/2019 |
4.49
|
90,040 | 4.11 | 4.49 | 4.11 | 0 | 0 | 0 |
13/03/2019 |
4.11
|
37,000 | 4.19 | 4.26 | 4.11 | 0 | 0 | 0 |
12/03/2019 |
4.19
|
74,300 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 |
11/03/2019 |
4.11
|
16,100 | 4.04 | 4.11 | 4.04 | 0 | 0 | 0 |
08/03/2019 |
4.04
|
197,900 | 4.11 | 4.11 | 4.04 | 0 | 0 | 0 |
07/03/2019 |
4.11
|
51,100 | 4.04 | 4.19 | 4.04 | 0 | 0 | 0 |
06/03/2019 |
4.04
|
42,900 | 4.11 | 4.26 | 3.96 | 0 | 0 | 0 |
05/03/2019 |
4.11
|
28,800 | 4.11 | 4.19 | 4.04 | 0 | 0 | 0 |
04/03/2019 |
4.11
|
20,500 | 4.11 | 4.11 | 3.96 | 0 | 0 | 0 |
01/03/2019 |
4.11
|
100 | 4.26 | 4.26 | 4.11 | 0 | 0 | 0 |
28/02/2019 |
4.26
|
144,900 | 4.11 | 4.26 | 4.11 | 0 | 0 | 0 |
27/02/2019 |
4.11
|
134,800 | 4.11 | 4.26 | 4.04 | 0 | 0 | 0 |
26/02/2019 |
4.11
|
88,100 | 4.34 | 4.34 | 4.11 | 0 | 0 | 0 |
25/02/2019 |
4.34
|
100 | 3.96 | 4.34 | 4.34 | 0 | 0 | 0 |
22/02/2019 |
3.96
|
4,200 | 3.74 | 3.96 | 3.74 | 0 | 0 | 0 |
21/02/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
20/02/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
19/02/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
18/02/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
15/02/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |