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) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
7.75
|
5,100 | 7.81 | 7.93 | 7.64 | 0 | 0 | 0 |
10/07/2019 |
7.81
|
4,300 | 7.97 | 7.97 | 7.68 | 1,000 | 0 | 0.0 |
09/07/2019 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
08/07/2019 |
7.97
|
1,800 | 8.06 | 8.06 | 7.91 | 0 | 0 | 0 |
05/07/2019 |
8.06
|
1,600 | 8.16 | 8.16 | 7.95 | 100 | 0 | 0.0 |
04/07/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
03/07/2019 |
8.16
|
1,850 | 8.12 | 8.16 | 8.02 | 0 | 0 | 0 |
02/07/2019 |
8.12
|
5,700 | 8.06 | 8.12 | 7.97 | 0 | 0 | 0 |
01/07/2019 |
8.06
|
1,240 | 8.47 | 8.47 | 8.06 | 0 | 0 | 0 |
28/06/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
27/06/2019 |
8.47
|
4,300 | 8.06 | 8.47 | 7.99 | 1,100 | 2,800 | -0.1 |
26/06/2019 |
8.06
|
4,700 | 8.06 | 8.06 | 8.02 | 0 | 2,500 | -0.1 |
25/06/2019 |
8.06
|
4,900 | 8.06 | 8.64 | 8.06 | 0 | 2,800 | -0.1 |
24/06/2019 |
8.06
|
2,900 | 8.16 | 8.16 | 8.06 | 0 | 1,800 | -0.1 |
21/06/2019 |
8.16
|
8,500 | 8.18 | 8.18 | 8.12 | 0 | 2,400 | -0.1 |
20/06/2019 |
8.18
|
5,500 | 8.26 | 8.26 | 8.18 | 0 | 3,100 | -0.1 |
19/06/2019 |
8.26
|
2,000 | 8.20 | 8.26 | 8.26 | 0 | 500 | -0.0 |
18/06/2019 |
8.20
|
5,600 | 8.06 | 8.20 | 7.99 | 0 | 0 | 0 |
17/06/2019 |
8.06
|
2,210 | 8.06 | 8.06 | 8.06 | 0 | 900 | -0.0 |
14/06/2019 |
8.06
|
5,030 | 8.06 | 8.06 | 7.95 | 0 | 2,900 | -0.1 |
13/06/2019 |
8.06
|
3,300 | 8.06 | 8.10 | 8.06 | 0 | 0 | 0 |
12/06/2019 |
8.06
|
220 | 8.06 | 8.06 | 7.95 | 0 | 100 | -0.0 |
11/06/2019 |
8.06
|
2,404 | 8.37 | 8.37 | 8.06 | 0 | 0 | 0 |
10/06/2019 |
8.37
|
16 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
07/06/2019 |
8.37
|
600 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
06/06/2019 |
8.37
|
600 | 8.26 | 8.37 | 7.95 | 0 | 0 | 0 |
05/06/2019 |
8.26
|
1,000 | 8.37 | 8.37 | 8.20 | 0 | 0 | 0 |
04/06/2019 |
8.37
|
80 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
03/06/2019 |
8.37
|
4,040 | 8.39 | 8.39 | 8.20 | 0 | 0 | 0 |
31/05/2019 |
8.39
|
1,840 | 8.37 | 8.39 | 8.22 | 0 | 0 | 0 |
30/05/2019 |
8.37
|
1,850 | 8.37 | 8.37 | 8.24 | 100 | 0 | 0.0 |
29/05/2019 |
8.37
|
330 | 8.26 | 8.37 | 8.24 | 0 | 0 | 0 |
28/05/2019 |
8.26
|
1,900 | 8.35 | 8.47 | 8.24 | 0 | 0 | 0 |
27/05/2019 |
8.35
|
3,100 | 8.35 | 8.35 | 8.24 | 0 | 0 | 0 |
24/05/2019 |
8.35
|
4,220 | 8.47 | 8.47 | 8.24 | 0 | 0 | 0 |
23/05/2019 |
8.47
|
70 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
22/05/2019 |
8.47
|
3,613 | 8.43 | 8.47 | 8.24 | 0 | 0 | 0 |
21/05/2019 |
8.43
|
2,830 | 8.39 | 8.43 | 8.26 | 0 | 0 | 0 |
20/05/2019 |
8.39
|
1,600 | 8.39 | 8.39 | 8.26 | 0 | 0 | 0 |
17/05/2019 |
8.39
|
200 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
16/05/2019 |
8.39
|
2,800 | 8.35 | 8.39 | 8.28 | 0 | 0 | 0 |
15/05/2019 |
8.35
|
5,610 | 8.47 | 8.47 | 8.18 | 0 | 0 | 0 |
14/05/2019 |
8.47
|
6,400 | 8.47 | 8.47 | 8.35 | 0 | 0 | 0 |
13/05/2019 |
8.47
|
4,700 | 8.45 | 8.47 | 8.47 | 0 | 0 | 0 |
10/05/2019 |
8.45
|
1,702 | 8.57 | 8.57 | 8.20 | 0 | 0 | 0 |
09/05/2019 |
8.57
|
1,265 | 8.45 | 8.57 | 8.20 | 0 | 0 | 0 |
08/05/2019 |
8.45
|
9,119 | 8.57 | 8.57 | 8.26 | 0 | 0 | 0 |
07/05/2019 |
8.57
|
1,720 | 8.64 | 8.64 | 8.47 | 0 | 0 | 0 |
06/05/2019 |
8.64
|
4,187 | 8.66 | 8.66 | 8.57 | 0 | 0 | 0 |
03/05/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
02/05/2019 |
8.66
|
600 | 8.57 | 8.66 | 8.57 | 0 | 0 | 0 |
26/04/2019 |
8.57
|
3,620 | 8.51 | 8.57 | 8.47 | 0 | 20 | -0.0 |
25/04/2019 |
8.51
|
1,000 | 8.43 | 8.53 | 8.45 | 0 | 0 | 0 |
24/04/2019 |
8.43
|
4,722 | 8.66 | 8.66 | 8.41 | 100 | 0 | 0.0 |
23/04/2019 |
8.66
|
600 | 8.41 | 8.66 | 8.49 | 300 | 0 | 0.0 |
22/04/2019 |
8.41
|
9,150 | 8.70 | 8.70 | 8.41 | 0 | 0 | 0 |
19/04/2019 |
8.70
|
6,800 | 8.68 | 8.78 | 8.64 | 1,000 | 200 | 0.0 |
18/04/2019 |
8.68
|
6,700 | 8.90 | 8.90 | 8.68 | 0 | 0 | 0 |
17/04/2019 |
8.90
|
9,420 | 8.88 | 8.99 | 8.88 | 0 | 0 | 0 |
16/04/2019 |
8.88
|
4,800 | 8.78 | 8.88 | 8.80 | 0 | 0 | 0 |
12/04/2019 |
8.78
|
4,157 | 8.88 | 8.97 | 8.78 | 300 | 0 | 0.0 |
11/04/2019 |
8.88
|
2,100 | 8.86 | 9.03 | 8.88 | 0 | 0 | 0 |
10/04/2019 |
8.86
|
7,100 | 8.99 | 8.99 | 8.68 | 0 | 0 | 0 |
09/04/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
08/04/2019 |
8.99
|
6,300 | 8.92 | 9.09 | 8.90 | 0 | 0 | 0 |
05/04/2019 |
8.92
|
3,357 | 9.07 | 9.09 | 8.84 | 1,000 | 0 | 0.0 |
04/04/2019 |
9.07
|
8,500 | 9.01 | 9.09 | 8.99 | 0 | 0 | 0 |
03/04/2019 |
9.01
|
400 | 8.76 | 9.01 | 9.01 | 0 | 0 | 0 |
02/04/2019 |
8.76
|
800 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
01/04/2019 |
8.76
|
1,100 | 8.97 | 8.97 | 8.76 | 100 | 0 | 0.0 |
29/03/2019 |
8.97
|
1,300 | 9.09 | 9.09 | 8.90 | 0 | 0 | 0 |
28/03/2019 |
9.09
|
3,010 | 8.80 | 9.09 | 8.72 | 0 | 0 | 0 |
27/03/2019 |
8.80
|
7,200 | 8.78 | 8.88 | 8.72 | 0 | 0 | 0 |
26/03/2019 |
8.78
|
2,000 | 8.76 | 8.78 | 8.76 | 0 | 0 | 0 |
25/03/2019 |
8.76
|
3,600 | 8.82 | 8.82 | 8.59 | 0 | 0 | 0 |
22/03/2019 |
8.82
|
4,130 | 8.80 | 8.84 | 8.57 | 0 | 0 | 0 |
21/03/2019 |
8.80
|
900 | 8.82 | 8.88 | 8.64 | 0 | 0 | 0 |
20/03/2019 |
8.82
|
1,100 | 8.84 | 8.84 | 8.68 | 0 | 0 | 0 |
19/03/2019 |
8.84
|
1,200 | 8.84 | 8.88 | 8.72 | 0 | 0 | 0 |
18/03/2019 |
8.84
|
5,320 | 8.86 | 8.86 | 8.70 | 0 | 0 | 0 |
15/03/2019 |
8.86
|
2,380 | 8.88 | 8.88 | 8.64 | 0 | 0 | 0 |
14/03/2019 |
8.88
|
3,800 | 8.88 | 8.88 | 8.78 | 0 | 0 | 0 |
13/03/2019 |
8.88
|
3,000 | 8.78 | 8.88 | 8.78 | 0 | 0 | 0 |
12/03/2019 |
8.78
|
6,700 | 8.68 | 8.86 | 8.64 | 0 | 0 | 0 |
11/03/2019 |
8.68
|
4,420 | 8.61 | 8.68 | 8.53 | 0 | 0 | 0 |
08/03/2019 |
8.61
|
11,200 | 8.70 | 8.70 | 8.47 | 0 | 0 | 0 |
07/03/2019 |
8.70
|
8,900 | 8.72 | 8.72 | 8.51 | 0 | 200 | -0.0 |
06/03/2019 |
8.72
|
7,500 | 8.78 | 8.78 | 8.57 | 0 | 0 | 0 |
05/03/2019 |
8.78
|
3,800 | 8.78 | 8.78 | 8.37 | 0 | 0 | 0 |
04/03/2019 |
8.78
|
1,820 | 8.88 | 8.88 | 8.68 | 0 | 0 | 0 |
01/03/2019 |
8.88
|
3,647 | 8.88 | 8.88 | 8.68 | 0 | 0 | 0 |
28/02/2019 |
8.88
|
5,610 | 8.70 | 9.28 | 8.70 | 0 | 0 | 0 |
27/02/2019 |
8.70
|
8,900 | 8.61 | 8.76 | 8.55 | 0 | 0 | 0 |
26/02/2019 |
8.61
|
9,300 | 8.59 | 8.78 | 8.55 | 0 | 0 | 0 |
25/02/2019 |
8.59
|
9,300 | 8.94 | 8.94 | 8.53 | 300 | 0 | 0.0 |
22/02/2019 |
8.94
|
11,500 | 8.90 | 9.09 | 8.88 | 0 | 0 | 0 |
21/02/2019 |
8.90
|
28,811 | 8.66 | 9.48 | 8.66 | 0 | 0 | 0 |
20/02/2019 |
8.66
|
24,820 | 8.02 | 8.66 | 8.22 | 0 | 0 | 0 |
19/02/2019 |
8.02
|
7,200 | 8.22 | 8.26 | 7.99 | 0 | 0 | 0 |
18/02/2019 |
8.22
|
11,701 | 8.22 | 8.45 | 7.89 | 0 | 0 | 0 |