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) |
-0.22 | -6.57% | 1,483,500 | 0 | 0 |
3.12
3.35
3.15
|
2 tháng
(2024-07-22) |
-0.49 | -13.54% | 3,394,700 | 0 | 0 |
3.12
3.65
3.15
|
3 tháng
(2024-06-24) |
-0.71 | -18.49% | 5,839,800 | 0 | 0 |
3.12
3.95
3.15
|
6 tháng
(2024-03-25) |
-1.03 | -24.76% | 16,342,100 | -5 | -0.0 |
3.12
4.18
3.15
|
12 tháng
(2023-09-26) |
-1.76 | -35.99% | 50,548,400 | -106,405 | -0.4 |
3.12
4.89
3.15
|
24 tháng
(2022-10-03) |
-3.06 | -49.43% | 317,831,000 | -107,355 | -1.4 |
2.88
6.19
3.15
|
36 tháng
(2021-10-06) |
-5.92 | -65.41% | 561,056,500 | -123,140 | -4.3 |
2.88
14.75
3.15
|
60 tháng
(2019-10-17) |
-6.54 | -67.63% | 1,036,574,910 | -143,850 | 1.6 |
2.88
18.05
3.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
11.85
|
853,790 | 11.10 | 11.85 | 10.70 | 6,000 | 174,000 | -1.9 |
10/07/2019 |
11.10
|
592,370 | 10.40 | 11.10 | 10.10 | 0 | 105,000 | -1.1 |
09/07/2019 |
10.40
|
449,490 | 9.75 | 10.40 | 9.50 | 0 | 98,040 | -1.0 |
08/07/2019 |
9.75
|
215,950 | 9.12 | 9.75 | 9 | 0 | 48,000 | -0.5 |
05/07/2019 |
9.12
|
226,360 | 8.53 | 9.12 | 8.52 | 0 | 31,000 | -0.3 |
04/07/2019 |
8.53
|
65,850 | 8.55 | 8.56 | 8.50 | 0 | 0 | 0 |
03/07/2019 |
8.55
|
78,600 | 8.55 | 8.60 | 8.50 | 0 | 0 | 0 |
02/07/2019 |
8.55
|
100,310 | 8.51 | 8.58 | 8.43 | 0 | 0 | 0 |
01/07/2019 |
8.51
|
103,720 | 8.45 | 8.52 | 8.38 | 0 | 0 | 0 |
28/06/2019 |
8.45
|
315,480 | 8.40 | 8.45 | 8.33 | 0 | 0 | 0 |
27/06/2019 |
8.40
|
585,890 | 8.58 | 8.60 | 8.40 | 0 | 0 | 0 |
26/06/2019 |
8.58
|
715,730 | 8.54 | 8.63 | 8.48 | 0 | 0 | 0 |
25/06/2019 |
8.54
|
942,900 | 8.52 | 8.55 | 8.45 | 0 | 0 | 0 |
24/06/2019 |
8.52
|
614,230 | 8.56 | 8.58 | 8.45 | 0 | 0 | 0 |
21/06/2019 |
8.56
|
107,260 | 8.45 | 8.60 | 8.42 | 0 | 0 | 0 |
20/06/2019 |
8.45
|
708,670 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
19/06/2019 |
8.40
|
501,170 | 8.52 | 8.58 | 8.30 | 0 | 0 | 0 |
18/06/2019 |
8.52
|
781,260 | 8.60 | 8.65 | 8.50 | 0 | 0 | 0 |
17/06/2019 |
8.60
|
911,230 | 8.41 | 8.60 | 8.38 | 0 | 0 | 0 |
14/06/2019 |
8.41
|
54,710 | 8.40 | 8.58 | 8.41 | 0 | 0 | 0 |
13/06/2019 |
8.40
|
379,070 | 8.45 | 9.04 | 8.40 | 0 | 0 | 0 |
12/06/2019 |
8.45
|
299,880 | 8.40 | 8.45 | 8.35 | 0 | 0 | 0 |
11/06/2019 |
8.40
|
98,060 | 8.35 | 8.50 | 8.35 | 0 | 0 | 0 |
10/06/2019 |
8.35
|
111,500 | 8.45 | 8.45 | 8.28 | 0 | 0 | 0 |
07/06/2019 |
8.45
|
140,960 | 8.38 | 8.45 | 8.33 | 0 | 0 | 0 |
06/06/2019 |
8.38
|
287,430 | 8.46 | 8.46 | 8.35 | 0 | 0 | 0 |
05/06/2019 |
8.46
|
211,810 | 8.50 | 8.52 | 8.38 | 0 | 0 | 0 |
04/06/2019 |
8.50
|
369,740 | 8.36 | 8.55 | 8.33 | 0 | 0 | 0 |
03/06/2019 |
8.36
|
274,540 | 8.28 | 8.40 | 8.25 | 0 | 0 | 0 |
31/05/2019 |
8.28
|
65,960 | 8.35 | 8.39 | 8.25 | 0 | 0 | 0 |
30/05/2019 |
8.35
|
74,520 | 8.28 | 8.38 | 8.20 | 0 | 0 | 0 |
29/05/2019 |
8.28
|
183,850 | 8.40 | 8.50 | 8.23 | 0 | 0 | 0 |
28/05/2019 |
8.40
|
317,800 | 8.59 | 8.65 | 8.40 | 0 | 0 | 0 |
27/05/2019 |
8.59
|
874,430 | 8.30 | 8.83 | 8.25 | 11,300 | 0 | 0.1 |
24/05/2019 |
8.30
|
83,920 | 8.40 | 8.48 | 8.25 | 0 | 0 | 0 |
23/05/2019 |
8.40
|
172,580 | 8.25 | 8.40 | 8.21 | 0 | 0 | 0 |
22/05/2019 |
8.25
|
92,260 | 8.28 | 8.30 | 8.20 | 0 | 0 | 0 |
21/05/2019 |
8.28
|
115,100 | 8.18 | 8.28 | 8.12 | 0 | 0 | 0 |
20/05/2019 |
8.18
|
80,550 | 8.15 | 8.18 | 8 | 0 | 0 | 0 |
17/05/2019 |
8.15
|
93,830 | 8.22 | 8.24 | 8.10 | 0 | 0 | 0 |
16/05/2019 |
8.22
|
109,880 | 8.30 | 8.38 | 8.20 | 0 | 0 | 0 |
15/05/2019 |
8.30
|
596,330 | 8.10 | 8.30 | 7.99 | 0 | 0 | 0 |
14/05/2019 |
8.10
|
135,570 | 8.30 | 8.30 | 8 | 0 | 10 | -0.0 |
13/05/2019 |
8.30
|
152,770 | 8.45 | 8.48 | 8.28 | 0 | 0 | 0 |
10/05/2019 |
8.45
|
272,200 | 8.40 | 8.55 | 8.36 | 0 | 0 | 0 |
09/05/2019 |
8.40
|
710,350 | 8.18 | 8.40 | 8.15 | 0 | 0 | 0 |
08/05/2019 |
8.18
|
169,320 | 8.11 | 8.18 | 7.96 | 0 | 0 | 0 |
07/05/2019 |
8.11
|
83,250 | 8.15 | 8.25 | 8.11 | 0 | 4,990 | -0.0 |
06/05/2019 |
8.15
|
118,270 | 8.18 | 8.23 | 8.10 | 0 | 0 | 0 |
03/05/2019 |
8.18
|
292,700 | 8.09 | 8.18 | 7.90 | 0 | 0 | 0 |
02/05/2019 |
8.09
|
534,640 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
26/04/2019 |
8.60
|
97,800 | 8.68 | 8.75 | 8.30 | 0 | 0 | 0 |
25/04/2019 |
8.68
|
496,310 | 8.95 | 8.95 | 8.33 | 0 | 0 | 0 |
24/04/2019 |
8.95
|
317,230 | 8.80 | 9.07 | 8.52 | 0 | 3,000 | -0.0 |
23/04/2019 |
8.80
|
719,930 | 8.32 | 8.90 | 8.31 | 0 | 9,380 | -0.1 |
22/04/2019 |
8.32
|
1,900,590 | 7.78 | 8.32 | 7.78 | 0 | 0 | 0 |
19/04/2019 |
7.78
|
98,900 | 7.70 | 7.99 | 7.68 | 0 | 0 | 0 |
18/04/2019 |
7.70
|
186,510 | 7.58 | 7.70 | 7.56 | 0 | 0 | 0 |
17/04/2019 |
7.58
|
217,990 | 7.51 | 7.60 | 7.50 | 0 | 0 | 0 |
16/04/2019 |
7.51
|
130,680 | 7.50 | 7.51 | 7.45 | 0 | 0 | 0 |
12/04/2019 |
7.50
|
111,440 | 7.52 | 7.55 | 7.49 | 0 | 0 | 0 |
11/04/2019 |
7.52
|
116,810 | 7.48 | 7.60 | 7.48 | 0 | 0 | 0 |
10/04/2019 |
7.48
|
195,410 | 7.58 | 7.58 | 7.48 | 0 | 0 | 0 |
09/04/2019 |
7.58
|
92,930 | 7.63 | 7.65 | 7.45 | 0 | 0 | 0 |
08/04/2019 |
7.63
|
176,920 | 7.54 | 7.72 | 7.52 | 100 | 0 | 0.0 |
05/04/2019 |
7.54
|
184,420 | 7.45 | 7.60 | 7.40 | 0 | 0 | 0 |
04/04/2019 |
7.45
|
347,880 | 7.70 | 7.89 | 7.45 | 0 | 0 | 0 |
03/04/2019 |
7.70
|
369,390 | 7.60 | 7.79 | 7.50 | 150 | 0 | 0.0 |
02/04/2019 |
7.60
|
480,890 | 7.86 | 7.86 | 7.31 | 0 | 0 | 0 |
01/04/2019 |
7.86
|
338,540 | 8.45 | 8.45 | 7.86 | 0 | 0 | 0 |
29/03/2019 |
8.45
|
767,530 | 8.21 | 8.61 | 7.98 | 0 | 0 | 0 |
28/03/2019 |
8.21
|
1,029,790 | 7.72 | 8.26 | 7.70 | 40 | 0 | 0.0 |
27/03/2019 |
7.72
|
1,127,050 | 7.22 | 7.72 | 7.18 | 0 | 0 | 0 |
26/03/2019 |
7.22
|
474,660 | 7.11 | 7.22 | 7.11 | 0 | 0 | 0 |
25/03/2019 |
7.11
|
454,590 | 7.05 | 7.15 | 7.04 | 0 | 0 | 0 |
22/03/2019 |
7.05
|
179,540 | 7.20 | 7.20 | 7.03 | 0 | 0 | 0 |
21/03/2019 |
7.20
|
233,670 | 7.12 | 7.22 | 7.10 | 500 | 0 | 0.0 |
20/03/2019 |
7.12
|
496,230 | 7.15 | 7.15 | 7 | 0 | 0 | 0 |
19/03/2019 |
7.15
|
103,600 | 7.28 | 7.33 | 7 | 0 | 5,100 | -0.0 |
18/03/2019 |
7.28
|
159,380 | 7.26 | 7.60 | 6.90 | 600 | 7,000 | -0.0 |
15/03/2019 |
7.26
|
1,080,700 | 6.80 | 7.27 | 6.83 | 0 | 1,000 | -0.0 |
14/03/2019 |
6.80
|
3,061,030 | 6.75 | 6.80 | 6.70 | 100 | 0 | 0.0 |
13/03/2019 |
6.75
|
726,710 | 6.31 | 6.75 | 6.28 | 0 | 300 | -0.0 |
12/03/2019 |
6.31
|
54,020 | 6.28 | 6.31 | 6.27 | 0 | 0 | 0 |
11/03/2019 |
6.28
|
61,460 | 6.28 | 6.32 | 6.25 | 0 | 120 | -0.0 |
08/03/2019 |
6.28
|
75,250 | 6.33 | 6.34 | 6.25 | 0 | 0 | 0 |
07/03/2019 |
6.33
|
91,670 | 6.28 | 6.33 | 6.23 | 0 | 0 | 0 |
06/03/2019 |
6.28
|
72,900 | 6.32 | 6.35 | 6.28 | 100 | 0 | 0.0 |
05/03/2019 |
6.32
|
74,790 | 6.38 | 6.40 | 6.30 | 100 | 0 | 0.0 |
04/03/2019 |
6.38
|
81,360 | 6.28 | 6.38 | 6.26 | 100 | 0 | 0.0 |
01/03/2019 |
6.28
|
68,860 | 6.22 | 6.30 | 6.18 | 0 | 0 | 0 |
28/02/2019 |
6.22
|
124,540 | 6.22 | 6.22 | 6.15 | 0 | 0 | 0 |
27/02/2019 |
6.22
|
63,820 | 6.20 | 6.25 | 6.19 | 520 | 0 | 0.0 |
26/02/2019 |
6.20
|
66,780 | 6.25 | 6.25 | 6.19 | 550 | 0 | 0.0 |
25/02/2019 |
6.25
|
99,380 | 6.23 | 6.27 | 6.19 | 1,270 | 0 | 0.0 |
22/02/2019 |
6.23
|
86,760 | 6.19 | 6.23 | 6.18 | 0 | 0 | 0 |
21/02/2019 |
6.19
|
67,210 | 6.25 | 6.26 | 6.19 | 460 | 0 | 0.0 |
20/02/2019 |
6.25
|
57,750 | 6.23 | 6.28 | 6.20 | 0 | 0 | 0 |
19/02/2019 |
6.23
|
74,700 | 6.23 | 6.25 | 6.20 | 0 | 0 | 0 |
18/02/2019 |
6.23
|
79,620 | 6.25 | 6.28 | 6.20 | 0 | 0 | 0 |