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) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
7.24
|
1,400 | 7.05 | 7.71 | 7.24 | 0 | 0 | 0 |
10/07/2019 |
7.05
|
100 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 |
09/07/2019 |
7.24
|
1,700 | 7.24 | 7.38 | 7.24 | 0 | 0 | 0 |
08/07/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
05/07/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
04/07/2019 |
7.24
|
3,900 | 7.57 | 7.57 | 7.24 | 0 | 0 | 0 |
03/07/2019 |
7.57
|
100 | 7.90 | 7.90 | 7.57 | 0 | 0 | 0 |
02/07/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
01/07/2019 |
7.90
|
4,500 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 |
28/06/2019 |
7.97
|
700 | 8.82 | 8.82 | 7.97 | 0 | 0 | 0 |
27/06/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
26/06/2019 |
8.82
|
40 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
25/06/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
24/06/2019 |
8.82
|
100 | 8.10 | 8.82 | 8.82 | 0 | 0 | 0 |
21/06/2019 |
8.10
|
200 | 7.44 | 8.10 | 7.57 | 0 | 0 | 0 |
20/06/2019 |
7.44
|
8,600 | 7.18 | 7.44 | 7.44 | 0 | 0 | 0 |
19/06/2019 |
7.18
|
200 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
18/06/2019 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
17/06/2019 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
14/06/2019 |
7.18
|
31 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
13/06/2019 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
12/06/2019 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
11/06/2019 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
10/06/2019 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
07/06/2019 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
06/06/2019 |
7.18
|
500 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 |
05/06/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
04/06/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
03/06/2019 |
7.38
|
1,400 | 7.38 | 7.38 | 7.38 | 0 | 1,400 | -0.0 |
31/05/2019 |
7.38
|
100 | 7.84 | 7.84 | 7.38 | 0 | 0 | 0 |
30/05/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
29/05/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
28/05/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
27/05/2019 |
7.84
|
3,300 | 7.84 | 7.84 | 7.71 | 0 | 0 | 0 |
24/05/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
23/05/2019 |
7.84
|
3,400 | 7.31 | 7.84 | 7.84 | 0 | 0 | 0 |
22/05/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
21/05/2019 |
7.31
|
160 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
20/05/2019 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
17/05/2019 |
7.44
|
600 | 7.38 | 7.44 | 7.44 | 0 | 0 | 0 |
16/05/2019 |
7.38
|
399 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
15/05/2019 |
7.38
|
10,988 | 7.24 | 7.38 | 7.18 | 0 | 200 | -0.0 |
14/05/2019 |
7.24
|
4,900 | 7.64 | 7.64 | 7.24 | 0 | 0 | 0 |
13/05/2019 |
7.64
|
6,200 | 7.57 | 7.64 | 7.64 | 0 | 0 | 0 |
10/05/2019 |
7.57
|
400 | 7.31 | 7.57 | 7.57 | 0 | 400 | -0.0 |
09/05/2019 |
7.31
|
4,000 | 8.10 | 8.10 | 7.31 | 0 | 0 | 0 |
08/05/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
07/05/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
06/05/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
03/05/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
02/05/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
26/04/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
25/04/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
24/04/2019 |
8.10
|
3,026 | 8.10 | 8.10 | 8.03 | 0 | 0 | 0 |
23/04/2019 |
8.10
|
2,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
22/04/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
19/04/2019 |
8.10
|
2,600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
18/04/2019 |
8.10
|
1,000 | 7.90 | 8.10 | 8.10 | 0 | 0 | 0 |
17/04/2019 |
7.90
|
4 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
16/04/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
12/04/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
11/04/2019 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
10/04/2019 |
7.90
|
2,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
09/04/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
08/04/2019 |
8.10
|
200 | 7.97 | 8.17 | 8.10 | 0 | 0 | 0 |
05/04/2019 |
7.97
|
8,100 | 8.03 | 8.03 | 7.97 | 3,000 | 0 | 0.0 |
04/04/2019 |
8.03
|
15,100 | 8.17 | 8.17 | 7.90 | 6,600 | 0 | 0.1 |
03/04/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
02/04/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
01/04/2019 |
8.17
|
91,908 | 7.90 | 8.17 | 7.64 | 31,200 | 0 | 0.4 |
29/03/2019 |
7.90
|
1,900 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
28/03/2019 |
7.90
|
1,400 | 7.90 | 7.90 | 7.90 | 0 | 300 | -0.0 |
27/03/2019 |
7.90
|
10 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
26/03/2019 |
7.90
|
1,105 | 8.03 | 8.03 | 7.90 | 0 | 0 | 0 |
25/03/2019 |
8.03
|
850 | 7.90 | 8.10 | 8.03 | 0 | 0 | 0 |
22/03/2019 |
7.90
|
1,000 | 7.84 | 7.90 | 7.90 | 0 | 0 | 0 |
21/03/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
20/03/2019 |
7.84
|
3,800 | 7.90 | 7.90 | 7.84 | 0 | 0 | 0 |
19/03/2019 |
7.90
|
3,300 | 7.97 | 8.03 | 7.90 | 0 | 0 | 0 |
18/03/2019 |
7.97
|
600 | 8.10 | 8.10 | 7.84 | 300 | 0 | 0.0 |
15/03/2019 |
8.10
|
1,800 | 7.57 | 8.10 | 7.84 | 0 | 0 | 0 |
14/03/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
13/03/2019 |
7.57
|
500 | 8.23 | 8.23 | 7.57 | 0 | 0 | 0 |
12/03/2019 |
8.23
|
1,763 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
11/03/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
08/03/2019 |
8.23
|
2,300 | 8.17 | 8.23 | 8.17 | 0 | 0 | 0 |
07/03/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
06/03/2019 |
8.17
|
2,100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
05/03/2019 |
8.17
|
100 | 7.90 | 8.17 | 8.17 | 0 | 100 | -0.0 |
04/03/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
01/03/2019 |
7.90
|
1,300 | 7.90 | 8.23 | 7.90 | 0 | 0 | 0 |
28/02/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
27/02/2019 |
7.90
|
3,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
26/02/2019 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
25/02/2019 |
7.90
|
2,000 | 7.84 | 7.90 | 7.90 | 0 | 0 | 0 |
22/02/2019 |
7.84
|
2,200 | 8.30 | 8.30 | 7.57 | 0 | 0 | 0 |
21/02/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
20/02/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
19/02/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
18/02/2019 |
8.30
|
12,752 | 7.57 | 8.30 | 8.10 | 12,700 | 12,500 | 0.0 |