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) |
-1.10 | -5.88% | 14,035,500 | 4,100 | 0.1 |
17.20
18.90
17.70
|
2 tháng
(2024-07-22) |
-0.60 | -3.30% | 46,769,500 | -170,900 | -3.1 |
15.90
18.90
17.70
|
3 tháng
(2024-06-21) |
-2.98 | -14.48% | 105,752,800 | 144,300 | 3.6 |
15.90
22.90
17.70
|
6 tháng
(2024-03-25) |
1.49 | 9.22% | 257,706,700 | 7,192,600 | 122.6 |
13.69
22.90
17.70
|
12 tháng
(2023-09-25) |
6.92 | 64.82% | 376,567,000 | 8,080,900 | 134.3 |
8.35
22.90
17.70
|
24 tháng
(2022-09-30) |
4.05 | 29.90% | 637,033,116 | 8,103,453 | 134.3 |
5.89
22.90
17.70
|
36 tháng
(2021-10-05) |
-7.83 | -30.78% | 937,935,585 | 8,164,403 | 135.7 |
5.89
30.09
17.70
|
60 tháng
(2019-10-16) |
12.32 | 233.40% | 1,342,464,399 | 8,177,253 | 135.2 |
4.66
33.96
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
6.60
|
130 | 6.42 | 6.60 | 6.60 | 0 | 0 | 0 |
09/07/2019 |
6.42
|
1,900 | 6.60 | 6.60 | 6.42 | 0 | 0 | 0 |
08/07/2019 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
05/07/2019 |
6.60
|
300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
04/07/2019 |
6.60
|
400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
03/07/2019 |
6.60
|
600 | 6.60 | 6.60 | 5.81 | 0 | 0 | 0 |
02/07/2019 |
6.60
|
2,300 | 7.21 | 7.21 | 6.60 | 0 | 0 | 0 |
01/07/2019 |
7.21
|
0 | 7.48 | 7.21 | 7.21 | 0 | 0 | 0 |
28/06/2019 |
7.48
|
300 | 7.48 | 7.48 | 6.86 | 0 | 0 | 0 |
27/06/2019 |
7.48
|
1,000 | 6.60 | 7.48 | 7.48 | 0 | 0 | 0 |
26/06/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
25/06/2019 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
24/06/2019 |
6.60
|
500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
21/06/2019 |
6.60
|
1,500 | 6.95 | 6.95 | 6.60 | 0 | 0 | 0 |
20/06/2019 |
6.95
|
300 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
19/06/2019 |
6.95
|
500 | 6.95 | 7.92 | 6.95 | 0 | 0 | 0 |
18/06/2019 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
17/06/2019 |
6.95
|
500 | 7.13 | 7.13 | 6.95 | 0 | 0 | 0 |
14/06/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
13/06/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
12/06/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
11/06/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
10/06/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
07/06/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
06/06/2019 |
7.13
|
100 | 7.21 | 7.21 | 7.13 | 0 | 0 | 0 |
05/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
04/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
03/06/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
31/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
30/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
29/05/2019 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
28/05/2019 |
7.21
|
2,900 | 7.21 | 7.21 | 7.13 | 0 | 0 | 0 |
27/05/2019 |
7.21
|
10,423 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
24/05/2019 |
7.21
|
3,500 | 7.04 | 7.21 | 7.13 | 0 | 0 | 0 |
23/05/2019 |
7.04
|
23,510 | 7.21 | 7.21 | 7.04 | 0 | 0 | 0 |
22/05/2019 |
7.21
|
0 | 6.69 | 7.21 | 7.21 | 0 | 0 | 0 |
21/05/2019 |
6.69
|
11,300 | 6.60 | 7.30 | 6.60 | 0 | 0 | 0 |
20/05/2019 |
6.60
|
1,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
17/05/2019 |
6.60
|
2,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
16/05/2019 |
6.60
|
1,900 | 7.48 | 7.48 | 6.60 | 0 | 0 | 0 |
15/05/2019 |
7.48
|
100 | 8.80 | 8.80 | 7.48 | 0 | 0 | 0 |
14/05/2019 |
8.80
|
100 | 7.92 | 8.80 | 8.80 | 0 | 0 | 0 |
13/05/2019 |
7.92
|
400 | 7.74 | 7.92 | 7.48 | 0 | 0 | 0 |
10/05/2019 |
7.74
|
100 | 6.77 | 7.74 | 7.74 | 0 | 0 | 0 |
09/05/2019 |
6.77
|
225 | 7.65 | 7.65 | 6.77 | 0 | 0 | 0 |
08/05/2019 |
7.65
|
800 | 6.69 | 7.65 | 5.72 | 0 | 0 | 0 |
07/05/2019 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
06/05/2019 |
6.69
|
5,700 | 7.83 | 7.83 | 6.69 | 0 | 0 | 0 |
03/05/2019 |
7.83
|
100 | 7.13 | 7.83 | 7.83 | 0 | 0 | 0 |
02/05/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
26/04/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
25/04/2019 |
7.13
|
100 | 7.04 | 7.13 | 7.13 | 0 | 0 | 0 |
24/04/2019 |
7.04
|
600 | 7.30 | 7.30 | 6.33 | 0 | 0 | 0 |
23/04/2019 |
7.30
|
100 | 6.42 | 7.30 | 7.30 | 0 | 0 | 0 |
22/04/2019 |
6.42
|
800 | 7.48 | 7.48 | 6.42 | 0 | 800 | -0.0 |
19/04/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
18/04/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
17/04/2019 |
7.48
|
200 | 7.92 | 7.92 | 7.48 | 0 | 0 | 0 |
16/04/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
12/04/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
11/04/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
10/04/2019 |
7.92
|
100 | 6.95 | 7.92 | 7.92 | 0 | 0 | 0 |
09/04/2019 |
6.95
|
100 | 7.48 | 7.48 | 6.95 | 0 | 0 | 0 |
08/04/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
05/04/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
04/04/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
03/04/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
02/04/2019 |
7.48
|
400 | 8.18 | 8.18 | 7.48 | 0 | 0 | 0 |
01/04/2019 |
8.18
|
0 | 7.92 | 8.18 | 8.18 | 0 | 0 | 0 |
29/03/2019 |
7.92
|
200 | 7.48 | 8.45 | 7.92 | 0 | 0 | 0 |
28/03/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
27/03/2019 |
7.48
|
700 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
26/03/2019 |
7.48
|
9,023 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
25/03/2019 |
7.48
|
1,000 | 7.57 | 7.57 | 7.48 | 0 | 0 | 0 |
22/03/2019 |
7.57
|
700 | 7.48 | 7.57 | 7.48 | 0 | 0 | 0 |
21/03/2019 |
7.48
|
1,100 | 7.57 | 7.57 | 7.48 | 0 | 0 | 0 |
20/03/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
19/03/2019 |
7.57
|
10 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
18/03/2019 |
7.57
|
1,500 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
15/03/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
14/03/2019 |
7.57
|
800 | 7.48 | 7.57 | 7.57 | 0 | 0 | 0 |
13/03/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
12/03/2019 |
7.48
|
600 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
11/03/2019 |
7.48
|
500 | 7.92 | 7.92 | 7.48 | 0 | 0 | 0 |
08/03/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
07/03/2019 |
7.92
|
100 | 7.39 | 7.92 | 7.92 | 0 | 0 | 0 |
06/03/2019 |
7.39
|
400 | 7.48 | 7.48 | 7.39 | 0 | 0 | 0 |
05/03/2019 |
7.48
|
700 | 7.48 | 7.57 | 7.48 | 0 | 0 | 0 |
04/03/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
01/03/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
28/02/2019 |
7.48
|
10 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
27/02/2019 |
7.48
|
1,400 | 7.92 | 7.92 | 7.48 | 0 | 0 | 0 |
26/02/2019 |
7.92
|
800 | 7.92 | 7.92 | 7.92 | 800 | 0 | 0.0 |
25/02/2019 |
7.92
|
16 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
22/02/2019 |
7.92
|
100 | 7.48 | 7.92 | 7.92 | 0 | 0 | 0 |
21/02/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
20/02/2019 |
7.48
|
500 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 |
19/02/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
18/02/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
15/02/2019 |
7.65
|
16 | 7.92 | 7.92 | 7.65 | 0 | 0 | 0 |