| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
0.90 | 6.21% | 102,000 | 0 | 0 |
12.60
16.50
15.40
|
|
2 tháng
(2024-09-09) |
0.50 | 3.36% | 129,500 | 0 | 0 |
12.60
16.50
15.40
|
|
3 tháng
(2024-08-12) |
0.80 | 5.48% | 149,900 | 0 | 0 |
12.60
16.50
15.40
|
|
6 tháng
(2024-05-13) |
0.40 | 2.67% | 199,800 | -3,252 | -0.0 |
12.60
16.50
15.40
|
|
12 tháng
(2023-11-14) |
4.20 | 37.50% | 881,900 | -242,431 | -3.3 |
10.70
16.50
15.40
|
|
24 tháng
(2022-11-21) |
5.20 | 50.98% | 2,791,417 | -343,391 | -4.4 |
9.50
16.50
15.40
|
|
36 tháng
(2021-11-24) |
1.14 | 7.99% | 6,095,381 | -522,781 | -9.2 |
9.50
22.30
15.40
|
|
60 tháng
(2019-12-05) |
8.33 | 117.86% | 12,277,009 | -829,984 | -11.1 |
6.22
22.30
15.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/08/2019 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 28/08/2019 |
6.79
|
68 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 27/08/2019 |
6.79
|
1,000 | 6.65 | 6.79 | 6.79 | 0 | 0 | 0 |
| 26/08/2019 |
6.65
|
600 | 6.86 | 6.93 | 6.65 | 0 | 0 | 0 |
| 23/08/2019 |
6.86
|
1,500 | 6.93 | 6.93 | 6.86 | 0 | 0 | 0 |
| 22/08/2019 |
6.93
|
1,500 | 6.79 | 6.93 | 6.72 | 0 | 0 | 0 |
| 21/08/2019 |
6.79
|
108 | 6.65 | 6.79 | 6.79 | 0 | 0 | 0 |
| 20/08/2019 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 19/08/2019 |
6.65
|
300 | 6.45 | 6.65 | 6.65 | 0 | 0 | 0 |
| 16/08/2019 |
6.45
|
5,000 | 7.00 | 7.00 | 6.38 | 0 | 100 | -0.0 |
| 15/08/2019 |
7.00
|
100 | 6.65 | 7.00 | 7.00 | 0 | 0 | 0 |
| 14/08/2019 |
6.65
|
1,500 | 6.31 | 6.65 | 6.65 | 0 | 0 | 0 |
| 13/08/2019 |
6.31
|
114,100 | 6.51 | 6.51 | 6.31 | 90,300 | 113,100 | -0.2 |
| 12/08/2019 |
6.51
|
186,900 | 6.58 | 6.72 | 6.38 | 129,100 | 166,900 | -0.4 |
| 09/08/2019 |
6.58
|
101,000 | 7.14 | 7.14 | 6.58 | 3,700 | 101,000 | -0.9 |
| 08/08/2019 |
7.14
|
2,600 | 6.93 | 7.14 | 6.93 | 500 | 0 | 0.0 |
| 07/08/2019 |
6.93
|
10,972 | 6.93 | 6.93 | 6.93 | 5,900 | 0 | 0.1 |
| 06/08/2019 |
6.93
|
5,900 | 6.86 | 6.93 | 6.86 | 0 | 0 | 0 |
| 05/08/2019 |
6.86
|
800 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 02/08/2019 |
6.86
|
6,000 | 6.86 | 6.86 | 6.79 | 0 | 0 | 0 |
| 01/08/2019 |
6.86
|
9,400 | 6.93 | 6.93 | 6.86 | 3,700 | 0 | 0.0 |
| 31/07/2019 |
6.93
|
2,700 | 7.00 | 7.00 | 6.93 | 0 | 0 | 0 |
| 30/07/2019 |
7.00
|
20 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 29/07/2019 |
7.00
|
5,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 26/07/2019 |
7.00
|
28,770 | 6.93 | 7.00 | 6.93 | 11,700 | 0 | 0.1 |
| 25/07/2019 |
6.93
|
18,000 | 7.00 | 7.00 | 6.93 | 4,000 | 0 | 0.0 |
| 24/07/2019 |
7.00
|
10,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 23/07/2019 |
7.00
|
2,400 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 22/07/2019 |
7.00
|
10,058 | 7.00 | 7.07 | 7.00 | 9,900 | 0 | 0.1 |
| 19/07/2019 |
7.00
|
19,200 | 7.00 | 7.00 | 7.00 | 1,300 | 0 | 0.0 |
| 18/07/2019 |
7.00
|
2,315 | 7.00 | 7.00 | 7.00 | 2,200 | 0 | 0.0 |
| 17/07/2019 |
7.00
|
300 | 7.00 | 7.00 | 7.00 | 300 | 0 | 0.0 |
| 16/07/2019 |
7.00
|
17,000 | 7.00 | 7.28 | 7.00 | 6,000 | 0 | 0.1 |
| 15/07/2019 |
7.00
|
4,000 | 7.00 | 7.00 | 7.00 | 2,000 | 0 | 0.0 |
| 12/07/2019 |
7.00
|
2,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 11/07/2019 |
7.00
|
19,600 | 7.28 | 7.28 | 6.93 | 4,100 | 0 | 0.0 |
| 10/07/2019 |
7.28
|
150 | 6.93 | 7.28 | 7.28 | 0 | 0 | 0 |
| 09/07/2019 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 08/07/2019 |
6.93
|
6,000 | 7.21 | 7.21 | 6.93 | 4,400 | 0 | 0.0 |
| 05/07/2019 |
7.21
|
500 | 7.00 | 7.21 | 7.21 | 0 | 0 | 0 |
| 04/07/2019 |
7.00
|
100 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 |
| 03/07/2019 |
7.35
|
210 | 7.55 | 7.55 | 6.86 | 0 | 100 | -0.0 |
| 02/07/2019 |
7.55
|
200 | 7.42 | 7.55 | 6.72 | 0 | 100 | -0.0 |
| 01/07/2019 |
7.42
|
100 | 6.93 | 7.42 | 7.42 | 0 | 0 | 0 |
| 28/06/2019 |
6.93
|
400 | 6.86 | 7.28 | 6.93 | 0 | 0 | 0 |
| 27/06/2019 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 26/06/2019 |
6.86
|
5,200 | 6.86 | 6.86 | 6.86 | 5,200 | 0 | 0.1 |
| 25/06/2019 |
6.86
|
22,000 | 6.93 | 6.93 | 6.86 | 11,600 | 0 | 0.1 |
| 24/06/2019 |
6.93
|
25,100 | 6.93 | 6.93 | 6.93 | 11,600 | 0 | 0.1 |
| 21/06/2019 |
6.93
|
28,000 | 7.07 | 7.07 | 6.93 | 11,400 | 0 | 0.1 |
| 20/06/2019 |
7.07
|
42,900 | 7.21 | 7.21 | 6.93 | 11,200 | 0 | 0.1 |
| 19/06/2019 |
7.21
|
160 | 7.62 | 7.62 | 7.21 | 0 | 0 | 0 |
| 18/06/2019 |
7.62
|
10 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/06/2019 |
7.62
|
58 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 14/06/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/06/2019 |
7.62
|
200 | 7.62 | 7.62 | 6.86 | 0 | 100 | -0.0 |
| 12/06/2019 |
7.62
|
116 | 7.35 | 7.62 | 7.62 | 0 | 0 | 0 |
| 11/06/2019 |
7.35
|
800 | 7.62 | 7.62 | 7.28 | 500 | 0 | 0.0 |
| 10/06/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 07/06/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/06/2019 |
7.62
|
3,700 | 7.62 | 7.62 | 7.07 | 500 | 0 | 0.0 |
| 05/06/2019 |
7.62
|
1,000 | 7.55 | 7.62 | 7.42 | 900 | 0 | 0.0 |
| 04/06/2019 |
7.55
|
12,130 | 7.62 | 7.62 | 7.42 | 6,000 | 0 | 0.1 |
| 03/06/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 31/05/2019 |
7.62
|
300 | 7.35 | 7.62 | 7.55 | 0 | 0 | 0 |
| 30/05/2019 |
7.35
|
7,917 | 7.62 | 7.62 | 7.28 | 5,700 | 0 | 0.1 |
| 29/05/2019 |
7.62
|
15,800 | 7.62 | 7.62 | 7.62 | 10,600 | 0 | 0.1 |
| 28/05/2019 |
7.62
|
14,500 | 7.62 | 7.62 | 7.62 | 0 | 1,300 | -0.0 |
| 27/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/05/2019 |
7.62
|
2,500 | 7.62 | 7.62 | 7.62 | 2,500 | 0 | 0 |
| 23/05/2019 |
7.62
|
2,500 | 7.62 | 7.62 | 7.62 | 0 | 2,400 | 0 |
| 22/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 21/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 20/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/05/2019 |
7.62
|
10,711 | 7.62 | 7.62 | 7.62 | 10,700 | 2,700 | 0.1 |
| 16/05/2019 |
7.62
|
65,100 | 7.62 | 7.62 | 7.62 | 10,600 | 1,700 | 0.1 |
| 15/05/2019 |
7.62
|
48,400 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 14/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 10/05/2019 |
7.62
|
1,280 | 7.62 | 7.62 | 6.86 | 0 | 100 | -0.0 |
| 09/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/05/2019 |
7.62
|
10,600 | 7.62 | 7.62 | 7.62 | 10,600 | 0 | 0.1 |
| 07/05/2019 |
7.62
|
20,400 | 7.62 | 7.62 | 6.86 | 0 | 100 | -0.0 |
| 06/05/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 03/05/2019 |
7.62
|
10,500 | 7.69 | 7.69 | 7.62 | 10,500 | 0 | 0.1 |
| 02/05/2019 |
7.69
|
36,600 | 7.76 | 7.76 | 7.62 | 10,400 | 0 | 0.1 |
| 26/04/2019 |
7.76
|
32,600 | 7.62 | 7.76 | 7.62 | 10,600 | 2,000 | 0.1 |
| 25/04/2019 |
7.62
|
18,500 | 7.62 | 7.76 | 7.62 | 2,000 | 0 | 0.0 |
| 24/04/2019 |
7.62
|
6,800 | 7.62 | 7.62 | 7.62 | 4,800 | 0 | 0.1 |
| 23/04/2019 |
7.62
|
4,800 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/04/2019 |
7.62
|
10,600 | 7.62 | 7.62 | 7.62 | 10,600 | 0 | 0.1 |
| 19/04/2019 |
7.62
|
34,000 | 7.55 | 7.62 | 7.62 | 0 | 0 | 0 |
| 18/04/2019 |
7.55
|
55,301 | 7.62 | 7.62 | 7.55 | 1,300 | 0 | 0.0 |
| 17/04/2019 |
7.62
|
700 | 7.55 | 7.62 | 7.55 | 0 | 0 | 0 |
| 16/04/2019 |
7.55
|
130 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0 |
| 12/04/2019 |
7.62
|
800 | 7.62 | 7.62 | 7.62 | 800 | 0 | 0.0 |
| 11/04/2019 |
7.62
|
3,101 | 7.62 | 7.62 | 7.62 | 2,300 | 0 | 0.0 |
| 10/04/2019 |
7.62
|
2,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 09/04/2019 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/04/2019 |
7.62
|
500 | 7.62 | 7.62 | 7.62 | 500 | 0 | 0.0 |