Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.70 | -6.36% | 15,900 | 0 | 0 |
9.70
11
10.30
|
2 tháng
(2024-07-22) |
0.20 | 1.98% | 45,600 | -91 | -0.0 |
9.50
11
10.30
|
3 tháng
(2024-06-20) |
-0.80 | -7.21% | 125,100 | -391 | -0.0 |
9.50
12
10.30
|
6 tháng
(2024-03-22) |
-0.30 | -2.83% | 269,302 | -391 | -0.0 |
9.50
13.30
10.30
|
12 tháng
(2023-09-28) |
-0.20 | -1.90% | 570,625 | -391 | -0.0 |
9.10
14.20
10.30
|
24 tháng
(2022-09-29) |
-5.10 | -33.12% | 1,018,181 | -391 | -0.0 |
9.10
18.60
10.30
|
36 tháng
(2021-10-04) |
-9.50 | -47.98% | 1,632,825 | -391 | -0.0 |
9.10
21.70
10.30
|
60 tháng
(2019-10-15) |
-5.20 | -33.54% | 27,502,598 | -695 | -0.0 |
9.10
24.20
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/06/2019 |
7.06
|
6,400 | 7.36 | 7.36 | 7.06 | 0 | 0 | 0 |
05/06/2019 |
7.36
|
2,600 | 7.36 | 7.75 | 7.36 | 0 | 0 | 0 |
04/06/2019 |
7.36
|
2,005 | 7.75 | 7.75 | 7.36 | 0 | 0 | 0 |
03/06/2019 |
7.75
|
0 | 7.85 | 7.75 | 7.75 | 0 | 0 | 0 |
31/05/2019 |
7.85
|
3,800 | 7.36 | 7.85 | 7.75 | 0 | 0 | 0 |
30/05/2019 |
7.36
|
4,700 | 7.16 | 7.46 | 7.36 | 0 | 0 | 0 |
29/05/2019 |
7.16
|
3,500 | 7.75 | 7.75 | 7.16 | 0 | 0 | 0 |
28/05/2019 |
7.75
|
700 | 7.65 | 7.75 | 7.36 | 0 | 0 | 0 |
27/05/2019 |
7.65
|
300 | 7.55 | 7.65 | 7.65 | 0 | 0 | 0 |
24/05/2019 |
7.55
|
2,800 | 7.85 | 7.85 | 7.55 | 0 | 0 | 0 |
23/05/2019 |
7.85
|
3,000 | 7.26 | 7.85 | 7.85 | 0 | 0 | 0 |
22/05/2019 |
7.26
|
36,405 | 7.55 | 7.55 | 7.06 | 0 | 0 | 0 |
21/05/2019 |
7.55
|
20,600 | 7.65 | 7.75 | 7.46 | 0 | 0 | 0 |
20/05/2019 |
7.65
|
6,000 | 7.85 | 7.85 | 7.65 | 0 | 0 | 0 |
17/05/2019 |
7.85
|
8,200 | 7.85 | 7.85 | 7.75 | 0 | 0 | 0 |
16/05/2019 |
7.85
|
100 | 8.04 | 8.04 | 7.85 | 0 | 100 | -0.0 |
15/05/2019 |
8.04
|
400 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
14/05/2019 |
7.95
|
4,600 | 7.75 | 7.95 | 7.55 | 0 | 0 | 0 |
13/05/2019 |
7.75
|
4,100 | 7.85 | 8.14 | 7.75 | 0 | 0 | 0 |
10/05/2019 |
7.85
|
400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
09/05/2019 |
7.85
|
11,900 | 8.93 | 8.93 | 7.85 | 0 | 0 | 0 |
08/05/2019 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
07/05/2019 |
8.93
|
100 | 8.14 | 8.93 | 8.93 | 0 | 0 | 0 |
06/05/2019 |
8.14
|
200 | 7.95 | 8.14 | 8.14 | 0 | 0 | 0 |
03/05/2019 |
7.95
|
83,800 | 8.04 | 8.14 | 7.95 | 0 | 0 | 0 |
02/05/2019 |
8.04
|
1,400 | 8.24 | 8.24 | 8.04 | 0 | 0 | 0 |
26/04/2019 |
8.24
|
500 | 8.14 | 8.24 | 8.04 | 0 | 0 | 0 |
25/04/2019 |
8.14
|
6,500 | 7.95 | 8.24 | 7.95 | 0 | 0 | 0 |
24/04/2019 |
7.95
|
11,000 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
23/04/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
22/04/2019 |
8.04
|
1,000 | 8.04 | 8.04 | 8.04 | 0 | 1,000 | -0.0 |
19/04/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
18/04/2019 |
8.04
|
3,000 | 8.24 | 8.24 | 8.04 | 0 | 0 | 0 |
17/04/2019 |
8.24
|
0 | 8.14 | 8.24 | 8.24 | 0 | 0 | 0 |
16/04/2019 |
8.14
|
25,100 | 8.24 | 8.24 | 8.14 | 0 | 0 | 0 |
12/04/2019 |
8.24
|
6,300 | 8.24 | 8.44 | 8.24 | 0 | 0 | 0 |
11/04/2019 |
8.24
|
13,000 | 8.44 | 8.44 | 8.24 | 0 | 0 | 0 |
10/04/2019 |
8.44
|
6,500 | 8.44 | 8.44 | 8.24 | 0 | 0 | 0 |
09/04/2019 |
8.44
|
16,100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
08/04/2019 |
8.44
|
16,300 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
05/04/2019 |
8.53
|
16,400 | 8.34 | 8.83 | 8.34 | 0 | 0 | 0 |
04/04/2019 |
8.34
|
14,100 | 8.24 | 8.34 | 8.04 | 0 | 0 | 0 |
03/04/2019 |
8.24
|
6,800 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
02/04/2019 |
8.34
|
1,200 | 8.24 | 8.34 | 8.24 | 0 | 0 | 0 |
01/04/2019 |
8.24
|
1,500 | 8.24 | 8.34 | 8.24 | 0 | 0 | 0 |
29/03/2019 |
8.24
|
47,900 | 8.34 | 8.34 | 7.75 | 0 | 0 | 0 |
28/03/2019 |
8.34
|
2,900 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
27/03/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
26/03/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
25/03/2019 |
8.34
|
13,200 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
22/03/2019 |
8.53
|
3,900 | 8.53 | 8.53 | 8.24 | 0 | 0 | 0 |
21/03/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
20/03/2019 |
8.53
|
9,800 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
19/03/2019 |
8.53
|
1,000 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
18/03/2019 |
8.53
|
8,200 | 8.44 | 8.73 | 8.53 | 0 | 0 | 0 |
15/03/2019 |
8.44
|
1,000 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 |
14/03/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
13/03/2019 |
8.63
|
10,900 | 8.73 | 8.73 | 8.34 | 0 | 0 | 0 |
12/03/2019 |
8.73
|
114,100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
11/03/2019 |
8.73
|
3,200 | 8.83 | 8.83 | 8.73 | 0 | 0 | 0 |
08/03/2019 |
8.83
|
12,200 | 8.83 | 8.83 | 8.34 | 0 | 0 | 0 |
07/03/2019 |
8.83
|
4,100 | 8.83 | 8.83 | 8.53 | 0 | 0 | 0 |
06/03/2019 |
8.83
|
55,100 | 8.14 | 8.83 | 8.34 | 0 | 0 | 0 |
05/03/2019 |
8.14
|
100 | 8.53 | 8.53 | 8.14 | 0 | 0 | 0 |
04/03/2019 |
8.53
|
100 | 8.14 | 8.53 | 8.53 | 0 | 0 | 0 |
01/03/2019 |
8.14
|
2,100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
28/02/2019 |
8.14
|
9,900 | 8.34 | 8.34 | 8.04 | 0 | 0 | 0 |
27/02/2019 |
8.34
|
2,000 | 8.14 | 8.34 | 8.14 | 0 | 0 | 0 |
26/02/2019 |
8.14
|
2,600 | 8.24 | 8.34 | 8.14 | 0 | 0 | 0 |
25/02/2019 |
8.24
|
5,500 | 8.53 | 8.53 | 8.24 | 0 | 0 | 0 |
22/02/2019 |
8.53
|
100 | 8.14 | 8.53 | 8.53 | 0 | 0 | 0 |
21/02/2019 |
8.14
|
10,100 | 8.14 | 8.44 | 8.14 | 0 | 0 | 0 |
20/02/2019 |
8.14
|
405 | 8.83 | 8.83 | 8.14 | 0 | 0 | 0 |
19/02/2019 |
8.83
|
100 | 8.34 | 8.83 | 8.83 | 0 | 0 | 0 |
18/02/2019 |
8.34
|
4,900 | 8.24 | 8.44 | 8.04 | 0 | 0 | 0 |
15/02/2019 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
14/02/2019 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
13/02/2019 |
8.24
|
5,000 | 8.14 | 8.34 | 8.24 | 0 | 0 | 0 |
12/02/2019 |
8.14
|
2,200 | 8.24 | 8.63 | 8.14 | 0 | 0 | 0 |
11/02/2019 |
8.24
|
100 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
01/02/2019 |
8.34
|
3,900 | 8.53 | 8.53 | 8.24 | 0 | 0 | 0 |
31/01/2019 |
8.53
|
1,000 | 8.14 | 8.53 | 8.53 | 0 | 0 | 0 |
30/01/2019 |
8.14
|
10,800 | 8.83 | 8.83 | 8.14 | 0 | 0 | 0 |
29/01/2019 |
8.83
|
5,500 | 8.63 | 8.83 | 8.04 | 0 | 0 | 0 |
28/01/2019 |
8.63
|
300 | 8.04 | 8.63 | 8.04 | 0 | 0 | 0 |
25/01/2019 |
8.04
|
40,700 | 8.73 | 8.83 | 8.04 | 0 | 0 | 0 |
24/01/2019 |
8.73
|
0 | 8.63 | 8.73 | 8.73 | 0 | 0 | 0 |
23/01/2019 |
8.63
|
700 | 8.93 | 8.93 | 8.63 | 0 | 0 | 0 |
22/01/2019 |
8.93
|
15,100 | 8.14 | 8.93 | 8.34 | 0 | 0 | 0 |
21/01/2019 |
8.14
|
1,105 | 8.44 | 8.44 | 8.14 | 0 | 0 | 0 |
18/01/2019 |
8.44
|
3,150 | 8.53 | 8.53 | 8.24 | 0 | 0 | 0 |
17/01/2019 |
8.53
|
1,000 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
16/01/2019 |
8.53
|
5,200 | 8.44 | 8.53 | 8.34 | 0 | 0 | 0 |
15/01/2019 |
8.44
|
100 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
14/01/2019 |
8.53
|
5,200 | 8.34 | 9.32 | 8.44 | 0 | 0 | 0 |
11/01/2019 |
8.34
|
4,300 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
10/01/2019 |
8.53
|
5,800 | 8.44 | 8.53 | 8.44 | 0 | 0 | 0 |
09/01/2019 |
8.44
|
3,000 | 8.53 | 8.73 | 8.44 | 0 | 0 | 0 |
08/01/2019 |
8.53
|
15,800 | 8.44 | 8.53 | 8.34 | 0 | 0 | 0 |
07/01/2019 |
8.44
|
3,100 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 |