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) |
-0.40 | -4.71% | 111,200 | -400 | -0.0 |
7.93
8.50
8.10
|
2 tháng
(2024-07-22) |
-1.40 | -14.74% | 272,600 | 100 | 0.0 |
7.90
9.50
8.10
|
3 tháng
(2024-06-24) |
-3.75 | -31.65% | 716,900 | 200 | 0.0 |
7.90
11.85
8.10
|
6 tháng
(2024-03-25) |
0.05 | 0.62% | 1,048,500 | 300 | 0.0 |
7.45
11.85
8.10
|
12 tháng
(2023-09-26) |
-0.31 | -3.69% | 1,536,200 | 9,400 | 0.1 |
7.38
11.85
8.10
|
24 tháng
(2022-10-03) |
-3.10 | -27.68% | 5,548,800 | 65,900 | 0.9 |
5.12
11.85
8.10
|
36 tháng
(2021-10-06) |
-1.70 | -17.35% | 17,173,600 | 44,030 | -0.2 |
5.12
32.40
8.10
|
60 tháng
(2019-10-17) |
1.19 | 17.22% | 27,331,360 | -17,134,750 | -95.9 |
3.92
32.40
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2019 |
8.97
|
29,630 | 8.39 | 8.97 | 8.94 | 0 | 20 | -0.0 |
08/07/2019 |
8.39
|
15,650 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
05/07/2019 |
8.39
|
1,710 | 8.21 | 8.39 | 8.20 | 0 | 0 | 0 |
04/07/2019 |
8.21
|
3,000 | 8.22 | 8.22 | 8.21 | 0 | 0 | 0 |
03/07/2019 |
8.22
|
7,670 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
02/07/2019 |
8.22
|
2,000 | 8.40 | 8.40 | 8.22 | 0 | 0 | 0 |
01/07/2019 |
8.40
|
2,410 | 8.40 | 8.40 | 8.20 | 0 | 110 | -0.0 |
28/06/2019 |
8.40
|
550 | 8.40 | 8.40 | 8.31 | 20 | 0 | 0.0 |
27/06/2019 |
8.40
|
10 | 8.40 | 8.40 | 8.40 | 0 | 10 | -0.0 |
26/06/2019 |
8.40
|
186,640 | 8.39 | 8.50 | 8.30 | 0 | 102,690 | -0.9 |
25/06/2019 |
8.39
|
47,080 | 8.39 | 8.49 | 8.39 | 0 | 45,000 | -0.4 |
24/06/2019 |
8.39
|
174,510 | 8.38 | 8.39 | 8.38 | 0 | 123,840 | -1.0 |
21/06/2019 |
8.38
|
26,600 | 8.38 | 8.38 | 8.10 | 0 | 21,440 | -0.2 |
20/06/2019 |
8.38
|
5,750 | 8.16 | 8.38 | 7.89 | 0 | 0 | 0 |
19/06/2019 |
8.16
|
700 | 8.60 | 8.60 | 8.16 | 0 | 0 | 0 |
18/06/2019 |
8.60
|
5,000 | 8.29 | 8.60 | 8.60 | 0 | 0 | 0 |
17/06/2019 |
8.29
|
2,070 | 8.47 | 8.47 | 8.11 | 0 | 0 | 0 |
14/06/2019 |
8.47
|
1,180 | 8.41 | 8.47 | 8.41 | 1,000 | 0 | 0.0 |
13/06/2019 |
8.41
|
90 | 8.32 | 8.49 | 8.41 | 0 | 0 | 0 |
12/06/2019 |
8.32
|
1,010 | 8.32 | 8.63 | 8.32 | 0 | 0 | 0 |
11/06/2019 |
8.32
|
700 | 8.87 | 8.87 | 8.32 | 0 | 0 | 0 |
10/06/2019 |
8.87
|
1,680 | 8.37 | 8.88 | 8.40 | 0 | 0 | 0 |
07/06/2019 |
8.37
|
3,090 | 8.36 | 8.88 | 8.11 | 0 | 0 | 0 |
06/06/2019 |
8.36
|
24,160 | 8.79 | 8.79 | 8.35 | 0 | 0 | 0 |
05/06/2019 |
8.79
|
30,000 | 8.79 | 8.90 | 8.70 | 0 | 0 | 0 |
04/06/2019 |
8.79
|
11,010 | 8.34 | 8.80 | 8.79 | 0 | 0 | 0 |
03/06/2019 |
8.34
|
302,890 | 8.10 | 8.66 | 8.10 | 0 | 0 | 0 |
31/05/2019 |
8.10
|
1,490 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
30/05/2019 |
8.10
|
1,300 | 8.05 | 8.50 | 8.05 | 0 | 0 | 0 |
29/05/2019 |
8.05
|
6,700 | 8.35 | 8.85 | 8.01 | 0 | 0 | 0 |
28/05/2019 |
8.35
|
38,960 | 8.05 | 8.59 | 7.81 | 0 | 0 | 0 |
27/05/2019 |
8.05
|
10 | 8.40 | 8.40 | 8.05 | 0 | 0 | 0 |
24/05/2019 |
8.40
|
10,870 | 8.39 | 8.40 | 8.20 | 0 | 0 | 0 |
23/05/2019 |
8.39
|
3,520 | 8.25 | 8.40 | 8 | 0 | 0 | 0 |
22/05/2019 |
8.25
|
13,310 | 8.06 | 8.60 | 8.10 | 0 | 0 | 0 |
21/05/2019 |
8.06
|
10,000 | 8.20 | 8.29 | 8 | 0 | 0 | 0 |
20/05/2019 |
8.20
|
121,000 | 8.43 | 8.79 | 8.17 | 0 | 0 | 0 |
17/05/2019 |
8.43
|
1,800 | 8.41 | 8.89 | 8.41 | 0 | 0 | 0 |
16/05/2019 |
8.41
|
9,230 | 8.75 | 9 | 8.31 | 0 | 0 | 0 |
15/05/2019 |
8.75
|
19,470 | 8.18 | 8.75 | 8.75 | 0 | 0 | 0 |
14/05/2019 |
8.18
|
24,650 | 8 | 8.56 | 8.18 | 0 | 0 | 0 |
13/05/2019 |
8
|
70,470 | 8.10 | 8.66 | 8 | 0 | 0 | 0 |
10/05/2019 |
8.10
|
20,330 | 8.69 | 8.69 | 8.10 | 9,000 | 0 | 0.1 |
09/05/2019 |
8.69
|
4,520 | 8.69 | 8.70 | 8.69 | 0 | 0 | 0 |
08/05/2019 |
8.69
|
1,120 | 8.50 | 8.69 | 8.52 | 0 | 0 | 0 |
07/05/2019 |
8.50
|
34,620 | 8.89 | 8.89 | 8.44 | 20 | 0 | 0.0 |
06/05/2019 |
8.89
|
29,580 | 8.61 | 8.89 | 8.53 | 0 | 0 | 0 |
03/05/2019 |
8.61
|
6,600 | 8.70 | 9 | 8.55 | 0 | 0 | 0 |
02/05/2019 |
8.70
|
1,270 | 8.88 | 9.28 | 8.70 | 0 | 0 | 0 |
26/04/2019 |
8.88
|
15,860 | 8.30 | 8.88 | 8.39 | 0 | 0 | 0 |
25/04/2019 |
8.30
|
23,680 | 8.30 | 8.40 | 8.20 | 5,000 | 0 | 0.0 |
24/04/2019 |
8.30
|
21,850 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
23/04/2019 |
8.60
|
9,410 | 8.40 | 8.70 | 8.50 | 0 | 0 | 0 |
22/04/2019 |
8.40
|
6,560 | 8.89 | 8.89 | 8.40 | 870 | 0 | 0.0 |
19/04/2019 |
8.89
|
7,300 | 8.90 | 8.90 | 8.63 | 0 | 0 | 0 |
18/04/2019 |
8.90
|
5,840 | 8.90 | 8.90 | 8.62 | 0 | 0 | 0 |
17/04/2019 |
8.90
|
69,930 | 9.50 | 9.70 | 8.89 | 0 | 0 | 0 |
16/04/2019 |
9.50
|
12,090 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
12/04/2019 |
9.30
|
21,360 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
11/04/2019 |
8.70
|
73,160 | 8.60 | 9.20 | 8.50 | 30 | 0 | 0.0 |
10/04/2019 |
8.60
|
17,620 | 9.02 | 9.29 | 8.54 | 0 | 0 | 0 |
09/04/2019 |
9.02
|
19,370 | 9.31 | 9.39 | 9.02 | 0 | 0 | 0 |
08/04/2019 |
9.31
|
72,150 | 10 | 10.30 | 9.30 | 18,000 | 0 | 0.2 |
05/04/2019 |
10
|
27,200 | 9.94 | 10.50 | 9.33 | 0 | 0 | 0 |
04/04/2019 |
9.94
|
108,430 | 10.65 | 11.35 | 9.94 | 0 | 500 | -0.0 |
03/04/2019 |
10.65
|
152,070 | 11.45 | 11.45 | 10.65 | 0 | 0 | 0 |
02/04/2019 |
11.45
|
192,360 | 12.30 | 13.15 | 11.45 | 250 | 3,400 | -0.0 |
01/04/2019 |
12.30
|
119,670 | 11.50 | 12.30 | 12.30 | 0 | 600 | -0.0 |
29/03/2019 |
11.50
|
171,270 | 10.75 | 11.50 | 11.50 | 0 | 500 | -0.0 |
28/03/2019 |
10.75
|
39,700 | 10.05 | 10.75 | 10.05 | 0 | 620 | -0.0 |
27/03/2019 |
10.05
|
51,620 | 9.40 | 10.05 | 10 | 0 | 1,400 | -0.0 |
26/03/2019 |
9.40
|
348,600 | 9.25 | 9.89 | 9.25 | 0 | 5,000 | -0.0 |
25/03/2019 |
9.25
|
151,660 | 8.85 | 9.45 | 8.24 | 0 | 0 | 0 |
22/03/2019 |
8.85
|
277,510 | 9.10 | 9.71 | 8.85 | 20 | 0 | 0.0 |
21/03/2019 |
9.10
|
115,080 | 9.34 | 9.35 | 8.76 | 500 | 0 | 0.0 |
20/03/2019 |
9.34
|
328,770 | 8.73 | 9.34 | 9.28 | 100 | 1,500 | -0.0 |
19/03/2019 |
8.73
|
258,180 | 8.50 | 9.09 | 8.73 | 0 | 2,400 | -0.0 |
18/03/2019 |
8.50
|
72,300 | 8.29 | 8.87 | 8.50 | 0 | 0 | 0 |
15/03/2019 |
8.29
|
186,340 | 8.20 | 8.77 | 8.29 | 0 | 0 | 0 |
14/03/2019 |
8.20
|
33,070 | 8.50 | 8.50 | 8.06 | 0 | 0 | 0 |
13/03/2019 |
8.50
|
1,000 | 8.02 | 8.50 | 8.50 | 0 | 0 | 0 |
12/03/2019 |
8.02
|
102,030 | 8.50 | 8.98 | 8 | 0 | 0 | 0 |
11/03/2019 |
8.50
|
13,600 | 8.87 | 9 | 8.48 | 0 | 0 | 0 |
08/03/2019 |
8.87
|
93,750 | 8.94 | 8.94 | 8.32 | 0 | 0 | 0 |
07/03/2019 |
8.94
|
68,540 | 9.13 | 9.13 | 8.60 | 0 | 0 | 0 |
06/03/2019 |
9.13
|
7,170 | 8.60 | 9.18 | 8.04 | 0 | 0 | 0 |
05/03/2019 |
8.60
|
220 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
04/03/2019 |
8.60
|
8,890 | 8.34 | 8.60 | 7.90 | 0 | 0 | 0 |
01/03/2019 |
8.34
|
100,240 | 7.80 | 8.34 | 8.31 | 0 | 0 | 0 |
28/02/2019 |
7.80
|
6,360 | 8.19 | 8.50 | 7.80 | 0 | 0 | 0 |
27/02/2019 |
8.19
|
6,430 | 8.80 | 8.80 | 8.19 | 500 | 0 | 0.0 |
26/02/2019 |
8.80
|
2,120 | 8.36 | 8.80 | 7.91 | 0 | 0 | 0 |
25/02/2019 |
8.36
|
391,740 | 7.82 | 8.36 | 7.70 | 2,000 | 7,790 | -0.0 |
22/02/2019 |
7.82
|
34,680 | 7.31 | 7.82 | 7.79 | 0 | 0 | 0 |
21/02/2019 |
7.31
|
55,430 | 7.11 | 7.60 | 7.25 | 0 | 0 | 0 |
20/02/2019 |
7.11
|
7,600 | 7.10 | 7.58 | 7.10 | 10 | 0 | 0.0 |
19/02/2019 |
7.10
|
127,230 | 7.50 | 8 | 7.06 | 0 | 0 | 0 |
18/02/2019 |
7.50
|
10,390 | 7.81 | 7.99 | 7.50 | 80 | 0 | 0.0 |
15/02/2019 |
7.81
|
4,000 | 7.79 | 7.89 | 7.49 | 0 | 0 | 0 |
14/02/2019 |
7.79
|
20 | 7.80 | 7.80 | 7.79 | 0 | 0 | 0 |