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) |
0 | 0% | 421,600 | -100 | 0.0 |
21.40
22
21.50
|
2 tháng
(2024-07-22) |
-1.10 | -4.87% | 922,500 | 20,800 | 0.4 |
21.40
23
21.50
|
3 tháng
(2024-06-21) |
-4.50 | -17.31% | 1,696,300 | 23,900 | 0.5 |
21.40
26
21.50
|
6 tháng
(2024-03-25) |
0.05 | 0.23% | 4,026,100 | 14,690 | 0.3 |
19.80
26
21.50
|
12 tháng
(2023-09-25) |
-4.66 | -17.82% | 7,877,800 | -14,060 | -0.4 |
19.80
26.16
21.50
|
24 tháng
(2022-09-30) |
0.50 | 2.40% | 13,696,000 | 21,325 | 1.0 |
14.97
28.62
21.50
|
36 tháng
(2021-10-05) |
-6.85 | -24.16% | 22,790,122 | 30,460 | 0.7 |
14.97
36.87
21.50
|
60 tháng
(2019-10-16) |
13.20 | 158.89% | 37,219,966 | -3,031,130 | -50.6 |
7.42
36.87
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/06/2019 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
07/06/2019 |
8.55
|
500 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
06/06/2019 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
05/06/2019 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
04/06/2019 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
03/06/2019 |
8.55
|
406 | 8.87 | 8.87 | 8.55 | 0 | 0 | 0 |
31/05/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
30/05/2019 |
8.87
|
900 | 9.19 | 9.19 | 8.87 | 0 | 0 | 0 |
29/05/2019 |
9.19
|
300 | 8.47 | 9.19 | 8.22 | 0 | 0 | 0 |
28/05/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
27/05/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
24/05/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
23/05/2019 |
8.47
|
1,000 | 9.35 | 9.35 | 8.47 | 0 | 0 | 0 |
22/05/2019 |
9.35
|
35,000 | 8.87 | 9.35 | 8.95 | 0 | 0 | 0 |
21/05/2019 |
8.87
|
400 | 9.03 | 9.03 | 8.87 | 0 | 0 | 0 |
20/05/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
17/05/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
16/05/2019 |
9.03
|
1,900 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 |
15/05/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
14/05/2019 |
9.11
|
100 | 8.22 | 9.11 | 9.11 | 0 | 0 | 0 |
13/05/2019 |
8.22
|
1,400 | 9.27 | 9.27 | 8.22 | 0 | 0 | 0 |
10/05/2019 |
9.27
|
7 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
09/05/2019 |
9.27
|
320 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
08/05/2019 |
9.27
|
110 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
07/05/2019 |
9.27
|
800 | 8.06 | 9.27 | 9.19 | 0 | 0 | 0 |
06/05/2019 |
8.06
|
10,000 | 8.55 | 8.55 | 8.06 | 0 | 0 | 0 |
03/05/2019 |
8.55
|
3,000 | 9.27 | 9.27 | 8.55 | 0 | 0 | 0 |
02/05/2019 |
9.27
|
10 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
26/04/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
25/04/2019 |
9.27
|
400 | 9.27 | 9.27 | 9.19 | 0 | 0 | 0 |
24/04/2019 |
9.27
|
1,000 | 8.47 | 9.27 | 9.27 | 0 | 0 | 0 |
23/04/2019 |
8.47
|
13 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
22/04/2019 |
8.47
|
1,000 | 9.43 | 9.43 | 8.47 | 0 | 1,000 | -0.0 |
19/04/2019 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
18/04/2019 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
17/04/2019 |
9.43
|
1,400 | 9.19 | 9.43 | 9.43 | 0 | 0 | 0 |
16/04/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
12/04/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
11/04/2019 |
9.19
|
0 | 9.59 | 9.19 | 9.19 | 0 | 0 | 0 |
10/04/2019 |
9.59
|
1,100 | 9.03 | 9.59 | 9.11 | 0 | 0 | 0 |
09/04/2019 |
9.03
|
500 | 9.59 | 9.59 | 9.03 | 0 | 0 | 0 |
08/04/2019 |
9.59
|
1,000 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
05/04/2019 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
04/04/2019 |
9.59
|
200 | 8.87 | 9.59 | 9.59 | 0 | 0 | 0 |
03/04/2019 |
8.87
|
66 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
02/04/2019 |
8.87
|
310 | 8.71 | 8.87 | 8.87 | 0 | 0 | 0 |
01/04/2019 |
8.71
|
1,000 | 9.68 | 9.68 | 8.71 | 0 | 0 | 0 |
29/03/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
28/03/2019 |
9.68
|
3,200 | 10.40 | 10.40 | 9.68 | 0 | 0 | 0 |
27/03/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
26/03/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
25/03/2019 |
10.40
|
100 | 10.08 | 10.40 | 10.40 | 0 | 0 | 0 |
22/03/2019 |
10.08
|
0 | 9.68 | 10.08 | 10.08 | 0 | 0 | 0 |
21/03/2019 |
9.68
|
1,100 | 10.08 | 10.08 | 9.68 | 0 | 0 | 0 |
20/03/2019 |
10.08
|
111 | 9.68 | 10.08 | 10.08 | 0 | 0 | 0 |
19/03/2019 |
9.68
|
155 | 9.51 | 9.68 | 9.68 | 0 | 0 | 0 |
18/03/2019 |
9.51
|
6,500 | 9.27 | 9.51 | 9.43 | 0 | 5,500 | -0.1 |
15/03/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
14/03/2019 |
9.27
|
500 | 9.35 | 9.35 | 9.27 | 0 | 0 | 0 |
13/03/2019 |
9.35
|
100 | 9.27 | 9.35 | 9.35 | 0 | 0 | 0 |
12/03/2019 |
9.27
|
100 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
11/03/2019 |
9.27
|
100 | 8.87 | 9.27 | 9.27 | 0 | 0 | 0 |
08/03/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
07/03/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
06/03/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
05/03/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
04/03/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
01/03/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
28/02/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
27/02/2019 |
8.87
|
0 | 8.22 | 8.87 | 8.87 | 0 | 0 | 0 |
26/02/2019 |
8.22
|
5,100 | 9.19 | 9.19 | 8.22 | 0 | 5,000 | -0.1 |
25/02/2019 |
9.19
|
2,300 | 9.11 | 9.27 | 8.63 | 0 | 0 | 0 |
22/02/2019 |
9.11
|
500 | 9.68 | 9.68 | 9.11 | 0 | 0 | 0 |
21/02/2019 |
9.68
|
3,200 | 9.43 | 9.68 | 9.59 | 0 | 0 | 0 |
20/02/2019 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
19/02/2019 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
18/02/2019 |
9.43
|
1 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
15/02/2019 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
14/02/2019 |
9.43
|
0 | 9.68 | 9.43 | 9.43 | 0 | 0 | 0 |
13/02/2019 |
9.68
|
1,100 | 9.11 | 10.00 | 8.87 | 0 | 500 | -0.0 |
12/02/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
11/02/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
01/02/2019 |
9.11
|
1,000 | 8.87 | 9.11 | 9.11 | 0 | 0 | 0 |
31/01/2019 |
8.87
|
2,090 | 10.00 | 10.00 | 8.87 | 0 | 0 | 0 |
30/01/2019 |
10.00
|
200 | 9.84 | 10.00 | 10.00 | 0 | 0 | 0 |
29/01/2019 |
9.84
|
4,400 | 9.68 | 9.92 | 9.84 | 0 | 0 | 0 |
28/01/2019 |
9.68
|
400 | 9.35 | 9.92 | 9.68 | 0 | 0 | 0 |
25/01/2019 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
24/01/2019 |
9.35
|
0 | 9.84 | 9.35 | 9.35 | 0 | 0 | 0 |
23/01/2019 |
9.84
|
1,000 | 9.27 | 9.84 | 9.27 | 0 | 0 | 0 |
22/01/2019 |
9.27
|
1,000 | 9.68 | 9.68 | 9.27 | 0 | 0 | 0 |
21/01/2019 |
9.68
|
400 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
18/01/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
17/01/2019 |
9.68
|
200 | 10.00 | 10.00 | 9.68 | 0 | 0 | 0 |
16/01/2019 |
10.00
|
101 | 9.84 | 10.00 | 10.00 | 0 | 0 | 0 |
15/01/2019 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
14/01/2019 |
9.84
|
500 | 9.68 | 9.84 | 9.84 | 0 | 0 | 0 |
11/01/2019 |
9.68
|
1,300 | 9.27 | 9.68 | 9.51 | 0 | 0 | 0 |
10/01/2019 |
9.27
|
300 | 9.68 | 9.68 | 9.27 | 0 | 0 | 0 |
09/01/2019 |
9.68
|
100 | 9.03 | 9.68 | 9.68 | 0 | 0 | 0 |