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) |
-1.20 | -4.33% | 1,879,600 | 300 | 0.0 |
26.30
28.80
26.50
|
2 tháng
(2024-07-22) |
0.20 | 0.76% | 4,661,700 | -684,100 | -18.2 |
25
28.80
26.50
|
3 tháng
(2024-06-21) |
-5.10 | -16.14% | 9,067,500 | -1,534,000 | -42.5 |
25
31.60
26.50
|
6 tháng
(2024-03-25) |
4.37 | 19.72% | 12,375,800 | -1,715,328 | -46.9 |
20.17
31.60
26.50
|
12 tháng
(2023-09-25) |
3.38 | 14.63% | 13,259,100 | -1,645,128 | -45.3 |
19.97
31.60
26.50
|
24 tháng
(2022-09-30) |
11.40 | 75.55% | 17,805,985 | -27,858 | -12.1 |
13.35
31.60
26.50
|
36 tháng
(2021-10-05) |
0.42 | 1.63% | 43,466,235 | -158,568 | -14.9 |
13.35
31.60
26.50
|
60 tháng
(2019-10-16) |
17.08 | 181.17% | 72,814,256 | 53,821 | -13.3 |
7.43
32.62
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2019 |
7.80
|
17,700 | 8.65 | 8.65 | 7.80 | 0 | 0 | 0 |
08/07/2019 |
8.65
|
3,300 | 8.57 | 8.65 | 8.65 | 0 | 0 | 0 |
05/07/2019 |
8.57
|
5,200 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 |
04/07/2019 |
8.57
|
1,600 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 |
03/07/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
02/07/2019 |
8.57
|
1,100 | 8.74 | 9.00 | 8.57 | 0 | 0 | 0 |
01/07/2019 |
8.74
|
700 | 8.65 | 8.91 | 8.74 | 0 | 0 | 0 |
28/06/2019 |
8.65
|
600 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
27/06/2019 |
8.65
|
100 | 8.82 | 8.82 | 8.65 | 0 | 0 | 0 |
26/06/2019 |
8.82
|
1,700 | 8.57 | 8.82 | 8.74 | 0 | 0 | 0 |
25/06/2019 |
8.57
|
7,100 | 8.74 | 8.74 | 8.57 | 0 | 0 | 0 |
24/06/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
21/06/2019 |
8.74
|
2,900 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
20/06/2019 |
8.74
|
1,600 | 8.74 | 8.74 | 8.57 | 0 | 0 | 0 |
19/06/2019 |
8.74
|
2,000 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
18/06/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
17/06/2019 |
8.74
|
3,200 | 8.91 | 8.91 | 8.74 | 0 | 0 | 0 |
14/06/2019 |
8.91
|
1,000 | 8.74 | 8.91 | 8.91 | 0 | 0 | 0 |
13/06/2019 |
8.74
|
6,900 | 8.74 | 8.91 | 8.74 | 0 | 0 | 0 |
12/06/2019 |
8.74
|
8,400 | 8.82 | 9.00 | 8.74 | 0 | 0 | 0 |
11/06/2019 |
8.82
|
1,000 | 8.91 | 8.91 | 8.82 | 0 | 0 | 0 |
10/06/2019 |
8.91
|
3,800 | 8.82 | 9.00 | 8.74 | 0 | 0 | 0 |
07/06/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
06/06/2019 |
8.82
|
7,000 | 9.00 | 9.00 | 8.82 | 0 | 0 | 0 |
05/06/2019 |
9.00
|
1,400 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
04/06/2019 |
9.00
|
200 | 9.25 | 9.25 | 9.00 | 0 | 0 | 0 |
03/06/2019 |
9.25
|
2,900 | 9.42 | 9.42 | 9.00 | 0 | 0 | 0 |
31/05/2019 |
9.42
|
1,700 | 9.42 | 9.42 | 8.82 | 0 | 0 | 0 |
30/05/2019 |
9.42
|
2,000 | 9.60 | 9.60 | 9.42 | 0 | 0 | 0 |
29/05/2019 |
9.60
|
900 | 9.42 | 9.60 | 8.74 | 0 | 0 | 0 |
28/05/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
27/05/2019 |
9.42
|
6,300 | 9.00 | 9.42 | 9.42 | 0 | 0 | 0 |
24/05/2019 |
9.00
|
800 | 9.42 | 9.42 | 9.00 | 0 | 0 | 0 |
23/05/2019 |
9.42
|
1,300 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
22/05/2019 |
9.42
|
2,100 | 9.85 | 9.85 | 9.42 | 0 | 0 | 0 |
21/05/2019 |
9.85
|
6,500 | 9.42 | 9.85 | 9.34 | 0 | 0 | 0 |
20/05/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
17/05/2019 |
9.42
|
100 | 9.34 | 9.42 | 9.42 | 0 | 0 | 0 |
16/05/2019 |
9.34
|
1,500 | 9.34 | 10.02 | 9.00 | 0 | 0 | 0 |
15/05/2019 |
9.34
|
4,400 | 8.91 | 9.68 | 8.74 | 0 | 0 | 0 |
14/05/2019 |
8.91
|
6,200 | 9.25 | 9.25 | 8.82 | 0 | 0 | 0 |
13/05/2019 |
9.25
|
100 | 8.74 | 9.25 | 9.25 | 0 | 0 | 0 |
10/05/2019 |
8.74
|
3,700 | 9.42 | 9.60 | 8.74 | 0 | 0 | 0 |
09/05/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
08/05/2019 |
9.42
|
500 | 9.42 | 9.77 | 9.42 | 0 | 0 | 0 |
07/05/2019 |
9.42
|
1,200 | 9.34 | 10.02 | 9.42 | 0 | 0 | 0 |
06/05/2019 |
9.34
|
6,700 | 9.00 | 9.77 | 8.65 | 0 | 0 | 0 |
03/05/2019 |
9.00
|
700 | 9.42 | 9.42 | 9.00 | 0 | 0 | 0 |
02/05/2019 |
9.42
|
2,600 | 9.42 | 9.42 | 9.42 | 0 | 100 | -0.0 |
26/04/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
25/04/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
24/04/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
23/04/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
22/04/2019 |
9.42
|
1,000 | 9.42 | 10.02 | 9.42 | 0 | 0 | 0 |
19/04/2019 |
9.42
|
600 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
18/04/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
17/04/2019 |
9.42
|
2,200 | 10.02 | 10.02 | 9.42 | 0 | 0 | 0 |
16/04/2019 |
10.02
|
100 | 9.42 | 10.02 | 10.02 | 0 | 0 | 0 |
12/04/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
11/04/2019 |
9.42
|
5,700 | 10.11 | 10.11 | 9.42 | 2,300 | 0 | 0.0 |
10/04/2019 |
10.11
|
100 | 9.42 | 10.11 | 10.11 | 0 | 0 | 0 |
09/04/2019 |
9.42
|
200 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
08/04/2019 |
9.42
|
5,500 | 9.42 | 9.42 | 9.42 | 5,500 | 0 | 0.1 |
05/04/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
04/04/2019 |
9.42
|
3,600 | 9.42 | 9.42 | 9.42 | 3,600 | 0 | 0.0 |
03/04/2019 |
9.42
|
3,400 | 9.42 | 9.42 | 9.42 | 3,400 | 0 | 0.0 |
02/04/2019 |
9.42
|
3,200 | 9.42 | 9.42 | 9.42 | 3,200 | 0 | 0.0 |
01/04/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
29/03/2019 |
9.42
|
2,900 | 9.42 | 9.42 | 9.42 | 2,600 | 0 | 0.0 |
28/03/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
27/03/2019 |
9.42
|
1,500 | 9.42 | 9.42 | 9.42 | 1,500 | 0 | 0.0 |
26/03/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
25/03/2019 |
9.42
|
7,500 | 9.42 | 9.42 | 9.42 | 6,900 | 0 | 0.1 |
22/03/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
21/03/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
20/03/2019 |
9.42
|
12,500 | 9.25 | 9.60 | 9.42 | 12,500 | 0 | 0.1 |
19/03/2019 |
9.25
|
2,200 | 9.68 | 9.68 | 9.25 | 1,000 | 0 | 0.0 |
18/03/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
15/03/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
14/03/2019 |
9.68
|
11,300 | 9.25 | 9.68 | 9.34 | 0 | 0 | 0 |
13/03/2019 |
9.25
|
1,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
12/03/2019 |
9.25
|
100 | 9.17 | 9.25 | 9.25 | 0 | 0 | 0 |
11/03/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
08/03/2019 |
9.17
|
3,200 | 9.34 | 9.34 | 9.17 | 0 | 0 | 0 |
07/03/2019 |
9.34
|
100 | 9.25 | 9.34 | 9.34 | 0 | 0 | 0 |
06/03/2019 |
9.25
|
5,000 | 9.08 | 9.25 | 9.25 | 0 | 0 | 0 |
05/03/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
04/03/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
01/03/2019 |
9.08
|
3,300 | 9.08 | 9.51 | 9.08 | 0 | 0 | 0 |
28/02/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
27/02/2019 |
9.08
|
200 | 9.42 | 9.42 | 9.08 | 0 | 0 | 0 |
26/02/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
25/02/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
22/02/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
21/02/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
20/02/2019 |
9.42
|
2,100 | 9.42 | 9.68 | 9.42 | 0 | 0 | 0 |
19/02/2019 |
9.42
|
8,500 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
18/02/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
15/02/2019 |
9.42
|
1,500 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
14/02/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |