| 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) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 09/07/2019 |
7.11
|
1,300 | 7.49 | 7.49 | 7.11 | 0 | 0 | 0 |
| 08/07/2019 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 05/07/2019 |
7.49
|
1,200 | 7.39 | 7.49 | 7.20 | 0 | 0 | 0 |
| 04/07/2019 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 03/07/2019 |
7.39
|
2,000 | 7.68 | 7.68 | 7.39 | 0 | 0 | 0 |
| 02/07/2019 |
7.68
|
4,000 | 7.39 | 7.77 | 7.68 | 0 | 0 | 0 |
| 01/07/2019 |
7.39
|
1,000 | 6.45 | 7.39 | 7.39 | 0 | 0 | 0 |
| 28/06/2019 |
6.45
|
4,100 | 7.30 | 7.49 | 6.45 | 0 | 0 | 0 |
| 27/06/2019 |
7.30
|
2,600 | 7.20 | 7.87 | 7.30 | 0 | 0 | 0 |
| 26/06/2019 |
7.20
|
700 | 7.87 | 7.87 | 7.20 | 0 | 0 | 0 |
| 25/06/2019 |
7.87
|
1,500 | 7.68 | 7.87 | 7.49 | 0 | 0 | 0 |
| 24/06/2019 |
7.68
|
1,000 | 8.06 | 8.06 | 7.68 | 0 | 0 | 0 |
| 21/06/2019 |
8.06
|
1,100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 20/06/2019 |
8.06
|
500 | 7.68 | 8.06 | 8.06 | 0 | 0 | 0 |
| 19/06/2019 |
7.68
|
4,000 | 8.34 | 8.34 | 7.68 | 0 | 0 | 0 |
| 18/06/2019 |
8.34
|
200 | 8.06 | 8.34 | 8.34 | 0 | 0 | 0 |
| 17/06/2019 |
8.06
|
6,200 | 8.15 | 9.29 | 8.06 | 0 | 0 | 0 |
| 14/06/2019 |
8.15
|
300 | 7.68 | 8.15 | 8.15 | 0 | 0 | 0 |
| 13/06/2019 |
7.68
|
1,100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 12/06/2019 |
7.68
|
8,700 | 8.44 | 8.44 | 7.68 | 0 | 0 | 0 |
| 11/06/2019 |
8.44
|
2,200 | 7.96 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/06/2019 |
7.96
|
1,000 | 8.44 | 8.44 | 7.96 | 0 | 0 | 0 |
| 07/06/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 06/06/2019 |
8.44
|
1,200 | 8.25 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/06/2019 |
8.25
|
2,700 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 04/06/2019 |
8.25
|
102 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 03/06/2019 |
8.25
|
5,200 | 8.15 | 8.25 | 7.68 | 0 | 0 | 0 |
| 31/05/2019 |
8.15
|
2,400 | 7.68 | 8.25 | 8.15 | 0 | 0 | 0 |
| 30/05/2019 |
7.68
|
5,400 | 8.25 | 8.25 | 7.58 | 0 | 0 | 0 |
| 29/05/2019 |
8.25
|
1,200 | 8.06 | 8.25 | 8.06 | 800 | 0 | 0.0 |
| 28/05/2019 |
8.06
|
3,400 | 8.15 | 8.44 | 8.06 | 2,200 | 0 | 0.0 |
| 27/05/2019 |
8.15
|
4,900 | 8.25 | 8.25 | 7.58 | 2,000 | 100 | 0.0 |
| 24/05/2019 |
8.25
|
6,000 | 8.82 | 8.82 | 8.25 | 0 | 0 | 0 |
| 23/05/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 22/05/2019 |
8.82
|
1,000 | 7.87 | 8.82 | 8.82 | 0 | 0 | 0 |
| 21/05/2019 |
7.87
|
6,200 | 8.25 | 9.38 | 7.87 | 0 | 0 | 0 |
| 20/05/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 17/05/2019 |
8.25
|
5,200 | 8.44 | 8.44 | 8.25 | 2,600 | 0 | 0.0 |
| 16/05/2019 |
8.44
|
100 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 |
| 15/05/2019 |
8.63
|
900 | 7.96 | 9.10 | 8.63 | 0 | 0 | 0 |
| 14/05/2019 |
7.96
|
100 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 |
| 13/05/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 10/05/2019 |
8.25
|
8,300 | 8.06 | 8.63 | 8.06 | 2,000 | 0 | 0.0 |
| 09/05/2019 |
8.06
|
1,000 | 9.00 | 9.00 | 8.06 | 0 | 0 | 0 |
| 08/05/2019 |
9.00
|
800 | 8.44 | 9.00 | 9.00 | 0 | 0 | 0 |
| 07/05/2019 |
8.44
|
800 | 9.10 | 9.10 | 7.87 | 0 | 0 | 0 |
| 06/05/2019 |
9.10
|
700 | 8.06 | 9.10 | 9.10 | 0 | 0 | 0 |
| 03/05/2019 |
8.06
|
1,000 | 8.44 | 8.44 | 8.06 | 0 | 0 | 0 |
| 02/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/04/2019 |
8.44
|
0 | 8.25 | 8.44 | 8.44 | 0 | 0 | 0 |
| 25/04/2019 |
8.25
|
3,100 | 8.25 | 8.44 | 8.25 | 0 | 0 | 0 |
| 24/04/2019 |
8.25
|
600 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 23/04/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 22/04/2019 |
8.25
|
2,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 19/04/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 18/04/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 17/04/2019 |
8.25
|
1,900 | 8.15 | 8.25 | 8.25 | 0 | 0 | 0 |
| 16/04/2019 |
8.15
|
1,120 | 8.06 | 8.25 | 8.15 | 0 | 0 | 0 |
| 12/04/2019 |
8.06
|
2,200 | 8.44 | 8.44 | 8.06 | 400 | 0 | 0.0 |
| 11/04/2019 |
8.44
|
0 | 8.34 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/04/2019 |
8.34
|
6,800 | 7.96 | 8.44 | 8.34 | 0 | 0 | 0 |
| 09/04/2019 |
7.96
|
600 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 |
| 08/04/2019 |
8.25
|
0 | 8.15 | 8.25 | 8.25 | 0 | 0 | 0 |
| 05/04/2019 |
8.15
|
4,600 | 8.44 | 8.44 | 8.15 | 0 | 0 | 0 |
| 04/04/2019 |
8.44
|
600 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 03/04/2019 |
8.53
|
200 | 8.44 | 8.53 | 8.53 | 0 | 0 | 0 |
| 02/04/2019 |
8.44
|
10,000 | 8.34 | 8.44 | 8.44 | 10,000 | 0 | 0.1 |
| 01/04/2019 |
8.34
|
3,800 | 8.53 | 8.53 | 8.06 | 0 | 0 | 0 |
| 29/03/2019 |
8.53
|
8,500 | 8.53 | 8.63 | 7.30 | 0 | 0 | 0 |
| 28/03/2019 |
8.53
|
710 | 8.25 | 8.53 | 8.25 | 0 | 0 | 0 |
| 27/03/2019 |
8.25
|
1,100 | 8.82 | 8.82 | 8.25 | 0 | 0 | 0 |
| 26/03/2019 |
8.82
|
2,900 | 8.53 | 9.86 | 8.82 | 0 | 0 | 0 |
| 25/03/2019 |
8.53
|
3,100 | 8.72 | 8.72 | 8.53 | 0 | 0 | 0 |
| 22/03/2019 |
8.72
|
1,100 | 8.15 | 8.82 | 8.72 | 0 | 0 | 0 |
| 21/03/2019 |
8.15
|
1,900 | 8.53 | 8.63 | 8.15 | 0 | 0 | 0 |
| 20/03/2019 |
8.53
|
700 | 8.53 | 8.91 | 8.53 | 0 | 0 | 0 |
| 19/03/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 18/03/2019 |
8.53
|
600 | 8.44 | 8.53 | 8.34 | 0 | 0 | 0 |
| 15/03/2019 |
8.44
|
100 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 14/03/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 13/03/2019 |
8.53
|
500 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 12/03/2019 |
8.53
|
1,600 | 8.53 | 8.72 | 8.06 | 0 | 0 | 0 |
| 11/03/2019 |
8.53
|
0 | 8.44 | 8.53 | 8.53 | 0 | 0 | 0 |
| 08/03/2019 |
8.44
|
5,510 | 8.44 | 9.57 | 8.25 | 0 | 0 | 0 |
| 07/03/2019 |
8.44
|
1,300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 06/03/2019 |
8.44
|
500 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/03/2019 |
8.44
|
3,500 | 8.44 | 8.44 | 8.06 | 0 | 0 | 0 |
| 04/03/2019 |
8.44
|
2,600 | 7.96 | 8.44 | 7.96 | 0 | 0 | 0 |
| 01/03/2019 |
7.96
|
3,500 | 7.39 | 8.53 | 7.58 | 0 | 0 | 0 |
| 28/02/2019 |
7.39
|
41,600 | 8.63 | 8.91 | 7.39 | 0 | 0 | 0 |
| 27/02/2019 |
8.63
|
16,510 | 9.00 | 9.00 | 8.63 | 0 | 0 | 0 |
| 26/02/2019 |
9.00
|
1,810 | 9.86 | 11.28 | 9.00 | 0 | 0 | 0 |
| 25/02/2019 |
9.86
|
10 | 8.53 | 9.86 | 9.86 | 0 | 0 | 0 |
| 22/02/2019 |
8.53
|
1,300 | 9.00 | 10.14 | 8.53 | 0 | 0 | 0 |
| 21/02/2019 |
9.00
|
900 | 8.53 | 9.00 | 9.00 | 0 | 0 | 0 |
| 20/02/2019 |
8.53
|
2,100 | 8.53 | 8.82 | 8.53 | 0 | 0 | 0 |
| 19/02/2019 |
8.53
|
4,000 | 8.82 | 9.00 | 8.53 | 0 | 0 | 0 |
| 18/02/2019 |
8.82
|
0 | 8.53 | 8.82 | 8.82 | 0 | 0 | 0 |
| 15/02/2019 |
8.53
|
600 | 8.53 | 8.82 | 8.53 | 0 | 0 | 0 |