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) |
0.11 | 1.22% | 4,853,400 | -46,400 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,553,000 | -311,700 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-24) |
0.04 | 0.44% | 20,077,900 | -667,600 | -5.9 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,339,700 | -522,066 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-26) |
3.96 | 76.15% | 104,390,300 | 91,734 | 1.1 |
4.61
9.60
9.16
|
24 tháng
(2022-10-03) |
3.35 | 57.66% | 239,860,000 | -431,070 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-06) |
-11.86 | -56.41% | 523,678,800 | 1,584,705 | 34.4 |
3.10
30.04
9.16
|
60 tháng
(2019-10-17) |
-0.05 | -0.50% | 794,745,768 | 1,979,083 | 40.6 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
7.08
|
120,690 | 6.81 | 7.16 | 6.74 | 0 | 0 | 0 |
10/07/2019 |
6.81
|
50,620 | 6.85 | 6.91 | 6.74 | 0 | 0 | 0 |
09/07/2019 |
6.85
|
94,550 | 7.04 | 7.04 | 6.74 | 0 | 0 | 0 |
08/07/2019 |
7.04
|
56,870 | 7.25 | 7.25 | 6.91 | 0 | 0 | 0 |
05/07/2019 |
7.25
|
85,740 | 7.29 | 7.31 | 7.21 | 0 | 0 | 0 |
04/07/2019 |
7.29
|
72,090 | 7.46 | 7.48 | 7.25 | 0 | 1,690 | -0.0 |
03/07/2019 |
7.46
|
76,750 | 7.50 | 7.71 | 7.46 | 0 | 1,000 | -0.0 |
02/07/2019 |
7.50
|
74,870 | 7.54 | 7.56 | 7.42 | 0 | 0 | 0 |
01/07/2019 |
7.54
|
140,760 | 7.37 | 7.54 | 7.44 | 0 | 0 | 0 |
28/06/2019 |
7.37
|
128,840 | 7.16 | 7.40 | 7.06 | 0 | 0 | 0 |
27/06/2019 |
7.16
|
132,790 | 7.40 | 7.40 | 7.16 | 0 | 0 | 0 |
26/06/2019 |
7.40
|
106,550 | 7.29 | 7.46 | 7.29 | 0 | 0 | 0 |
25/06/2019 |
7.29
|
69,430 | 7.37 | 7.37 | 7.27 | 0 | 0 | 0 |
24/06/2019 |
7.37
|
87,260 | 7.44 | 7.50 | 7.33 | 0 | 0 | 0 |
21/06/2019 |
7.44
|
70,540 | 7.44 | 7.52 | 7.44 | 0 | 0 | 0 |
20/06/2019 |
7.44
|
95,070 | 7.33 | 7.46 | 7.31 | 0 | 0 | 0 |
19/06/2019 |
7.33
|
96,470 | 7.25 | 7.42 | 7.31 | 0 | 0 | 0 |
18/06/2019 |
7.25
|
66,030 | 7.31 | 7.40 | 7.21 | 0 | 0 | 0 |
17/06/2019 |
7.31
|
56,030 | 7.40 | 7.40 | 7.29 | 0 | 0 | 0 |
14/06/2019 |
7.40
|
96,140 | 7.37 | 7.58 | 7.37 | 0 | 0 | 0 |
13/06/2019 |
7.37
|
93,110 | 7.25 | 7.48 | 7.33 | 0 | 0 | 0 |
12/06/2019 |
7.25
|
70,910 | 7.16 | 7.29 | 7.12 | 0 | 0 | 0 |
11/06/2019 |
7.16
|
94,730 | 7.42 | 7.58 | 7.16 | 0 | 0 | 0 |
10/06/2019 |
7.42
|
73,690 | 7.27 | 7.58 | 7.29 | 0 | 700 | -0.0 |
07/06/2019 |
7.27
|
77,430 | 7.10 | 7.42 | 7.16 | 0 | 900 | -0.0 |
06/06/2019 |
7.10
|
69,110 | 7.04 | 7.16 | 6.95 | 0 | 0 | 0 |
05/06/2019 |
7.04
|
107,780 | 6.95 | 7.16 | 6.95 | 0 | 0 | 0 |
04/06/2019 |
6.95
|
117,510 | 7.21 | 7.21 | 6.95 | 0 | 0 | 0 |
03/06/2019 |
7.21
|
105,630 | 7.25 | 7.37 | 6.95 | 0 | 9,920 | -0.2 |
31/05/2019 |
7.25
|
67,410 | 7.58 | 7.58 | 7.16 | 2,000 | 0 | 0.0 |
30/05/2019 |
7.58
|
102,720 | 7.63 | 7.71 | 7.58 | 0 | 0 | 0 |
29/05/2019 |
7.63
|
134,370 | 7.67 | 7.75 | 7.58 | 0 | 0 | 0 |
28/05/2019 |
7.67
|
141,820 | 7.54 | 7.75 | 7.54 | 0 | 0 | 0 |
27/05/2019 |
7.54
|
118,850 | 7.67 | 7.71 | 7.54 | 0 | 0 | 0 |
24/05/2019 |
7.67
|
96,820 | 7.84 | 7.84 | 7.63 | 0 | 0 | 0 |
23/05/2019 |
7.84
|
83,190 | 8.05 | 8.05 | 7.73 | 4,000 | 0 | 0.1 |
22/05/2019 |
8.05
|
104,600 | 8.11 | 8.30 | 7.96 | 0 | 0 | 0 |
21/05/2019 |
8.11
|
161,090 | 8.07 | 8.20 | 8.05 | 0 | 0 | 0 |
20/05/2019 |
8.07
|
150,710 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 |
17/05/2019 |
7.90
|
112,920 | 7.86 | 7.96 | 7.75 | 0 | 0 | 0 |
16/05/2019 |
7.86
|
106,760 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 |
15/05/2019 |
7.92
|
99,470 | 8.01 | 8.03 | 7.80 | 2,000 | 0 | 0.0 |
14/05/2019 |
8.01
|
106,420 | 8.13 | 8.13 | 7.88 | 2,000 | 0 | 0.0 |
13/05/2019 |
8.13
|
96,150 | 8.17 | 8.22 | 8.01 | 0 | 0 | 0 |
10/05/2019 |
8.17
|
132,340 | 8.13 | 8.30 | 8.05 | 0 | 0 | 0 |
09/05/2019 |
8.13
|
149,200 | 8.01 | 8.30 | 8.01 | 0 | 0 | 0 |
08/05/2019 |
8.01
|
129,050 | 7.80 | 8.01 | 7.58 | 0 | 0 | 0 |
07/05/2019 |
7.80
|
115,800 | 7.71 | 7.86 | 7.73 | 0 | 0 | 0 |
06/05/2019 |
7.71
|
90,280 | 7.58 | 7.71 | 7.42 | 0 | 0 | 0 |
03/05/2019 |
7.58
|
101,350 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 |
02/05/2019 |
7.75
|
125,010 | 7.92 | 7.92 | 7.71 | 0 | 0 | 0 |
26/04/2019 |
7.92
|
115,380 | 8.05 | 8.13 | 7.88 | 0 | 0 | 0 |
25/04/2019 |
8.05
|
124,250 | 8.13 | 8.26 | 7.94 | 0 | 0 | 0 |
24/04/2019 |
8.13
|
121,760 | 7.92 | 8.22 | 7.92 | 0 | 200 | -0.0 |
23/04/2019 |
7.92
|
113,160 | 7.71 | 7.92 | 7.67 | 0 | 250 | -0.0 |
22/04/2019 |
7.71
|
88,680 | 7.63 | 7.77 | 7.63 | 0 | 0 | 0 |
19/04/2019 |
7.63
|
145,030 | 7.48 | 7.84 | 7.48 | 0 | 0 | 0 |
18/04/2019 |
7.48
|
104,040 | 7.54 | 7.54 | 7.42 | 0 | 0 | 0 |
17/04/2019 |
7.54
|
99,720 | 7.46 | 7.58 | 7.46 | 0 | 0 | 0 |
16/04/2019 |
7.46
|
119,370 | 7.42 | 7.46 | 7.16 | 300 | 0 | 0.0 |
12/04/2019 |
7.42
|
85,440 | 7.31 | 7.42 | 7.31 | 0 | 0 | 0 |
11/04/2019 |
7.31
|
134,310 | 7.33 | 7.40 | 6.95 | 0 | 0 | 0 |
10/04/2019 |
7.33
|
134,160 | 7.54 | 7.54 | 7.12 | 0 | 0 | 0 |
09/04/2019 |
7.54
|
135,270 | 7.58 | 7.69 | 7.54 | 0 | 0 | 0 |
08/04/2019 |
7.58
|
103,280 | 7.67 | 7.75 | 7.58 | 0 | 0 | 0 |
05/04/2019 |
7.67
|
129,260 | 7.80 | 7.80 | 7.65 | 100 | 0 | 0.0 |
04/04/2019 |
7.80
|
96,350 | 7.71 | 7.88 | 7.71 | 0 | 0 | 0 |
03/04/2019 |
7.71
|
116,950 | 7.84 | 7.86 | 7.71 | 0 | 0 | 0 |
02/04/2019 |
7.84
|
110,160 | 8.01 | 8.05 | 7.84 | 0 | 0 | 0 |
01/04/2019 |
8.01
|
102,970 | 7.92 | 8.15 | 7.90 | 0 | 0 | 0 |
29/03/2019 |
7.92
|
151,700 | 7.86 | 8.01 | 7.80 | 0 | 0 | 0 |
28/03/2019 |
7.86
|
116,430 | 7.75 | 7.92 | 7.75 | 0 | 0 | 0 |
27/03/2019 |
7.75
|
120,680 | 7.75 | 7.80 | 7.58 | 0 | 0 | 0 |
26/03/2019 |
7.75
|
140,920 | 7.73 | 7.80 | 7.58 | 0 | 0 | 0 |
25/03/2019 |
7.73
|
101,380 | 7.96 | 7.96 | 7.73 | 0 | 0 | 0 |
22/03/2019 |
7.96
|
110,500 | 7.86 | 8.01 | 7.86 | 0 | 0 | 0 |
21/03/2019 |
7.86
|
121,670 | 8.01 | 8.09 | 7.86 | 0 | 0 | 0 |
20/03/2019 |
8.01
|
142,850 | 8.22 | 8.26 | 8.01 | 0 | 0 | 0 |
19/03/2019 |
8.22
|
99,790 | 8.22 | 8.30 | 8.03 | 0 | 0 | 0 |
18/03/2019 |
8.22
|
166,200 | 8.43 | 8.53 | 8.22 | 0 | 0 | 0 |
15/03/2019 |
8.43
|
191,720 | 8.55 | 8.62 | 8.43 | 9,920 | 0 | 0.2 |
14/03/2019 |
8.55
|
105,620 | 8.68 | 8.72 | 8.47 | 0 | 0 | 0 |
13/03/2019 |
8.68
|
154,700 | 8.68 | 8.76 | 8.39 | 2,000 | 0 | 0.0 |
12/03/2019 |
8.68
|
228,430 | 8.60 | 8.85 | 8.60 | 100 | 0 | 0.0 |
11/03/2019 |
8.60
|
193,160 | 8.49 | 8.76 | 8.55 | 0 | 0 | 0 |
08/03/2019 |
8.49
|
162,630 | 8.51 | 8.51 | 8.34 | 0 | 0 | 0 |
07/03/2019 |
8.51
|
133,080 | 8.68 | 8.70 | 8.45 | 2,000 | 3,380 | -0.0 |
06/03/2019 |
8.68
|
167,340 | 8.76 | 8.76 | 8.47 | 0 | 0 | 0 |
05/03/2019 |
8.76
|
108,580 | 9.00 | 9.00 | 8.72 | 1,000 | 0 | 0.0 |
04/03/2019 |
9.00
|
167,520 | 9.06 | 9.19 | 9.00 | 0 | 0 | 0 |
01/03/2019 |
9.06
|
157,710 | 8.89 | 9.21 | 8.81 | 0 | 0 | 0 |
28/02/2019 |
8.89
|
232,440 | 8.85 | 9.06 | 8.85 | 0 | 0 | 0 |
27/02/2019 |
8.85
|
236,190 | 8.72 | 9.10 | 8.79 | 0 | 2,000 | -0.0 |
26/02/2019 |
8.72
|
273,120 | 8.43 | 8.95 | 8.43 | 0 | 0 | 0 |
25/02/2019 |
8.43
|
196,220 | 8.60 | 8.74 | 8.43 | 0 | 0 | 0 |
22/02/2019 |
8.60
|
221,930 | 8.68 | 8.79 | 8.60 | 0 | 0 | 0 |
21/02/2019 |
8.68
|
167,310 | 8.72 | 8.81 | 8.68 | 0 | 0 | 0 |
20/02/2019 |
8.72
|
186,530 | 8.76 | 8.85 | 8.66 | 0 | 0 | 0 |
19/02/2019 |
8.76
|
177,530 | 8.72 | 8.85 | 8.62 | 0 | 30 | -0.0 |
18/02/2019 |
8.72
|
161,160 | 8.76 | 8.85 | 8.68 | 0 | 30 | -0.0 |