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) |
-0.90 | -9.18% | 13,376,200 | 2,300 | 0.0 |
8.60
9.90
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 35,871,700 | -1,300 | -0.0 |
8.50
10
8.90
|
3 tháng
(2024-06-21) |
0.10 | 1.14% | 73,884,300 | 31,400 | 0.3 |
8.20
12.10
8.90
|
6 tháng
(2024-03-25) |
2.70 | 43.55% | 103,729,919 | 30,500 | 0.3 |
5.60
12.10
8.90
|
12 tháng
(2023-09-25) |
2.44 | 37.77% | 135,048,048 | 31,400 | 0.3 |
5.51
12.10
8.90
|
24 tháng
(2022-09-30) |
1.68 | 23.27% | 233,331,251 | 21,500 | 0.3 |
3.52
12.10
8.90
|
36 tháng
(2021-10-05) |
-7.92 | -47.07% | 413,808,680 | -333,150 | -6.4 |
3.52
19.48
8.90
|
60 tháng
(2019-10-16) |
2.53 | 39.83% | 689,962,920 | -98,700 | -2.7 |
3.52
19.48
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
6.94
|
12,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
09/07/2019 |
6.94
|
17,000 | 6.65 | 7.32 | 6.94 | 0 | 0 | 0 |
08/07/2019 |
6.65
|
200 | 7.22 | 7.22 | 6.65 | 0 | 0 | 0 |
05/07/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
04/07/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
03/07/2019 |
7.22
|
1,000 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
02/07/2019 |
7.22
|
5,800 | 7.51 | 7.51 | 7.03 | 0 | 0 | 0 |
01/07/2019 |
7.51
|
0 | 7.89 | 7.51 | 7.51 | 0 | 0 | 0 |
28/06/2019 |
7.89
|
5,500 | 7.13 | 7.89 | 7.41 | 0 | 0 | 0 |
27/06/2019 |
7.13
|
4,500 | 7.32 | 8.36 | 7.13 | 0 | 0 | 0 |
26/06/2019 |
7.32
|
100 | 7.70 | 7.70 | 7.32 | 0 | 0 | 0 |
25/06/2019 |
7.70
|
1,000 | 7.22 | 7.70 | 7.70 | 0 | 0 | 0 |
24/06/2019 |
7.22
|
10,400 | 7.22 | 7.79 | 7.13 | 0 | 0 | 0 |
21/06/2019 |
7.22
|
8,700 | 7.70 | 7.70 | 6.75 | 0 | 0 | 0 |
20/06/2019 |
7.70
|
5,000 | 7.60 | 7.70 | 7.32 | 0 | 0 | 0 |
19/06/2019 |
7.60
|
400 | 7.60 | 7.79 | 7.60 | 0 | 0 | 0 |
18/06/2019 |
7.60
|
3,800 | 7.51 | 7.60 | 7.22 | 0 | 0 | 0 |
17/06/2019 |
7.51
|
66,600 | 8.08 | 8.08 | 7.03 | 0 | 0 | 0 |
14/06/2019 |
8.08
|
100 | 7.89 | 8.08 | 8.08 | 0 | 0 | 0 |
13/06/2019 |
7.89
|
3,000 | 7.98 | 8.08 | 7.13 | 0 | 0 | 0 |
12/06/2019 |
7.98
|
300 | 7.60 | 7.98 | 7.98 | 0 | 0 | 0 |
11/06/2019 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
10/06/2019 |
7.60
|
3,000 | 7.60 | 7.98 | 7.60 | 0 | 0 | 0 |
07/06/2019 |
7.60
|
300 | 7.03 | 7.60 | 7.60 | 0 | 0 | 0 |
06/06/2019 |
7.03
|
100 | 7.60 | 7.60 | 7.03 | 0 | 0 | 0 |
05/06/2019 |
7.60
|
1,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
04/06/2019 |
7.70
|
100 | 7.51 | 7.70 | 7.70 | 0 | 0 | 0 |
03/06/2019 |
7.51
|
0 | 7.79 | 7.51 | 7.51 | 0 | 0 | 0 |
31/05/2019 |
7.79
|
3,800 | 7.41 | 7.79 | 7.51 | 0 | 0 | 0 |
30/05/2019 |
7.41
|
8,700 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 |
29/05/2019 |
7.60
|
800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
28/05/2019 |
7.60
|
80 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
27/05/2019 |
7.60
|
20 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
24/05/2019 |
7.60
|
1,800 | 8.46 | 8.46 | 7.60 | 0 | 0 | 0 |
23/05/2019 |
8.46
|
100 | 8.08 | 8.46 | 8.46 | 0 | 0 | 0 |
22/05/2019 |
8.08
|
2,500 | 7.70 | 8.17 | 7.60 | 0 | 0 | 0 |
21/05/2019 |
7.70
|
4,300 | 8.08 | 8.08 | 7.60 | 0 | 200 | -0.0 |
20/05/2019 |
8.08
|
6,000 | 8.27 | 8.27 | 7.22 | 0 | 0 | 0 |
17/05/2019 |
8.27
|
100 | 7.60 | 8.27 | 8.27 | 0 | 0 | 0 |
16/05/2019 |
7.60
|
14,100 | 8.74 | 8.74 | 7.60 | 0 | 0 | 0 |
15/05/2019 |
8.74
|
200 | 7.60 | 8.74 | 8.17 | 0 | 0 | 0 |
14/05/2019 |
7.60
|
1,050 | 8.46 | 8.46 | 7.60 | 0 | 0 | 0 |
13/05/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
10/05/2019 |
8.46
|
100 | 8.08 | 8.46 | 8.46 | 0 | 0 | 0 |
09/05/2019 |
8.08
|
100 | 7.60 | 8.08 | 8.08 | 0 | 0 | 0 |
08/05/2019 |
7.60
|
1,700 | 8.36 | 8.36 | 7.60 | 0 | 0 | 0 |
07/05/2019 |
8.36
|
0 | 8.46 | 8.36 | 8.36 | 0 | 0 | 0 |
06/05/2019 |
8.46
|
500 | 7.89 | 8.46 | 8.08 | 0 | 0 | 0 |
03/05/2019 |
7.89
|
1,100 | 7.98 | 7.98 | 7.32 | 0 | 0 | 0 |
02/05/2019 |
7.98
|
2,100 | 8.08 | 8.36 | 7.98 | 0 | 0 | 0 |
26/04/2019 |
8.08
|
100 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 |
25/04/2019 |
8.17
|
100 | 7.89 | 8.17 | 8.17 | 0 | 0 | 0 |
24/04/2019 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
23/04/2019 |
7.89
|
700 | 7.51 | 7.98 | 7.79 | 0 | 0 | 0 |
22/04/2019 |
7.51
|
3,500 | 8.46 | 8.46 | 7.51 | 0 | 0 | 0 |
19/04/2019 |
8.46
|
500 | 8.27 | 8.46 | 8.36 | 0 | 0 | 0 |
18/04/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
17/04/2019 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
16/04/2019 |
8.27
|
500 | 7.70 | 8.36 | 8.27 | 0 | 0 | 0 |
12/04/2019 |
7.70
|
3,300 | 8.46 | 8.46 | 7.60 | 0 | 0 | 0 |
11/04/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
10/04/2019 |
8.46
|
20,300 | 8.36 | 8.46 | 8.46 | 0 | 0 | 0 |
09/04/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
08/04/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
05/04/2019 |
8.36
|
500 | 9.22 | 9.22 | 8.36 | 0 | 0 | 0 |
04/04/2019 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
03/04/2019 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
02/04/2019 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
01/04/2019 |
9.22
|
100 | 8.55 | 9.22 | 9.22 | 0 | 0 | 0 |
29/03/2019 |
8.55
|
100 | 8.36 | 8.55 | 8.55 | 0 | 0 | 0 |
28/03/2019 |
8.36
|
1,000 | 8.74 | 8.74 | 8.36 | 0 | 0 | 0 |
27/03/2019 |
8.74
|
18,500 | 10.26 | 10.26 | 8.74 | 0 | 0 | 0 |
26/03/2019 |
10.26
|
100 | 9.03 | 10.26 | 10.26 | 0 | 0 | 0 |
25/03/2019 |
9.03
|
200 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
22/03/2019 |
9.03
|
600 | 8.46 | 9.03 | 8.36 | 0 | 0 | 0 |
21/03/2019 |
8.46
|
100 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 |
20/03/2019 |
8.55
|
1,330 | 8.46 | 8.65 | 8.55 | 0 | 0 | 0 |
19/03/2019 |
8.46
|
24,020 | 8.46 | 8.55 | 8.46 | 0 | 0 | 0 |
18/03/2019 |
8.46
|
0 | 8.55 | 8.46 | 8.46 | 0 | 0 | 0 |
15/03/2019 |
8.55
|
5,000 | 8.46 | 8.55 | 8.27 | 0 | 0 | 0 |
14/03/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
13/03/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
12/03/2019 |
8.46
|
200 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
11/03/2019 |
8.46
|
6,200 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
08/03/2019 |
8.46
|
10,100 | 8.55 | 8.55 | 8.36 | 0 | 0 | 0 |
07/03/2019 |
8.55
|
1,500 | 9.03 | 9.03 | 8.17 | 0 | 0 | 0 |
06/03/2019 |
9.03
|
100 | 8.65 | 9.03 | 9.03 | 0 | 0 | 0 |
05/03/2019 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
04/03/2019 |
8.65
|
0 | 8.55 | 8.65 | 8.65 | 0 | 0 | 0 |
01/03/2019 |
8.55
|
200 | 8.17 | 8.65 | 8.55 | 0 | 0 | 0 |
28/02/2019 |
8.17
|
12,300 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
27/02/2019 |
8.17
|
700 | 8.74 | 8.74 | 8.17 | 0 | 0 | 0 |
26/02/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
25/02/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
22/02/2019 |
8.74
|
100 | 8.17 | 8.74 | 8.74 | 0 | 0 | 0 |
21/02/2019 |
8.17
|
200 | 8.36 | 8.36 | 8.17 | 0 | 0 | 0 |
20/02/2019 |
8.36
|
7,600 | 8.36 | 8.55 | 8.36 | 0 | 0 | 0 |
19/02/2019 |
8.36
|
43,000 | 8.17 | 8.36 | 8.08 | 0 | 0 | 0 |
18/02/2019 |
8.17
|
23,800 | 8.17 | 8.36 | 8.08 | 0 | 0 | 0 |
15/02/2019 |
8.17
|
200 | 8.08 | 8.46 | 8.17 | 0 | 0 | 0 |