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) |
-0.10 | -1.03% | 15,600 | 0 | 0 |
9.50
9.85
9.60
|
2 tháng
(2024-07-22) |
0.53 | 5.82% | 28,500 | 400 | 0.0 |
9.04
9.85
9.60
|
3 tháng
(2024-06-21) |
0.15 | 1.57% | 86,800 | 400 | 0.0 |
8.93
9.85
9.60
|
6 tháng
(2024-03-25) |
0.58 | 6.38% | 410,100 | 400 | 0.0 |
8.17
9.93
9.60
|
12 tháng
(2023-09-25) |
0.71 | 7.97% | 786,500 | -156,300 | -1.5 |
8.17
10.83
9.60
|
24 tháng
(2022-09-30) |
-1.30 | -11.94% | 1,536,200 | -151,650 | -0.2 |
7.43
11.13
9.60
|
36 tháng
(2021-10-05) |
-3.48 | -26.58% | 3,093,700 | -157,450 | -0.3 |
7.43
14.77
9.60
|
60 tháng
(2019-10-16) |
-0.88 | -8.41% | 11,799,990 | -158,270 | -0.2 |
6.65
17.86
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2019 |
7.81
|
320 | 7.81 | 7.81 | 7.65 | 0 | 0 | 0 |
05/07/2019 |
7.81
|
360 | 7.81 | 7.81 | 7.73 | 0 | 330 | -0.0 |
04/07/2019 |
7.81
|
110 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
03/07/2019 |
7.81
|
570 | 7.81 | 7.92 | 7.81 | 0 | 0 | 0 |
02/07/2019 |
7.81
|
50 | 7.89 | 7.89 | 7.81 | 0 | 0 | 0 |
01/07/2019 |
7.89
|
1,590 | 7.64 | 7.89 | 7.64 | 0 | 0 | 0 |
28/06/2019 |
7.64
|
40 | 8.20 | 8.20 | 7.64 | 0 | 0 | 0 |
27/06/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
26/06/2019 |
8.20
|
10 | 8.08 | 8.20 | 8.20 | 0 | 0 | 0 |
25/06/2019 |
8.08
|
380 | 8.32 | 8.32 | 7.74 | 0 | 0 | 0 |
24/06/2019 |
8.32
|
230 | 8.51 | 8.51 | 7.92 | 0 | 0 | 0 |
21/06/2019 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
20/06/2019 |
8.51
|
30 | 8.28 | 8.59 | 8.51 | 0 | 0 | 0 |
19/06/2019 |
8.28
|
10 | 8.04 | 8.28 | 8.28 | 0 | 0 | 0 |
18/06/2019 |
8.04
|
10 | 7.61 | 8.04 | 8.04 | 0 | 0 | 0 |
17/06/2019 |
7.61
|
210 | 8.16 | 8.16 | 7.61 | 0 | 0 | 0 |
14/06/2019 |
8.16
|
10 | 7.85 | 8.16 | 8.16 | 0 | 0 | 0 |
13/06/2019 |
7.85
|
870 | 8.43 | 8.43 | 7.85 | 0 | 0 | 0 |
12/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
11/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
10/06/2019 |
8.43
|
20 | 8.51 | 8.51 | 8.35 | 0 | 0 | 0 |
07/06/2019 |
8.51
|
10 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
06/06/2019 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
05/06/2019 |
8.51
|
10 | 8.32 | 8.51 | 8.51 | 0 | 0 | 0 |
04/06/2019 |
8.32
|
30 | 7.96 | 8.32 | 8.32 | 0 | 0 | 0 |
03/06/2019 |
7.96
|
140 | 7.89 | 7.96 | 7.81 | 0 | 0 | 0 |
31/05/2019 |
7.89
|
130 | 7.43 | 7.89 | 7.89 | 0 | 0 | 0 |
30/05/2019 |
7.43
|
10 | 7.96 | 7.96 | 7.43 | 0 | 0 | 0 |
29/05/2019 |
7.96
|
50 | 7.60 | 8.00 | 7.18 | 0 | 0 | 0 |
28/05/2019 |
7.60
|
10 | 8.16 | 8.16 | 7.60 | 0 | 0 | 0 |
27/05/2019 |
8.16
|
1,080 | 8.32 | 8.32 | 7.74 | 0 | 0 | 0 |
24/05/2019 |
8.32
|
180 | 8.39 | 8.39 | 8.12 | 0 | 0 | 0 |
23/05/2019 |
8.39
|
20 | 7.89 | 8.39 | 8.39 | 0 | 0 | 0 |
22/05/2019 |
7.89
|
3,390 | 8.20 | 8.20 | 7.63 | 0 | 0 | 0 |
21/05/2019 |
8.20
|
200 | 8.20 | 8.20 | 7.81 | 0 | 0 | 0 |
20/05/2019 |
8.20
|
210 | 8.59 | 8.59 | 8.00 | 0 | 0 | 0 |
17/05/2019 |
8.59
|
30 | 8.67 | 8.67 | 8.43 | 0 | 10 | -0.0 |
16/05/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
15/05/2019 |
8.67
|
5,440 | 8.20 | 8.67 | 7.63 | 0 | 0 | 0 |
14/05/2019 |
8.20
|
360 | 8.59 | 8.59 | 8.00 | 0 | 0 | 0 |
13/05/2019 |
8.59
|
400 | 9.17 | 9.17 | 8.59 | 0 | 0 | 0 |
10/05/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
09/05/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
08/05/2019 |
9.17
|
30 | 9.21 | 9.21 | 8.59 | 0 | 0 | 0 |
07/05/2019 |
9.21
|
40 | 9.29 | 9.29 | 9.21 | 0 | 0 | 0 |
06/05/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
03/05/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
02/05/2019 |
9.29
|
330 | 9.21 | 9.29 | 8.98 | 0 | 10 | -0.0 |
26/04/2019 |
9.21
|
210 | 9.37 | 9.37 | 8.74 | 0 | 0 | 0 |
25/04/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
24/04/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
23/04/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
22/04/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
19/04/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
18/04/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
17/04/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
16/04/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
12/04/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
11/04/2019 |
9.37
|
10 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
10/04/2019 |
9.37
|
10 | 9.37 | 9.37 | 9.37 | 10 | 0 | 0.0 |
09/04/2019 |
9.37
|
200 | 9.37 | 9.37 | 9.37 | 0 | 200 | -0.0 |
08/04/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
05/04/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
04/04/2019 |
9.37
|
100 | 9.21 | 9.37 | 9.37 | 100 | 0 | 0.0 |
03/04/2019 |
9.21
|
10 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
02/04/2019 |
9.21
|
60 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
01/04/2019 |
9.21
|
10 | 8.67 | 9.21 | 9.21 | 0 | 0 | 0 |
29/03/2019 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
28/03/2019 |
8.67
|
120 | 8.67 | 8.67 | 8.20 | 0 | 0 | 0 |
27/03/2019 |
8.67
|
20 | 8.67 | 8.67 | 8.20 | 0 | 0 | 0 |
26/03/2019 |
8.67
|
540 | 9.29 | 9.29 | 8.67 | 0 | 0 | 0 |
25/03/2019 |
9.29
|
20 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
22/03/2019 |
9.29
|
10 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
21/03/2019 |
9.29
|
20 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
20/03/2019 |
9.29
|
170 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
19/03/2019 |
9.29
|
500 | 9.29 | 9.33 | 9.29 | 0 | 0 | 0 |
18/03/2019 |
9.29
|
50 | 9.72 | 9.72 | 9.29 | 0 | 0 | 0 |
15/03/2019 |
9.72
|
10 | 9.37 | 9.72 | 9.72 | 0 | 0 | 0 |
14/03/2019 |
9.37
|
530 | 9.37 | 9.37 | 9.06 | 0 | 0 | 0 |
13/03/2019 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
12/03/2019 |
9.37
|
90 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
11/03/2019 |
9.37
|
190 | 9.60 | 9.60 | 9.37 | 0 | 0 | 0 |
08/03/2019 |
9.60
|
2,100 | 9.06 | 9.68 | 9.06 | 0 | 0 | 0 |
07/03/2019 |
9.06
|
10 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
06/03/2019 |
9.06
|
50 | 8.78 | 9.10 | 8.59 | 20 | 0 | 0.0 |
05/03/2019 |
8.78
|
30 | 8.28 | 8.78 | 8.67 | 0 | 0 | 0 |
04/03/2019 |
8.28
|
1,510 | 8.74 | 8.74 | 8.28 | 0 | 510 | -0.0 |
01/03/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
28/02/2019 |
8.74
|
50 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
27/02/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 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
|
150 | 8.74 | 8.74 | 8.20 | 0 | 0 | 0 |
21/02/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
20/02/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
19/02/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
18/02/2019 |
8.74
|
70 | 8.20 | 8.74 | 8.74 | 0 | 0 | 0 |
15/02/2019 |
8.20
|
20 | 8.67 | 9.14 | 8.20 | 0 | 0 | 0 |
14/02/2019 |
8.67
|
10 | 9.21 | 9.21 | 8.67 | 0 | 0 | 0 |
13/02/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |