| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-3.10 | -9.04% | 12,700 | 0 | 0 |
28.50
34.30
31.20
|
|
2 tháng
(2024-09-16) |
-1.80 | -5.45% | 29,600 | 0 | 0 |
28.50
34.30
31.20
|
|
3 tháng
(2024-08-19) |
-0.80 | -2.50% | 39,600 | 0 | 0 |
28.50
36.10
31.20
|
|
6 tháng
(2024-05-20) |
1.24 | 4.13% | 353,100 | -15,000 | -0.5 |
28.50
38.05
31.20
|
|
12 tháng
(2023-11-21) |
5.47 | 21.24% | 781,720 | -241,700 | -6.5 |
23.99
38.05
31.20
|
|
24 tháng
(2022-11-28) |
12.98 | 71.21% | 936,258 | -272,101 | -7.3 |
16.80
38.05
31.20
|
|
36 tháng
(2021-12-01) |
13.95 | 80.85% | 1,121,333 | -261,831 | -6.9 |
13.96
38.05
31.20
|
|
60 tháng
(2019-12-12) |
23.06 | 283.23% | 1,714,664 | -243,591 | -6.4 |
6.11
38.05
31.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2019 |
7.24
|
1,500 | 7.24 | 7.24 | 7.24 | 0 | 300 | -0.0 |
| 11/04/2019 |
7.24
|
60 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 10/04/2019 |
7.24
|
1,800 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 09/04/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 08/04/2019 |
7.24
|
1,700 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 05/04/2019 |
7.24
|
300 | 7.30 | 7.30 | 7.24 | 0 | 0 | 0 |
| 04/04/2019 |
7.30
|
200 | 7.63 | 7.63 | 7.30 | 0 | 0 | 0 |
| 03/04/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 02/04/2019 |
7.63
|
100 | 7.74 | 7.74 | 7.63 | 0 | 0 | 0 |
| 01/04/2019 |
7.74
|
2,620 | 7.69 | 7.74 | 7.52 | 0 | 0 | 0 |
| 29/03/2019 |
7.69
|
2,000 | 7.74 | 7.74 | 7.69 | 0 | 0 | 0 |
| 28/03/2019 |
7.74
|
1,000 | 7.19 | 7.74 | 7.74 | 0 | 0 | 0 |
| 27/03/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 26/03/2019 |
7.19
|
330 | 7.74 | 7.74 | 7.19 | 0 | 0 | 0 |
| 25/03/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 22/03/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 21/03/2019 |
7.74
|
7 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 20/03/2019 |
7.74
|
6,000 | 7.63 | 7.74 | 7.74 | 0 | 0 | 0 |
| 19/03/2019 |
7.63
|
1,000 | 7.80 | 7.80 | 7.63 | 0 | 0 | 0 |
| 18/03/2019 |
7.80
|
5 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/03/2019 |
7.80
|
2,910 | 7.63 | 7.80 | 7.63 | 0 | 0 | 0 |
| 14/03/2019 |
7.63
|
1,400 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 13/03/2019 |
7.63
|
2,000 | 7.69 | 7.69 | 7.63 | 0 | 0 | 0 |
| 12/03/2019 |
7.69
|
415 | 7.63 | 7.69 | 7.69 | 0 | 0 | 0 |
| 11/03/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 08/03/2019 |
7.63
|
200 | 7.74 | 7.74 | 7.63 | 0 | 0 | 0 |
| 07/03/2019 |
7.74
|
2,200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 06/03/2019 |
7.74
|
800 | 7.85 | 7.85 | 7.74 | 0 | 0 | 0 |
| 05/03/2019 |
7.85
|
5,835 | 7.74 | 7.85 | 7.74 | 0 | 0 | 0 |
| 04/03/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 01/03/2019 |
7.74
|
900 | 7.24 | 7.74 | 7.47 | 0 | 0 | 0 |
| 28/02/2019 |
7.24
|
360 | 7.24 | 7.24 | 7.24 | 0 | 300 | -0.0 |
| 27/02/2019 |
7.24
|
1,000 | 7.24 | 7.24 | 7.24 | 0 | 1,000 | -0.0 |
| 26/02/2019 |
7.24
|
1,220 | 7.24 | 7.24 | 7.24 | 0 | 1,000 | -0.0 |
| 25/02/2019 |
7.24
|
1,105 | 7.24 | 7.24 | 7.24 | 0 | 1,000 | -0.0 |
| 22/02/2019 |
7.24
|
1,000 | 7.19 | 7.24 | 7.24 | 0 | 1,000 | -0.0 |
| 21/02/2019 |
7.19
|
1,000 | 7.69 | 7.69 | 7.19 | 0 | 0 | 0 |
| 20/02/2019 |
7.69
|
3,508 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 19/02/2019 |
7.69
|
3,001 | 7.69 | 7.69 | 7.63 | 0 | 0 | 0 |
| 18/02/2019 |
7.69
|
4,824 | 7.63 | 7.69 | 7.47 | 0 | 0 | 0 |
| 15/02/2019 |
7.63
|
2,200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 14/02/2019 |
7.63
|
700 | 7.52 | 7.63 | 7.63 | 0 | 0 | 0 |
| 13/02/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 12/02/2019 |
7.52
|
634 | 8.35 | 9.18 | 7.52 | 0 | 0 | 0 |
| 11/02/2019 |
8.35
|
6 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 01/02/2019 |
8.35
|
2,100 | 7.63 | 8.35 | 7.63 | 0 | 0 | 0 |
| 31/01/2019 |
7.63
|
1,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 30/01/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 29/01/2019 |
7.63
|
1,000 | 7.47 | 7.63 | 7.63 | 0 | 0 | 0 |
| 28/01/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 25/01/2019 |
7.47
|
4,100 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 24/01/2019 |
7.47
|
5,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 23/01/2019 |
7.47
|
700 | 7.58 | 7.58 | 7.47 | 0 | 0 | 0 |
| 22/01/2019 |
7.58
|
700 | 7.41 | 7.58 | 7.58 | 0 | 0 | 0 |
| 21/01/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 18/01/2019 |
7.41
|
3,800 | 7.74 | 7.74 | 7.41 | 0 | 0 | 0 |
| 17/01/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/01/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/01/2019 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 14/01/2019 |
7.74
|
250 | 7.47 | 8.18 | 7.74 | 0 | 0 | 0 |
| 11/01/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 10/01/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 09/01/2019 |
7.47
|
140 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 08/01/2019 |
7.47
|
1,000 | 7.19 | 7.47 | 7.47 | 0 | 0 | 0 |
| 07/01/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 04/01/2019 |
7.19
|
120 | 7.47 | 7.47 | 7.19 | 0 | 0 | 0 |
| 03/01/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 02/01/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 28/12/2018 |
7.47
|
500 | 7.19 | 7.47 | 7.47 | 0 | 0 | 0 |
| 27/12/2018 |
7.19
|
600 | 7.19 | 7.19 | 7.19 | 0 | 200 | -0.0 |
| 26/12/2018 |
7.19
|
300 | 7.19 | 7.19 | 7.19 | 0 | 300 | -0.0 |
| 25/12/2018 |
7.19
|
350 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 24/12/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 21/12/2018 |
7.19
|
300 | 7.47 | 7.47 | 7.19 | 0 | 0 | 0 |
| 20/12/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 19/12/2018 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 18/12/2018 |
7.47
|
1,140 | 7.47 | 7.47 | 7.24 | 0 | 0 | 0 |
| 17/12/2018 |
7.47
|
200 | 7.58 | 7.58 | 7.19 | 0 | 0 | 0 |
| 14/12/2018 |
7.58
|
1,400 | 7.30 | 7.74 | 7.52 | 0 | 0 | 0 |
| 13/12/2018 |
7.30
|
100 | 7.52 | 7.52 | 7.30 | 0 | 0 | 0 |
| 12/12/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 11/12/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 10/12/2018 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 07/12/2018 |
7.52
|
100 | 7.58 | 7.58 | 7.52 | 0 | 0 | 0 |
| 06/12/2018 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 05/12/2018 |
7.58
|
1,570 | 7.19 | 7.58 | 7.41 | 0 | 0 | 0 |
| 04/12/2018 |
7.19
|
1,150 | 7.30 | 7.30 | 7.19 | 0 | 0 | 0 |
| 03/12/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 30/11/2018 |
7.30
|
380 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 29/11/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 28/11/2018 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 27/11/2018 |
7.30
|
100 | 7.19 | 7.30 | 7.30 | 0 | 0 | 0 |
| 26/11/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 23/11/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 22/11/2018 |
7.19
|
1,300 | 7.69 | 7.69 | 7.19 | 0 | 0 | 0 |
| 21/11/2018 |
7.69
|
2,450 | 7.74 | 7.74 | 7.19 | 0 | 0 | 0 |
| 20/11/2018 |
7.74
|
1,000 | 7.69 | 7.74 | 7.74 | 0 | 0 | 0 |
| 19/11/2018 |
7.69
|
1,500 | 7.74 | 7.74 | 7.69 | 0 | 0 | 0 |
| 16/11/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/11/2018 |
7.74
|
4,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |