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) |
0.50 | 2.75% | 37,000 | 600 | 0.0 |
18
18.70
18.70
|
2 tháng
(2024-07-22) |
1.35 | 7.78% | 183,000 | -4,100 | -0.1 |
17.35
19
18.70
|
3 tháng
(2024-06-24) |
2.33 | 14.26% | 718,200 | 3,200 | 0.1 |
15.71
21.50
18.70
|
6 tháng
(2024-03-25) |
5.19 | 38.37% | 973,100 | -7,400 | -0.1 |
13.38
21.50
18.70
|
12 tháng
(2023-09-26) |
7.15 | 61.96% | 1,861,000 | -148,380 | -2.0 |
9.23
21.50
18.70
|
24 tháng
(2022-10-03) |
5.01 | 36.64% | 2,182,600 | -1,035,635 | -2.3 |
9.23
21.50
18.70
|
36 tháng
(2021-10-06) |
5.33 | 39.83% | 2,686,700 | -971,510 | -0.6 |
9.23
21.50
18.70
|
60 tháng
(2019-10-17) |
9.34 | 99.79% | 4,128,020 | -1,155,500 | -3.5 |
6.95
21.50
18.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2019 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
26/11/2019 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
25/11/2019 |
10.49
|
5,010 | 10.25 | 10.49 | 9.55 | 0 | 5,000 | -0.1 |
22/11/2019 |
10.25
|
210 | 10.25 | 10.90 | 10.25 | 0 | 0 | 0 |
21/11/2019 |
10.25
|
20 | 10.68 | 10.68 | 10.25 | 0 | 0 | 0 |
20/11/2019 |
10.68
|
10 | 10.01 | 10.68 | 10.68 | 0 | 0 | 0 |
19/11/2019 |
10.01
|
3,620 | 10.74 | 10.74 | 10.01 | 0 | 0 | 0 |
18/11/2019 |
10.74
|
3,000 | 10.79 | 10.79 | 10.71 | 0 | 0 | 0 |
15/11/2019 |
10.79
|
130 | 10.36 | 10.79 | 10.79 | 130 | 0 | 0.0 |
14/11/2019 |
10.36
|
10 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
13/11/2019 |
10.36
|
30 | 9.76 | 10.36 | 10.30 | 0 | 0 | 0 |
12/11/2019 |
9.76
|
20 | 10.44 | 10.44 | 9.76 | 0 | 0 | 0 |
11/11/2019 |
10.44
|
3,640 | 9.76 | 10.44 | 10.44 | 0 | 0 | 0 |
08/11/2019 |
9.76
|
3,160 | 10.20 | 10.90 | 9.76 | 40 | 2,500 | -0.0 |
07/11/2019 |
10.20
|
40 | 10.95 | 10.95 | 10.20 | 30 | 0 | 0.0 |
06/11/2019 |
10.95
|
1,000 | 10.25 | 10.95 | 10.79 | 0 | 0 | 0 |
05/11/2019 |
10.25
|
80 | 10.79 | 10.79 | 10.09 | 0 | 0 | 0 |
04/11/2019 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
01/11/2019 |
10.79
|
3,640 | 10.57 | 10.79 | 10.57 | 0 | 1,500 | -0.0 |
31/10/2019 |
10.57
|
1,020 | 11.00 | 11.00 | 10.25 | 0 | 0 | 0 |
30/10/2019 |
11.00
|
120 | 10.95 | 11.00 | 10.20 | 0 | 0 | 0 |
29/10/2019 |
10.95
|
20 | 10.63 | 10.95 | 10.95 | 0 | 0 | 0 |
28/10/2019 |
10.63
|
130 | 10.09 | 10.63 | 10.09 | 0 | 0 | 0 |
25/10/2019 |
10.09
|
30 | 9.44 | 10.09 | 9.28 | 0 | 0 | 0 |
24/10/2019 |
9.44
|
110 | 8.85 | 9.44 | 9.44 | 0 | 0 | 0 |
23/10/2019 |
8.85
|
10 | 9.39 | 9.39 | 8.85 | 0 | 0 | 0 |
22/10/2019 |
9.39
|
1,270 | 9.28 | 9.93 | 9.39 | 0 | 0 | 0 |
21/10/2019 |
9.28
|
20 | 9.36 | 10.01 | 9.28 | 0 | 0 | 0 |
18/10/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
17/10/2019 |
9.36
|
250 | 9.71 | 9.85 | 9.36 | 0 | 0 | 0 |
16/10/2019 |
9.71
|
1,000 | 9.22 | 9.71 | 9.71 | 0 | 1,000 | -0.0 |
15/10/2019 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
14/10/2019 |
9.22
|
2,600 | 9.20 | 9.82 | 9.22 | 0 | 2,000 | -0.0 |
11/10/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
10/10/2019 |
9.20
|
10 | 8.60 | 9.20 | 9.20 | 0 | 0 | 0 |
09/10/2019 |
8.60
|
20 | 9.25 | 9.25 | 8.60 | 0 | 0 | 0 |
08/10/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
07/10/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
04/10/2019 |
9.25
|
390 | 9.90 | 9.90 | 9.25 | 0 | 390 | -0.0 |
03/10/2019 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
02/10/2019 |
9.90
|
310 | 9.25 | 9.90 | 9.90 | 0 | 0 | 0 |
01/10/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
30/09/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
27/09/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
26/09/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
25/09/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
24/09/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
23/09/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
20/09/2019 |
9.25
|
2,060 | 9.79 | 9.79 | 9.25 | 0 | 0 | 0 |
19/09/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
18/09/2019 |
9.79
|
9,690 | 9.17 | 9.79 | 8.96 | 0 | 0 | 0 |
17/09/2019 |
9.17
|
1,940 | 9.33 | 9.98 | 9.17 | 0 | 1,500 | -0.0 |
16/09/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
13/09/2019 |
9.33
|
860 | 9.98 | 9.98 | 9.33 | 0 | 0 | 0 |
12/09/2019 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
11/09/2019 |
9.98
|
2,310 | 9.33 | 9.98 | 9.93 | 0 | 0 | 0 |
10/09/2019 |
9.33
|
10 | 8.74 | 9.33 | 9.33 | 0 | 0 | 0 |
09/09/2019 |
8.74
|
810 | 9.31 | 9.71 | 8.74 | 0 | 800 | -0.0 |
06/09/2019 |
9.31
|
8,770 | 9.98 | 9.98 | 9.31 | 2,000 | 0 | 0.0 |
05/09/2019 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
04/09/2019 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
03/09/2019 |
9.98
|
10 | 10.68 | 10.68 | 9.98 | 0 | 0 | 0 |
30/08/2019 |
10.68
|
20 | 10.03 | 10.68 | 10.68 | 0 | 0 | 0 |
29/08/2019 |
10.03
|
870 | 10.79 | 10.79 | 10.03 | 0 | 0 | 0 |
28/08/2019 |
10.79
|
50 | 11.60 | 11.60 | 10.79 | 0 | 10 | -0.0 |
27/08/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
26/08/2019 |
11.60
|
10 | 10.98 | 11.60 | 11.60 | 0 | 0 | 0 |
23/08/2019 |
10.98
|
20 | 10.36 | 10.98 | 10.98 | 0 | 0 | 0 |
22/08/2019 |
10.36
|
210 | 11.11 | 11.11 | 10.36 | 0 | 0 | 0 |
21/08/2019 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
20/08/2019 |
11.11
|
3,220 | 10.52 | 11.11 | 10.84 | 0 | 0 | 0 |
19/08/2019 |
10.52
|
9,830 | 11.27 | 11.27 | 10.49 | 0 | 1,000 | -0.0 |
16/08/2019 |
11.27
|
760 | 10.63 | 11.27 | 11.06 | 0 | 0 | 0 |
15/08/2019 |
10.63
|
770 | 10.33 | 10.63 | 10.57 | 0 | 0 | 0 |
14/08/2019 |
10.33
|
4,850 | 9.66 | 10.33 | 9.17 | 0 | 110 | -0.0 |
13/08/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
12/08/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
09/08/2019 |
9.66
|
6,190 | 9.49 | 9.66 | 9.44 | 0 | 4,230 | -0.1 |
08/08/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
07/08/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
06/08/2019 |
9.49
|
150 | 9.49 | 9.49 | 9.49 | 150 | 0 | 0.0 |
05/08/2019 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
02/08/2019 |
9.49
|
530 | 9.17 | 9.58 | 9.44 | 0 | 0 | 0 |
01/08/2019 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
31/07/2019 |
9.17
|
430 | 9.49 | 9.60 | 9.17 | 330 | 0 | 0.0 |
30/07/2019 |
9.49
|
5,010 | 9.33 | 9.49 | 8.90 | 0 | 5,000 | -0.1 |
29/07/2019 |
9.33
|
1,550 | 9.28 | 9.33 | 9.28 | 850 | 1,000 | -0.0 |
26/07/2019 |
9.28
|
1,000 | 9.93 | 9.93 | 9.28 | 0 | 1,000 | -0.0 |
25/07/2019 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
24/07/2019 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
23/07/2019 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
22/07/2019 |
9.93
|
1,170 | 9.52 | 9.93 | 9.87 | 10 | 0 | 0.0 |
19/07/2019 |
9.52
|
1,290 | 8.90 | 9.52 | 9.52 | 1,000 | 0 | 0.0 |
18/07/2019 |
8.90
|
20 | 9.14 | 9.14 | 8.79 | 0 | 10 | -0.0 |
17/07/2019 |
9.14
|
10 | 9.82 | 9.82 | 9.14 | 0 | 10 | -0.0 |
16/07/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
15/07/2019 |
9.82
|
30 | 9.22 | 9.82 | 8.79 | 0 | 10 | -0.0 |
12/07/2019 |
9.22
|
160 | 8.63 | 9.22 | 9.22 | 0 | 0 | 0 |
11/07/2019 |
8.63
|
2,400 | 8.90 | 8.90 | 8.63 | 450 | 2,400 | -0.0 |
10/07/2019 |
8.90
|
10 | 9.44 | 9.44 | 8.90 | 0 | 10 | -0.0 |