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) |
0.70 | 8.97% | 22,666,900 | -196,300 | -1.8 |
7.70
9
8.50
|
2 tháng
(2024-07-22) |
1.40 | 19.72% | 41,966,900 | 30,200 | -0.1 |
7
9
8.50
|
3 tháng
(2024-06-24) |
0.60 | 7.59% | 58,913,900 | -2,320 | -0.9 |
6.90
9
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 129,419,769 | -337,410 | -4.3 |
3.70
11.30
8.50
|
12 tháng
(2023-09-26) |
2.60 | 44.07% | 171,217,470 | 26,730 | -2.3 |
3.70
11.30
8.50
|
24 tháng
(2022-10-03) |
-5.20 | -37.96% | 428,023,934 | 394,045 | 0.3 |
3.70
15.90
8.50
|
36 tháng
(2021-10-06) |
-13.32 | -61.04% | 480,204,648 | 43,577 | -25.4 |
3.70
46.36
8.50
|
60 tháng
(2019-10-17) |
3.65 | 75.13% | 521,011,683 | -2,922,223 | -78.3 |
3.32
46.36
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
10/07/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
09/07/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
08/07/2019 |
10.06
|
300 | 9.79 | 10.28 | 9.79 | 100 | 0 | 0.0 |
05/07/2019 |
10.84
|
100 | 10.84 | 10.84 | 10.84 | 100 | 0 | 0.0 |
04/07/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
03/07/2019 |
9.97
|
100 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
02/07/2019 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
01/07/2019 |
10.01
|
100 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
28/06/2019 |
10.49
|
300 | 10.49 | 10.49 | 10.49 | 300 | 0 | 0.0 |
27/06/2019 |
9.88
|
500 | 9.01 | 10.28 | 9.01 | 200 | 0 | 0.0 |
26/06/2019 |
9.97
|
200 | 10.41 | 10.41 | 9.97 | 200 | 0 | 0.0 |
25/06/2019 |
10.01
|
200 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
24/06/2019 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
21/06/2019 |
10.01
|
400 | 10.10 | 10.10 | 9.97 | 300 | 0 | 0.0 |
20/06/2019 |
10.14
|
300 | 10.10 | 10.14 | 10.10 | 200 | 0 | 0.0 |
19/06/2019 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 100 | 0 | 0.0 |
18/06/2019 |
10.45
|
300 | 9.97 | 10.45 | 9.97 | 200 | 0 | 0.0 |
17/06/2019 |
10.01
|
300 | 10.49 | 10.49 | 10.01 | 0 | 0 | 0 |
14/06/2019 |
10.76
|
200 | 9.93 | 10.76 | 9.93 | 200 | 0 | 0.0 |
13/06/2019 |
9.97
|
600 | 9.97 | 9.97 | 9.97 | 100 | 0 | 0.0 |
12/06/2019 |
10.01
|
500 | 10.14 | 10.14 | 10.01 | 100 | 0 | 0.0 |
11/06/2019 |
10.49
|
400 | 10.06 | 10.49 | 10.06 | 400 | 0 | 0.0 |
10/06/2019 |
10.10
|
200 | 10.06 | 10.10 | 10.06 | 100 | 0 | 0.0 |
07/06/2019 |
10.67
|
200 | 9.97 | 10.67 | 9.97 | 200 | 0 | 0.0 |
06/06/2019 |
9.84
|
200 | 9.49 | 9.84 | 9.49 | 100 | 0 | 0.0 |
05/06/2019 |
9.66
|
200 | 8.74 | 9.66 | 8.74 | 100 | 0 | 0.0 |
04/06/2019 |
9.71
|
400 | 9.71 | 9.71 | 9.71 | 200 | 0 | 0.0 |
03/06/2019 |
9.88
|
400 | 9.88 | 9.88 | 9.88 | 200 | 0 | 0.0 |
31/05/2019 |
10.49
|
1,700 | 10.01 | 10.49 | 9.75 | 900 | 0 | 0.0 |
30/05/2019 |
10.01
|
15,000 | 8.48 | 10.23 | 8.48 | 14,900 | 12,000 | 0.1 |
29/05/2019 |
9.40
|
700 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
28/05/2019 |
9.66
|
500 | 9.75 | 9.75 | 8.44 | 300 | 0 | 0.0 |
27/05/2019 |
9.36
|
1,100 | 9.36 | 9.84 | 9.31 | 0 | 0 | 0 |
24/05/2019 |
10.32
|
1,700 | 8.79 | 10.32 | 8.79 | 1,400 | 0 | 0 |
23/05/2019 |
9.49
|
5,500 | 9.62 | 9.62 | 8.74 | 2,100 | 0 | 0 |
22/05/2019 |
8.92
|
1,400 | 9.79 | 9.79 | 8.92 | 300 | 0 | 0 |
21/05/2019 |
9.58
|
2,400 | 10.71 | 10.71 | 9.09 | 300 | 0 | 0.0 |
20/05/2019 |
9.79
|
2,700 | 10.45 | 10.45 | 9.79 | 300 | 0 | 0.0 |
17/05/2019 |
10.84
|
400 | 10.32 | 10.84 | 10.28 | 300 | 0 | 0.0 |
16/05/2019 |
10.36
|
600 | 10.41 | 10.41 | 10.01 | 200 | 0 | 0.0 |
15/05/2019 |
10.41
|
610 | 11.11 | 11.11 | 10.41 | 100 | 0 | 0.0 |
14/05/2019 |
11.11
|
400 | 10.41 | 11.11 | 10.41 | 300 | 100 | 0.0 |
13/05/2019 |
10.89
|
500 | 10.49 | 10.89 | 10.49 | 200 | 0 | 0.0 |
10/05/2019 |
10.93
|
400 | 10.63 | 10.93 | 10.19 | 200 | 0 | 0.0 |
09/05/2019 |
10.45
|
200 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
08/05/2019 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 100 | 0 | 0.0 |
07/05/2019 |
10.01
|
1,800 | 11.37 | 11.37 | 9.97 | 400 | 0 | 0.0 |
06/05/2019 |
10.45
|
900 | 10.49 | 10.49 | 10.06 | 400 | 0 | 0.0 |
03/05/2019 |
10.71
|
900 | 10.32 | 10.71 | 10.23 | 400 | 0 | 0.0 |
02/05/2019 |
10.41
|
500 | 10.41 | 10.41 | 10.23 | 300 | 0 | 0.0 |
26/04/2019 |
10.32
|
2,200 | 10.36 | 10.93 | 10.32 | 400 | 0 | 0.0 |
25/04/2019 |
10.67
|
200 | 10.32 | 10.67 | 10.32 | 100 | 0 | 0.0 |
24/04/2019 |
10.80
|
200 | 10.10 | 10.80 | 10.10 | 200 | 0 | 0.0 |
23/04/2019 |
10.10
|
500 | 10.28 | 10.28 | 10.10 | 300 | 0 | 0.0 |
22/04/2019 |
10.28
|
800 | 10.23 | 10.28 | 10.14 | 300 | 0 | 0.0 |
19/04/2019 |
10.41
|
400 | 10.36 | 10.41 | 10.23 | 300 | 0 | 0.0 |
18/04/2019 |
10.23
|
300 | 10.10 | 10.23 | 10.10 | 200 | 0 | 0.0 |
17/04/2019 |
10.23
|
200 | 10.10 | 10.23 | 10.10 | 100 | 0 | 0.0 |
16/04/2019 |
10.32
|
300 | 9.97 | 10.32 | 9.97 | 200 | 0 | 0.0 |
12/04/2019 |
10.01
|
200 | 9.97 | 10.01 | 9.97 | 100 | 0 | 0.0 |
11/04/2019 |
10.01
|
200 | 9.97 | 10.01 | 9.97 | 100 | 0 | 0.0 |
10/04/2019 |
10.01
|
400 | 9.97 | 10.01 | 9.97 | 200 | 100 | 0.0 |
09/04/2019 |
10.01
|
300 | 9.97 | 10.01 | 9.97 | 200 | 0 | 0.0 |
08/04/2019 |
10.19
|
200 | 9.93 | 10.19 | 9.93 | 200 | 0 | 0.0 |
05/04/2019 |
9.97
|
1,900 | 10.93 | 10.93 | 9.97 | 400 | 0 | 0.0 |
04/04/2019 |
10.06
|
200 | 9.93 | 10.06 | 9.93 | 100 | 0 | 0.0 |
03/04/2019 |
10.14
|
300 | 9.93 | 10.14 | 9.93 | 200 | 0 | 0.0 |
02/04/2019 |
9.97
|
200 | 9.88 | 9.97 | 9.88 | 100 | 0 | 0.0 |
01/04/2019 |
10.01
|
400 | 9.84 | 10.01 | 9.71 | 300 | 0 | 0.0 |
29/03/2019 |
10.19
|
500 | 10.19 | 10.19 | 10.19 | 500 | 0 | 0.0 |
28/03/2019 |
10.01
|
300 | 9.88 | 10.01 | 9.88 | 200 | 0 | 0.0 |
27/03/2019 |
10.01
|
300 | 10.01 | 10.01 | 10.01 | 300 | 0 | 0.0 |
26/03/2019 |
9.97
|
15,400 | 9.84 | 9.97 | 9.71 | 300 | 5,100 | -0.1 |
25/03/2019 |
9.93
|
200 | 9.88 | 9.93 | 9.88 | 100 | 0 | 0.0 |
22/03/2019 |
10.01
|
500 | 9.93 | 10.01 | 9.88 | 300 | 0 | 0.0 |
21/03/2019 |
9.88
|
2,700 | 10.28 | 10.28 | 9.84 | 400 | 2,000 | -0.0 |
20/03/2019 |
9.93
|
800 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
19/03/2019 |
10.23
|
1,100 | 10.06 | 10.28 | 9.66 | 500 | 0 | 0.0 |
18/03/2019 |
10.28
|
300 | 10.01 | 10.28 | 10.01 | 0 | 0 | 0 |
15/03/2019 |
10.28
|
300 | 10.06 | 10.28 | 10.06 | 200 | 0 | 0.0 |
14/03/2019 |
10.23
|
1,310 | 9.53 | 10.23 | 9.53 | 200 | 1,000 | -0.0 |
13/03/2019 |
10.14
|
600 | 9.88 | 10.76 | 9.88 | 100 | 0 | 0.0 |
12/03/2019 |
9.97
|
200 | 9.97 | 9.97 | 9.97 | 100 | 0 | 0.0 |
11/03/2019 |
10.06
|
3,502 | 10.54 | 10.54 | 9.58 | 300 | 1,100 | -0.0 |
08/03/2019 |
9.84
|
11,400 | 9.53 | 9.93 | 9.53 | 300 | 10,000 | -0.2 |
07/03/2019 |
9.93
|
300 | 9.44 | 9.93 | 9.44 | 200 | 0 | 0.0 |
06/03/2019 |
9.75
|
1,315 | 9.44 | 9.75 | 9.44 | 100 | 0 | 0.0 |
05/03/2019 |
9.84
|
1,900 | 9.44 | 10.01 | 9.44 | 100 | 200 | -0.0 |
04/03/2019 |
9.66
|
14,004 | 10.06 | 10.19 | 9.27 | 100 | 0 | 0.0 |
01/03/2019 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
28/02/2019 |
9.40
|
3,700 | 10.06 | 10.14 | 9.27 | 100 | 0 | 0.0 |
27/02/2019 |
9.40
|
7,100 | 10.23 | 10.28 | 9.18 | 7,000 | 6,500 | 0.0 |
26/02/2019 |
9.36
|
200 | 9.23 | 9.36 | 9.23 | 100 | 0 | 0.0 |
25/02/2019 |
9.40
|
400 | 9.18 | 9.40 | 9.18 | 200 | 0 | 0.0 |
22/02/2019 |
9.40
|
731 | 9.88 | 9.88 | 9.14 | 700 | 0 | 0.0 |
21/02/2019 |
9.09
|
600 | 9.14 | 9.31 | 9.09 | 300 | 0 | 0.0 |
20/02/2019 |
9.18
|
400 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
19/02/2019 |
9.40
|
700 | 8.66 | 9.84 | 8.66 | 600 | 0 | 0.0 |
18/02/2019 |
9.05
|
200 | 9.18 | 9.18 | 9.05 | 100 | 0 | 0.0 |