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) |
0.60 | 2.30% | 486,300 | -41,924 | -1.1 |
26
26.80
26.70
|
2 tháng
(2024-07-22) |
0 | 0% | 1,243,500 | -39,924 | -1.1 |
25.80
28
26.70
|
3 tháng
(2024-06-24) |
1.70 | 6.80% | 1,879,000 | -39,824 | -1.1 |
24.90
28
26.70
|
6 tháng
(2024-03-25) |
-1.80 | -6.32% | 4,221,800 | -2,500 | -0.1 |
24.90
29
26.70
|
12 tháng
(2023-09-26) |
-0.40 | -1.48% | 8,201,200 | -198,000 | -5.0 |
24.30
31
26.70
|
24 tháng
(2022-10-03) |
-10.52 | -28.26% | 13,412,281 | -267,600 | -6.8 |
18.42
39.61
26.70
|
36 tháng
(2021-10-06) |
-6.39 | -19.32% | 34,257,889 | -724,900 | -27.9 |
18.42
52.76
26.70
|
60 tháng
(2019-10-17) |
17.18 | 180.41% | 83,783,254 | -910,590 | -32.7 |
9.37
52.76
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
9.37
|
8,300 | 9.37 | 9.37 | 9.25 | 0 | 0 | 0 |
10/07/2019 |
9.37
|
1,386 | 9.37 | 9.44 | 9.37 | 0 | 0 | 0 |
09/07/2019 |
9.37
|
6,730 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
08/07/2019 |
9.37
|
2,100 | 9.37 | 9.44 | 9.37 | 0 | 0 | 0 |
05/07/2019 |
9.37
|
4,700 | 9.37 | 9.37 | 9.31 | 0 | 0 | 0 |
04/07/2019 |
9.37
|
1,400 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
03/07/2019 |
9.37
|
5,200 | 9.44 | 9.44 | 9.31 | 0 | 0 | 0 |
02/07/2019 |
9.44
|
1,700 | 9.37 | 9.44 | 9.31 | 0 | 0 | 0 |
01/07/2019 |
9.37
|
3,200 | 9.37 | 9.44 | 9.31 | 0 | 0 | 0 |
28/06/2019 |
9.37
|
9,800 | 9.37 | 9.37 | 9.25 | 0 | 0 | 0 |
27/06/2019 |
9.37
|
6,190 | 9.44 | 9.44 | 9.31 | 0 | 0 | 0 |
26/06/2019 |
9.44
|
8,610 | 9.44 | 9.44 | 9.37 | 0 | 0 | 0 |
25/06/2019 |
9.44
|
19,500 | 9.31 | 9.50 | 9.37 | 0 | 0 | 0 |
24/06/2019 |
9.31
|
20,610 | 9.37 | 9.44 | 9.31 | 0 | 0 | 0 |
21/06/2019 |
9.37
|
13,100 | 9.50 | 9.50 | 8.55 | 0 | 0 | 0 |
20/06/2019 |
9.50
|
4,300 | 9.56 | 9.56 | 9.50 | 0 | 0 | 0 |
19/06/2019 |
9.56
|
1,900 | 9.44 | 9.56 | 9.44 | 0 | 0 | 0 |
18/06/2019 |
9.44
|
7,500 | 9.50 | 9.56 | 9.31 | 0 | 0 | 0 |
17/06/2019 |
9.50
|
4,200 | 9.50 | 9.56 | 9.50 | 0 | 0 | 0 |
14/06/2019 |
9.50
|
4,700 | 9.50 | 9.56 | 9.50 | 0 | 0 | 0 |
13/06/2019 |
9.50
|
700 | 9.56 | 9.56 | 9.50 | 0 | 0 | 0 |
12/06/2019 |
9.56
|
21,812 | 9.50 | 9.69 | 9.50 | 0 | 0 | 0 |
11/06/2019 |
9.50
|
13,100 | 9.37 | 9.50 | 9.37 | 0 | 0 | 0 |
10/06/2019 |
9.37
|
9,800 | 9.37 | 9.37 | 9.31 | 0 | 0 | 0 |
07/06/2019 |
9.37
|
4,656 | 9.44 | 9.50 | 9.37 | 0 | 0 | 0 |
06/06/2019 |
9.44
|
2,400 | 9.37 | 9.44 | 9.31 | 0 | 0 | 0 |
05/06/2019 |
9.37
|
6,450 | 9.37 | 9.44 | 9.25 | 0 | 0 | 0 |
04/06/2019 |
9.37
|
4,600 | 9.37 | 9.56 | 9.37 | 0 | 0 | 0 |
03/06/2019 |
9.37
|
9,620 | 9.37 | 9.56 | 9.37 | 0 | 0 | 0 |
31/05/2019 |
9.37
|
6,500 | 9.50 | 9.63 | 9.37 | 0 | 0 | 0 |
30/05/2019 |
9.50
|
6,010 | 9.50 | 9.69 | 9.50 | 0 | 0 | 0 |
29/05/2019 |
9.50
|
31,900 | 9.56 | 9.63 | 8.87 | 0 | 10,000 | -0.1 |
28/05/2019 |
9.56
|
3,000 | 9.63 | 9.63 | 9.56 | 0 | 0 | 0 |
27/05/2019 |
9.63
|
10,832 | 9.56 | 9.63 | 9.56 | 0 | 0 | 0 |
24/05/2019 |
9.56
|
48,100 | 9.75 | 9.75 | 9.56 | 0 | 0 | 0 |
23/05/2019 |
9.75
|
8,830 | 9.75 | 9.75 | 9.69 | 0 | 0 | 0 |
22/05/2019 |
9.75
|
39,100 | 9.75 | 9.75 | 9.69 | 0 | 0 | 0 |
21/05/2019 |
9.75
|
5,500 | 9.82 | 9.94 | 9.75 | 0 | 0 | 0 |
20/05/2019 |
9.82
|
55,500 | 9.63 | 9.94 | 9.69 | 0 | 0 | 0 |
17/05/2019 |
9.63
|
8,500 | 9.63 | 9.63 | 9.56 | 0 | 4,100 | -0.1 |
16/05/2019 |
9.63
|
9,200 | 9.69 | 9.75 | 9.63 | 0 | 100 | -0.0 |
15/05/2019 |
9.69
|
22,000 | 9.63 | 9.69 | 9.50 | 0 | 0 | 0 |
14/05/2019 |
9.63
|
41,700 | 9.56 | 9.63 | 9.50 | 0 | 0 | 0 |
13/05/2019 |
9.56
|
23,160 | 9.69 | 9.69 | 9.50 | 0 | 6,000 | -0.1 |
10/05/2019 |
9.69
|
46,900 | 9.50 | 9.69 | 9.44 | 0 | 0 | 0 |
09/05/2019 |
9.50
|
23,000 | 9.56 | 9.56 | 9.50 | 0 | 0 | 0 |
08/05/2019 |
9.56
|
24,500 | 9.63 | 9.63 | 9.44 | 0 | 0 | 0 |
07/05/2019 |
9.63
|
64,300 | 9.50 | 9.75 | 9.50 | 0 | 0 | 0 |
06/05/2019 |
9.50
|
102,310 | 9.63 | 9.63 | 9.50 | 0 | 0 | 0 |
03/05/2019 |
9.63
|
41,620 | 9.75 | 9.75 | 9.63 | 0 | 0 | 0 |
02/05/2019 |
9.75
|
24,230 | 9.82 | 9.88 | 9.69 | 0 | 0 | 0 |
26/04/2019 |
9.82
|
27,810 | 9.88 | 9.94 | 9.75 | 0 | 0 | 0 |
25/04/2019 |
9.88
|
59,100 | 9.82 | 9.94 | 9.69 | 0 | 0 | 0 |
24/04/2019 |
9.82
|
35,450 | 9.82 | 9.88 | 9.75 | 50 | 0 | 0.0 |
23/04/2019 |
9.82
|
55,400 | 9.82 | 9.94 | 9.75 | 0 | 0 | 0 |
22/04/2019 |
9.82
|
33,300 | 9.94 | 9.94 | 9.75 | 0 | 0 | 0 |
19/04/2019 |
9.94
|
60,700 | 9.88 | 9.94 | 9.75 | 0 | 0 | 0 |
18/04/2019 |
9.88
|
121,510 | 9.69 | 9.94 | 9.69 | 0 | 0 | 0 |
17/04/2019 |
9.69
|
48,030 | 9.63 | 9.69 | 9.56 | 0 | 0 | 0 |
16/04/2019 |
9.63
|
48,200 | 9.50 | 9.63 | 9.50 | 0 | 0 | 0 |
12/04/2019 |
9.50
|
61,800 | 9.50 | 9.56 | 9.37 | 3,800 | 0 | 0.1 |
11/04/2019 |
9.50
|
25,000 | 9.50 | 9.56 | 9.44 | 0 | 0 | 0 |
10/04/2019 |
9.50
|
22,800 | 9.50 | 9.50 | 9.37 | 0 | 0 | 0 |
09/04/2019 |
9.50
|
10,700 | 9.44 | 9.50 | 9.37 | 300 | 0 | 0.0 |
08/04/2019 |
9.44
|
33,260 | 9.56 | 9.56 | 9.31 | 6,100 | 0 | 0.1 |
05/04/2019 |
9.56
|
42,450 | 9.50 | 9.56 | 9.44 | 0 | 0 | 0 |
04/04/2019 |
9.50
|
24,420 | 9.50 | 9.50 | 9.37 | 0 | 0 | 0 |
03/04/2019 |
9.50
|
43,800 | 9.44 | 9.50 | 9.37 | 0 | 0 | 0 |
02/04/2019 |
9.44
|
41,600 | 9.56 | 9.63 | 9.44 | 0 | 0 | 0 |
01/04/2019 |
9.56
|
89,100 | 9.18 | 9.63 | 9.18 | 0 | 0 | 0 |
29/03/2019 |
9.18
|
40,600 | 9.06 | 9.18 | 9.06 | 0 | 0 | 0 |
28/03/2019 |
9.06
|
33,800 | 8.99 | 9.12 | 9.06 | 4,000 | 0 | 0.1 |
27/03/2019 |
8.99
|
25,000 | 8.80 | 8.99 | 8.87 | 0 | 0 | 0 |
26/03/2019 |
8.80
|
12,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
25/03/2019 |
8.80
|
38,400 | 8.93 | 8.93 | 8.80 | 0 | 0 | 0 |
22/03/2019 |
8.93
|
7,500 | 8.99 | 8.99 | 8.93 | 0 | 0 | 0 |
21/03/2019 |
8.99
|
11,102 | 9.06 | 9.06 | 8.99 | 0 | 0 | 0 |
20/03/2019 |
9.06
|
14,100 | 8.99 | 9.06 | 8.99 | 0 | 0 | 0 |
19/03/2019 |
8.99
|
55,500 | 8.93 | 9.06 | 8.87 | 0 | 0 | 0 |
18/03/2019 |
8.93
|
37,003 | 9.06 | 9.06 | 8.93 | 0 | 0 | 0 |
15/03/2019 |
9.06
|
37,800 | 8.93 | 9.06 | 8.99 | 0 | 0 | 0 |
14/03/2019 |
8.93
|
30,100 | 9.18 | 9.31 | 8.93 | 0 | 0 | 0 |
13/03/2019 |
9.18
|
55,200 | 9.06 | 9.18 | 8.99 | 1,000 | 0 | 0.0 |
12/03/2019 |
9.06
|
78,430 | 9.18 | 9.18 | 8.93 | 0 | 0 | 0 |
11/03/2019 |
9.18
|
66,502 | 9.12 | 9.44 | 9.18 | 0 | 0 | 0 |
08/03/2019 |
9.12
|
88,200 | 8.80 | 9.25 | 8.87 | 14,500 | 0 | 0.2 |
07/03/2019 |
8.80
|
55,500 | 8.80 | 8.87 | 8.80 | 0 | 0 | 0 |
06/03/2019 |
8.80
|
23,600 | 8.87 | 8.87 | 8.74 | 0 | 0 | 0 |
05/03/2019 |
8.87
|
23,500 | 8.87 | 8.99 | 8.68 | 1,300 | 0 | 0.0 |
04/03/2019 |
8.87
|
38,520 | 8.55 | 9.06 | 8.61 | 0 | 0 | 0 |
01/03/2019 |
8.55
|
64,710 | 8.55 | 8.55 | 8.55 | 0 | 29,000 | -0.4 |
28/02/2019 |
8.55
|
73,500 | 8.55 | 8.55 | 8.42 | 0 | 19,000 | -0.3 |
27/02/2019 |
8.55
|
43,300 | 8.49 | 8.55 | 8.49 | 0 | 20,100 | -0.3 |
26/02/2019 |
8.49
|
1,500 | 8.55 | 8.55 | 8.49 | 0 | 200 | -0.0 |
25/02/2019 |
8.55
|
66,700 | 8.55 | 8.55 | 8.49 | 15,000 | 9,000 | 0.1 |
22/02/2019 |
8.55
|
31,200 | 8.55 | 8.55 | 8.49 | 0 | 4,500 | -0.1 |
21/02/2019 |
8.55
|
27,600 | 8.55 | 8.55 | 8.42 | 0 | 12,900 | -0.2 |
20/02/2019 |
8.55
|
21,431 | 8.55 | 8.55 | 8.55 | 0 | 5,000 | -0.1 |
19/02/2019 |
8.55
|
15,736 | 8.55 | 8.55 | 8.49 | 0 | 10,800 | -0.1 |
18/02/2019 |
8.55
|
14,400 | 8.42 | 8.55 | 8.36 | 2,000 | 4,000 | -0.0 |