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) |
0.08 | 0.87% | 38,300 | 0 | 0 |
9.23
9.99
9.31
|
2 tháng
(2024-07-22) |
0.01 | 0.08% | 112,700 | 0 | 0 |
9.05
9.99
9.31
|
3 tháng
(2024-06-24) |
0.35 | 3.86% | 239,400 | -8,200 | -0.1 |
8.96
9.99
9.31
|
6 tháng
(2024-03-25) |
0.59 | 6.75% | 617,400 | -52,700 | -0.5 |
8.07
9.99
9.31
|
12 tháng
(2023-09-26) |
-0.17 | -1.76% | 1,077,600 | -254,700 | -2.3 |
8.07
9.99
9.31
|
24 tháng
(2022-10-03) |
-0.90 | -8.86% | 2,369,900 | -707,291 | -7.6 |
8.07
10.94
9.31
|
36 tháng
(2021-10-06) |
-3.16 | -25.37% | 6,475,200 | -1,151,191 | -14.5 |
8.07
14.85
9.31
|
60 tháng
(2019-10-17) |
-1.08 | -10.41% | 8,351,470 | -1,105,341 | -14.1 |
8.07
14.85
9.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2019 |
10.03
|
60 | 10.00 | 10.03 | 9.96 | 60 | 0 | 0.0 |
05/07/2019 |
10.00
|
60 | 9.63 | 10.00 | 9.63 | 60 | 0 | 0.0 |
04/07/2019 |
9.63
|
2,360 | 9.70 | 9.70 | 9.63 | 0 | 0 | 0 |
03/07/2019 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
02/07/2019 |
9.70
|
10 | 9.63 | 9.70 | 9.70 | 0 | 0 | 0 |
01/07/2019 |
9.63
|
4,970 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
28/06/2019 |
9.63
|
60 | 9.63 | 9.63 | 9.63 | 60 | 0 | 0.0 |
27/06/2019 |
9.63
|
6,940 | 10.03 | 10.03 | 9.63 | 70 | 0 | 0.0 |
26/06/2019 |
10.03
|
10 | 9.73 | 10.03 | 10.03 | 0 | 0 | 0 |
25/06/2019 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
24/06/2019 |
9.73
|
620 | 9.70 | 9.73 | 9.30 | 20 | 0 | 0.0 |
21/06/2019 |
9.70
|
570 | 9.90 | 9.90 | 9.70 | 20 | 0 | 0.0 |
20/06/2019 |
9.90
|
280 | 9.63 | 9.90 | 9.90 | 0 | 0 | 0 |
19/06/2019 |
9.63
|
5,880 | 10.00 | 10.00 | 9.63 | 20 | 0 | 0.0 |
18/06/2019 |
10.00
|
60 | 10.03 | 10.03 | 9.90 | 60 | 0 | 0.0 |
17/06/2019 |
10.03
|
310 | 10.03 | 10.03 | 9.83 | 100 | 0 | 0.0 |
14/06/2019 |
10.03
|
30 | 10.03 | 10.03 | 10.03 | 30 | 0 | 0.0 |
13/06/2019 |
10.03
|
1,770 | 9.83 | 10.03 | 9.40 | 80 | 0 | 0.0 |
12/06/2019 |
9.83
|
520 | 9.83 | 10.03 | 9.50 | 20 | 0 | 0.0 |
11/06/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
10/06/2019 |
9.83
|
3,020 | 10.03 | 10.03 | 9.44 | 510 | 0 | 0.0 |
07/06/2019 |
10.03
|
110 | 9.90 | 10.03 | 9.90 | 20 | 0 | 0.0 |
06/06/2019 |
9.90
|
1,130 | 9.90 | 10.03 | 9.83 | 80 | 0 | 0.0 |
05/06/2019 |
9.90
|
10 | 10.03 | 10.03 | 9.90 | 0 | 0 | 0 |
04/06/2019 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
03/06/2019 |
10.03
|
20 | 10.03 | 10.03 | 10.03 | 20 | 0 | 0.0 |
31/05/2019 |
10.03
|
130 | 9.83 | 10.03 | 9.40 | 70 | 0 | 0.0 |
30/05/2019 |
9.83
|
50 | 9.86 | 9.96 | 9.57 | 30 | 0 | 0.0 |
29/05/2019 |
9.86
|
30 | 10.10 | 10.10 | 9.47 | 10 | 0 | 0.0 |
28/05/2019 |
10.10
|
150 | 9.90 | 10.10 | 10.10 | 150 | 0 | 0.0 |
27/05/2019 |
9.90
|
580 | 10.06 | 10.06 | 9.70 | 80 | 0 | 0.0 |
24/05/2019 |
10.06
|
310 | 10.10 | 10.10 | 9.44 | 290 | 0 | 0.0 |
23/05/2019 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
22/05/2019 |
10.10
|
2,160 | 9.63 | 10.10 | 9.63 | 20 | 2,000 | -0.0 |
21/05/2019 |
9.63
|
1,750 | 10.10 | 10.10 | 9.63 | 60 | 0 | 0.0 |
20/05/2019 |
10.10
|
90 | 10.13 | 10.13 | 9.96 | 90 | 0 | 0.0 |
17/05/2019 |
10.13
|
40 | 10.06 | 10.13 | 10.13 | 40 | 0 | 0.0 |
16/05/2019 |
10.06
|
1,660 | 9.77 | 10.06 | 9.67 | 110 | 0 | 0.0 |
15/05/2019 |
9.77
|
130 | 10.03 | 10.03 | 9.44 | 30 | 0 | 0.0 |
14/05/2019 |
10.03
|
1,280 | 9.96 | 10.06 | 9.70 | 190 | 0 | 0.0 |
13/05/2019 |
9.96
|
2,050 | 10.13 | 10.13 | 9.67 | 50 | 0 | 0.0 |
10/05/2019 |
10.13
|
40 | 10.13 | 10.13 | 9.67 | 20 | 0 | 0.0 |
09/05/2019 |
10.13
|
10,200 | 10.16 | 10.16 | 9.63 | 50 | 0 | 0.0 |
08/05/2019 |
10.16
|
20 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
07/05/2019 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
06/05/2019 |
10.16
|
10 | 9.83 | 10.16 | 10.16 | 10 | 0 | 0.0 |
03/05/2019 |
9.83
|
260 | 10.16 | 10.16 | 9.83 | 10 | 0 | 0.0 |
02/05/2019 |
10.16
|
30 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
26/04/2019 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
25/04/2019 |
10.16
|
1,160 | 10.16 | 10.16 | 9.63 | 170 | 0 | 0.0 |
24/04/2019 |
10.16
|
10 | 10.03 | 10.16 | 10.16 | 10 | 0 | 0.0 |
23/04/2019 |
10.03
|
40 | 10.16 | 10.16 | 9.96 | 30 | 0 | 0.0 |
22/04/2019 |
10.16
|
16,400 | 10.23 | 10.23 | 9.63 | 8,400 | 0 | 0.1 |
19/04/2019 |
10.23
|
1,090 | 9.73 | 10.23 | 9.90 | 90 | 0 | 0.0 |
18/04/2019 |
9.73
|
20 | 9.67 | 10.16 | 9.73 | 10 | 0 | 0.0 |
17/04/2019 |
9.67
|
1,030 | 10.16 | 10.16 | 9.67 | 10 | 0 | 0.0 |
16/04/2019 |
10.16
|
60 | 10.16 | 10.16 | 9.90 | 10 | 0 | 0.0 |
12/04/2019 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
11/04/2019 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
10/04/2019 |
10.16
|
1,470 | 9.63 | 10.19 | 9.63 | 70 | 0 | 0.0 |
09/04/2019 |
9.63
|
10 | 10.29 | 10.29 | 9.63 | 0 | 0 | 0 |
08/04/2019 |
10.29
|
30 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
05/04/2019 |
10.29
|
1,050 | 10.29 | 10.36 | 9.90 | 0 | 0 | 0 |
04/04/2019 |
10.29
|
200 | 10.29 | 10.36 | 9.93 | 20 | 0 | 0.0 |
03/04/2019 |
10.29
|
170 | 10.29 | 10.29 | 9.93 | 0 | 0 | 0 |
02/04/2019 |
10.29
|
10 | 10.16 | 10.29 | 10.29 | 0 | 0 | 0 |
01/04/2019 |
10.16
|
10 | 10.23 | 10.23 | 10.16 | 0 | 0 | 0 |
29/03/2019 |
10.23
|
240 | 10.23 | 10.36 | 10.10 | 30 | 0 | 0.0 |
28/03/2019 |
10.23
|
10 | 10.13 | 10.23 | 10.23 | 10 | 0 | 0.0 |
27/03/2019 |
10.13
|
30 | 10.16 | 10.36 | 9.90 | 20 | 0 | 0.0 |
26/03/2019 |
10.16
|
30 | 10.29 | 10.29 | 10.16 | 0 | 0 | 0 |
25/03/2019 |
10.29
|
100 | 10.33 | 10.33 | 10.29 | 0 | 0 | 0 |
22/03/2019 |
10.33
|
3,000 | 10.36 | 10.36 | 10.33 | 0 | 0 | 0 |
21/03/2019 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
20/03/2019 |
10.36
|
30 | 10.39 | 10.39 | 10.29 | 20 | 0 | 0.0 |
19/03/2019 |
10.39
|
520 | 10.23 | 10.52 | 9.90 | 20 | 0 | 0.0 |
18/03/2019 |
10.23
|
200 | 10.36 | 10.36 | 10.23 | 0 | 0 | 0 |
15/03/2019 |
10.36
|
1,130 | 10.43 | 10.43 | 9.93 | 10 | 0 | 0.0 |
14/03/2019 |
10.43
|
1,090 | 10.52 | 10.52 | 10.23 | 20 | 0 | 0.0 |
13/03/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
12/03/2019 |
10.52
|
10 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
11/03/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
08/03/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
07/03/2019 |
10.52
|
30 | 10.43 | 10.52 | 10.52 | 20 | 0 | 0.0 |
06/03/2019 |
10.43
|
30 | 10.46 | 10.46 | 10.43 | 0 | 0 | 0 |
05/03/2019 |
10.46
|
30 | 10.46 | 10.46 | 10.46 | 30 | 0 | 0.0 |
04/03/2019 |
10.46
|
60 | 10.52 | 10.52 | 10.46 | 0 | 0 | 0 |
01/03/2019 |
10.52
|
10 | 10.49 | 10.52 | 10.52 | 30 | 0 | 0.0 |
28/02/2019 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
27/02/2019 |
10.49
|
17,460 | 10.49 | 10.49 | 9.90 | 20 | 0 | 0.0 |
26/02/2019 |
10.49
|
130 | 10.52 | 10.52 | 10.46 | 20 | 0 | 0.0 |
25/02/2019 |
10.52
|
10 | 10.23 | 10.52 | 10.52 | 10 | 0 | 0.0 |
22/02/2019 |
10.23
|
20 | 10.23 | 10.23 | 10.23 | 20 | 0 | 0.0 |
21/02/2019 |
10.23
|
80 | 10.62 | 10.62 | 9.90 | 60 | 0 | 0.0 |
20/02/2019 |
10.62
|
60 | 10.66 | 10.66 | 10.03 | 10 | 0 | 0.0 |
19/02/2019 |
10.66
|
120 | 10.66 | 10.79 | 10.06 | 110 | 0 | 0.0 |
18/02/2019 |
10.66
|
140 | 10.76 | 10.79 | 10.06 | 70 | 0 | 0.0 |
15/02/2019 |
10.76
|
10 | 10.16 | 10.76 | 10.76 | 10 | 0 | 0.0 |
14/02/2019 |
10.16
|
40 | 10.82 | 10.82 | 10.16 | 30 | 0 | 0.0 |
13/02/2019 |
10.82
|
220 | 11.15 | 11.15 | 10.39 | 60 | 0 | 0.0 |