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) |
-0.05 | -2.08% | 1,524,700 | 0 | 0 |
2.28
2.42
2.35
|
2 tháng
(2024-07-22) |
-0.15 | -6% | 3,562,400 | -28,100 | -0.1 |
2.28
2.50
2.35
|
3 tháng
(2024-06-24) |
-0.30 | -11.32% | 6,554,000 | -23,100 | -0.1 |
2.28
2.75
2.35
|
6 tháng
(2024-03-25) |
-0.44 | -15.77% | 22,858,600 | -22,002 | -0.1 |
2.28
2.91
2.35
|
12 tháng
(2023-09-26) |
-0.54 | -18.69% | 42,137,300 | -17,500 | -0.1 |
2.28
2.92
2.35
|
24 tháng
(2022-10-03) |
-1.34 | -36.31% | 126,297,100 | -85,640 | -0.4 |
2.28
3.89
2.35
|
36 tháng
(2021-10-06) |
-1.80 | -43.37% | 527,949,500 | -766,640 | -4.9 |
2.28
13.70
2.35
|
60 tháng
(2019-10-17) |
-7.80 | -76.85% | 1,233,459,460 | 81,010 | -0.1 |
2.28
13.70
2.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
10.20
|
190,250 | 10.25 | 10.25 | 10.15 | 0 | 0 | 0 |
10/07/2019 |
10.25
|
285,820 | 10.25 | 10.30 | 10.10 | 0 | 0 | 0 |
09/07/2019 |
10.25
|
240,250 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
08/07/2019 |
10.30
|
233,420 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
05/07/2019 |
10.40
|
345,940 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
04/07/2019 |
10.20
|
231,280 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
03/07/2019 |
10.20
|
280,990 | 10.45 | 10.55 | 10 | 0 | 0 | 0 |
02/07/2019 |
10.45
|
382,350 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
01/07/2019 |
10.70
|
732,690 | 10.30 | 10.75 | 10.20 | 0 | 0 | 0 |
28/06/2019 |
10.30
|
842,910 | 10.30 | 10.35 | 9.58 | 0 | 0 | 0 |
27/06/2019 |
10.30
|
322,510 | 10.35 | 10.40 | 10.30 | 0 | 0 | 0 |
26/06/2019 |
10.35
|
289,600 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
25/06/2019 |
10.40
|
258,890 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
24/06/2019 |
10.60
|
506,740 | 10.95 | 10.95 | 10.20 | 0 | 0 | 0 |
21/06/2019 |
10.95
|
591,480 | 11.75 | 11.75 | 10.95 | 0 | 0 | 0 |
20/06/2019 |
11.75
|
444,090 | 12.60 | 12.65 | 11.75 | 0 | 0 | 0 |
19/06/2019 |
12.60
|
620,410 | 12.30 | 12.70 | 12.30 | 0 | 0 | 0 |
18/06/2019 |
12.30
|
437,350 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
17/06/2019 |
12.20
|
409,780 | 12.15 | 12.30 | 12.15 | 0 | 0 | 0 |
14/06/2019 |
12.15
|
331,600 | 12.10 | 12.25 | 12.10 | 0 | 0 | 0 |
13/06/2019 |
12.10
|
348,590 | 12.05 | 12.20 | 12.05 | 0 | 0 | 0 |
12/06/2019 |
12.05
|
388,560 | 12.15 | 12.20 | 12.05 | 0 | 0 | 0 |
11/06/2019 |
12.15
|
470,450 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
10/06/2019 |
12.50
|
845,600 | 11.80 | 12.50 | 11.35 | 0 | 0 | 0 |
07/06/2019 |
11.80
|
647,650 | 11.65 | 11.80 | 11.55 | 0 | 0 | 0 |
06/06/2019 |
11.65
|
904,090 | 11.20 | 11.75 | 11.20 | 0 | 0 | 0 |
05/06/2019 |
11.20
|
293,550 | 11.10 | 11.25 | 11.10 | 0 | 0 | 0 |
04/06/2019 |
11.10
|
260,310 | 11.05 | 11.15 | 11.05 | 0 | 0 | 0 |
03/06/2019 |
11.05
|
357,890 | 11 | 11.15 | 11 | 0 | 0 | 0 |
31/05/2019 |
11
|
364,670 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
30/05/2019 |
11.20
|
355,990 | 11.35 | 11.35 | 11.10 | 0 | 0 | 0 |
29/05/2019 |
11.35
|
819,940 | 10.75 | 11.40 | 10.75 | 0 | 0 | 0 |
28/05/2019 |
10.75
|
700,580 | 10.35 | 10.85 | 10.30 | 0 | 0 | 0 |
27/05/2019 |
10.35
|
202,370 | 10.35 | 10.45 | 10.30 | 0 | 0 | 0 |
24/05/2019 |
10.35
|
176,840 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
23/05/2019 |
10.30
|
163,530 | 10.35 | 10.35 | 10.25 | 0 | 0 | 0 |
22/05/2019 |
10.35
|
174,260 | 10.55 | 10.55 | 10.30 | 0 | 0 | 0 |
21/05/2019 |
10.55
|
227,540 | 10.35 | 10.55 | 10.30 | 0 | 0 | 0 |
20/05/2019 |
10.35
|
241,060 | 10.30 | 10.45 | 10.30 | 0 | 0 | 0 |
17/05/2019 |
10.30
|
288,180 | 10.40 | 10.60 | 10.25 | 0 | 0 | 0 |
16/05/2019 |
10.40
|
311,920 | 10.25 | 10.45 | 10.15 | 0 | 0 | 0 |
15/05/2019 |
10.25
|
645,290 | 10.60 | 10.95 | 10.25 | 0 | 0 | 0 |
14/05/2019 |
10.60
|
432,430 | 10.85 | 10.85 | 10.60 | 0 | 0 | 0 |
13/05/2019 |
10.85
|
618,920 | 10.55 | 11.10 | 10.55 | 0 | 0 | 0 |
10/05/2019 |
10.55
|
173,780 | 10.55 | 10.65 | 10.55 | 0 | 0 | 0 |
09/05/2019 |
10.55
|
171,610 | 10.65 | 10.65 | 10.50 | 0 | 0 | 0 |
08/05/2019 |
10.65
|
317,430 | 10.45 | 10.65 | 10.35 | 0 | 0 | 0 |
07/05/2019 |
10.45
|
221,260 | 10.45 | 10.60 | 10.40 | 0 | 0 | 0 |
06/05/2019 |
10.45
|
235,900 | 10.70 | 10.70 | 10.25 | 0 | 0 | 0 |
03/05/2019 |
10.70
|
266,040 | 10.55 | 10.70 | 10.30 | 0 | 0 | 0 |
02/05/2019 |
10.55
|
339,110 | 10.20 | 10.55 | 10.20 | 0 | 0 | 0 |
26/04/2019 |
10.20
|
309,800 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
25/04/2019 |
10.60
|
216,220 | 11 | 11 | 10.50 | 3,400 | 1,000 | 0.0 |
24/04/2019 |
11
|
289,720 | 11.60 | 11.60 | 10.80 | 2,000 | 0 | 0.0 |
23/04/2019 |
11.60
|
1,040,190 | 11.60 | 11.80 | 10.80 | 0 | 0 | 0 |
22/04/2019 |
11.60
|
163,830 | 12.45 | 12.45 | 11.60 | 0 | 0 | 0 |
19/04/2019 |
12.45
|
114,170 | 13.35 | 13.65 | 12.45 | 0 | 0 | 0 |
18/04/2019 |
13.35
|
1,243,000 | 12.65 | 13.40 | 12.40 | 0 | 0 | 0 |
17/04/2019 |
12.65
|
1,608,060 | 11.85 | 12.65 | 11.85 | 1,500 | 0 | 0.0 |
16/04/2019 |
11.85
|
1,472,220 | 11.20 | 11.95 | 11.05 | 0 | 0 | 0 |
12/04/2019 |
11.20
|
1,365,100 | 10.50 | 11.20 | 10.45 | 0 | 0 | 0 |
11/04/2019 |
10.50
|
613,710 | 10.80 | 10.80 | 10.35 | 0 | 0 | 0 |
10/04/2019 |
10.80
|
520,370 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
09/04/2019 |
11
|
488,430 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
08/04/2019 |
11.50
|
1,406,550 | 10.75 | 11.50 | 10.55 | 0 | 0 | 0 |
05/04/2019 |
10.75
|
1,115,250 | 10.05 | 10.75 | 10.05 | 0 | 0 | 0 |
04/04/2019 |
10.05
|
794,480 | 9.40 | 10.05 | 9.35 | 0 | 0 | 0 |
03/04/2019 |
9.40
|
283,240 | 9.35 | 9.40 | 9.35 | 0 | 0 | 0 |
02/04/2019 |
9.35
|
242,080 | 9.35 | 9.41 | 9.35 | 0 | 0 | 0 |
01/04/2019 |
9.35
|
189,500 | 9.30 | 9.38 | 9.25 | 0 | 0 | 0 |
29/03/2019 |
9.30
|
380,900 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
28/03/2019 |
9.40
|
275,280 | 9.22 | 9.40 | 9.25 | 0 | 0 | 0 |
27/03/2019 |
9.22
|
242,450 | 9.25 | 9.27 | 9.20 | 0 | 0 | 0 |
26/03/2019 |
9.25
|
345,960 | 9.36 | 9.36 | 9.17 | 0 | 0 | 0 |
25/03/2019 |
9.36
|
652,260 | 9.10 | 9.40 | 8.97 | 0 | 0 | 0 |
22/03/2019 |
9.10
|
347,900 | 9.30 | 9.30 | 8.98 | 0 | 0 | 0 |
21/03/2019 |
9.30
|
516,520 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
20/03/2019 |
9.80
|
1,043,740 | 9.85 | 10.10 | 9.80 | 0 | 0 | 0 |
19/03/2019 |
9.85
|
1,005,890 | 9.43 | 9.95 | 9.40 | 0 | 0 | 0 |
18/03/2019 |
9.43
|
202,060 | 9.32 | 9.45 | 9.32 | 0 | 0 | 0 |
15/03/2019 |
9.32
|
277,360 | 9.24 | 9.40 | 9.18 | 0 | 20 | 0 |
14/03/2019 |
9.24
|
141,040 | 9.25 | 9.25 | 9.20 | 0 | 0 | 0 |
13/03/2019 |
9.25
|
130,830 | 9.28 | 9.28 | 9.20 | 0 | 0 | 0 |
12/03/2019 |
9.28
|
141,280 | 9.25 | 9.30 | 9.22 | 0 | 0 | 0 |
11/03/2019 |
9.25
|
113,840 | 9.28 | 9.29 | 9.25 | 0 | 0 | 0 |
08/03/2019 |
9.28
|
204,830 | 9.28 | 9.28 | 9.23 | 0 | 0 | 0 |
07/03/2019 |
9.28
|
254,160 | 9.32 | 9.32 | 9.25 | 0 | 0 | 0 |
06/03/2019 |
9.32
|
224,820 | 9.32 | 9.35 | 9 | 0 | 0 | 0 |
05/03/2019 |
9.32
|
214,560 | 9.26 | 9.32 | 9.22 | 0 | 0 | 0 |
04/03/2019 |
9.26
|
321,830 | 9.28 | 9.34 | 9.23 | 0 | 0 | 0 |
01/03/2019 |
9.28
|
493,840 | 9.35 | 9.36 | 9.25 | 0 | 0 | 0 |
28/02/2019 |
9.35
|
309,770 | 9.48 | 9.50 | 9.30 | 0 | 0 | 0 |
27/02/2019 |
9.48
|
355,010 | 9.48 | 9.50 | 9.38 | 0 | 0 | 0 |
26/02/2019 |
9.48
|
424,850 | 9.30 | 9.48 | 9.28 | 0 | 0 | 0 |
25/02/2019 |
9.30
|
220,930 | 9.28 | 9.33 | 9.25 | 0 | 0 | 0 |
22/02/2019 |
9.28
|
289,100 | 9.25 | 9.28 | 9.25 | 0 | 0 | 0 |
21/02/2019 |
9.25
|
222,330 | 9.25 | 9.27 | 9.22 | 0 | 0 | 0 |
20/02/2019 |
9.25
|
167,100 | 9.25 | 9.25 | 9.21 | 0 | 0 | 0 |
19/02/2019 |
9.25
|
223,560 | 9.25 | 9.30 | 9.23 | 0 | 0 | 0 |
18/02/2019 |
9.25
|
235,740 | 9.25 | 9.30 | 9.22 | 0 | 0 | 0 |