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) |
-2 | -7.69% | 852,500 | 88,700 | 2.1 |
23.60
26
24
|
2 tháng
(2024-07-22) |
-2.10 | -8.05% | 2,028,500 | 107,000 | 2.6 |
23.60
26.10
24
|
3 tháng
(2024-06-24) |
-3.64 | -13.17% | 4,611,200 | 190,759 | 4.8 |
23.60
27.64
24
|
6 tháng
(2024-03-25) |
-0.37 | -1.50% | 9,046,800 | 215,678 | 5.4 |
21.86
27.64
24
|
12 tháng
(2023-09-26) |
-2.89 | -10.73% | 14,382,800 | 338,190 | 4.6 |
21.86
27.64
24
|
24 tháng
(2022-10-03) |
-0.84 | -3.38% | 18,490,614 | 471,549 | 9.3 |
17.15
29.81
24
|
36 tháng
(2021-10-06) |
-7.54 | -23.91% | 27,720,085 | 246,817 | -2.4 |
17.15
36.23
24
|
60 tháng
(2019-10-17) |
10.82 | 82.13% | 46,714,088 | 671,520 | 11.9 |
10.69
36.23
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
10.30
|
300 | 10.34 | 10.34 | 10.30 | 0 | 0 | 0 |
13/02/2019 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
12/02/2019 |
10.34
|
100 | 10.21 | 10.34 | 10.34 | 100 | 0 | 0.0 |
11/02/2019 |
10.21
|
100 | 9.49 | 10.21 | 10.21 | 0 | 0 | 0 |
01/02/2019 |
9.49
|
4,600 | 9.53 | 10.21 | 9.49 | 600 | 3,100 | -0.1 |
31/01/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
30/01/2019 |
9.53
|
13,100 | 9.06 | 10.21 | 9.53 | 100 | 13,000 | -0.3 |
29/01/2019 |
9.06
|
700 | 10.43 | 10.43 | 9.02 | 0 | 0 | 0 |
28/01/2019 |
10.43
|
100 | 9.44 | 10.43 | 10.43 | 100 | 0 | 0.0 |
25/01/2019 |
9.44
|
4,600 | 11.07 | 11.07 | 9.44 | 500 | 1,600 | -0.0 |
24/01/2019 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
23/01/2019 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
22/01/2019 |
11.07
|
33 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
21/01/2019 |
11.07
|
100 | 10.38 | 11.07 | 11.07 | 100 | 0 | 0.0 |
18/01/2019 |
10.38
|
112 | 9.19 | 10.38 | 10.38 | 100 | 0 | 0.0 |
17/01/2019 |
9.19
|
200 | 9.27 | 10.43 | 9.19 | 100 | 0 | 0.0 |
16/01/2019 |
9.27
|
600 | 10.43 | 10.43 | 9.23 | 100 | 0 | 0.0 |
15/01/2019 |
10.43
|
100 | 9.83 | 10.43 | 10.43 | 100 | 0 | 0.0 |
14/01/2019 |
9.83
|
2,100 | 10.47 | 10.47 | 9.83 | 0 | 0 | 0 |
11/01/2019 |
10.47
|
600 | 10.47 | 10.68 | 10.47 | 100 | 0 | 0.0 |
10/01/2019 |
10.47
|
100 | 10.55 | 10.55 | 10.47 | 100 | 0 | 0.0 |
09/01/2019 |
10.55
|
2,100 | 10.85 | 10.85 | 9.23 | 100 | 0 | 0.0 |
08/01/2019 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
07/01/2019 |
10.85
|
100 | 10.68 | 10.85 | 10.85 | 100 | 0 | 0.0 |
04/01/2019 |
10.68
|
100 | 10.04 | 10.68 | 10.68 | 100 | 0 | 0.0 |
03/01/2019 |
10.04
|
200 | 10.43 | 10.43 | 10.04 | 0 | 0 | 0 |
02/01/2019 |
10.43
|
300 | 10.68 | 10.68 | 10.43 | 0 | 0 | 0 |
28/12/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
27/12/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
26/12/2018 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
25/12/2018 |
10.68
|
100 | 10.43 | 10.68 | 10.68 | 100 | 0 | 0.0 |
24/12/2018 |
10.43
|
200 | 10.47 | 10.47 | 10.43 | 0 | 0 | 0 |
21/12/2018 |
10.47
|
0 | 10.43 | 10.47 | 10.47 | 0 | 0 | 0 |
20/12/2018 |
10.43
|
600 | 10.25 | 10.68 | 10.43 | 100 | 0 | 0.0 |
19/12/2018 |
10.25
|
80,200 | 10.64 | 10.90 | 10.21 | 200 | 0 | 0.0 |
18/12/2018 |
10.64
|
1,000 | 10.25 | 10.64 | 9.66 | 500 | 0 | 0.0 |
17/12/2018 |
10.25
|
90,700 | 11.32 | 11.32 | 10.25 | 100 | 0 | 0.0 |
14/12/2018 |
11.32
|
5,300 | 10.68 | 11.32 | 10.43 | 3,700 | 0 | 0.1 |
13/12/2018 |
10.68
|
100 | 10.25 | 10.68 | 10.68 | 100 | 0 | 0.0 |
12/12/2018 |
10.25
|
1,200 | 10.38 | 11.07 | 10.17 | 900 | 0 | 0.0 |
11/12/2018 |
10.38
|
1,700 | 10.60 | 10.60 | 9.14 | 200 | 0 | 0.0 |
10/12/2018 |
10.60
|
1,000 | 8.84 | 10.64 | 9.87 | 500 | 0 | 0.0 |
07/12/2018 |
8.84
|
3,500 | 10.00 | 10.68 | 8.84 | 200 | 0 | 0.0 |
06/12/2018 |
10.00
|
1,500 | 10.90 | 10.90 | 9.96 | 0 | 0 | 0 |
05/12/2018 |
10.90
|
1,000 | 11.11 | 11.32 | 10.90 | 200 | 100 | 0.0 |
04/12/2018 |
11.11
|
2,900 | 11.54 | 11.54 | 10.68 | 0 | 0 | 0 |
03/12/2018 |
11.54
|
100 | 11.92 | 11.92 | 11.54 | 100 | 0 | 0.0 |
30/11/2018 |
11.92
|
1,000 | 11.54 | 11.96 | 10.25 | 900 | 400 | 0.0 |
29/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
28/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
27/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
26/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
23/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
22/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
21/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
20/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
19/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
16/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
15/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
14/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
13/11/2018 |
11.54
|
100 | 12.13 | 12.13 | 11.54 | 100 | 100 | 0 |
12/11/2018 |
12.13
|
100 | 11.32 | 12.13 | 12.13 | 100 | 0 | 0.0 |
09/11/2018 |
11.32
|
1,800 | 11.32 | 11.32 | 9.96 | 1,100 | 200 | 0.0 |
08/11/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
07/11/2018 |
11.32
|
100 | 11.11 | 11.32 | 11.32 | 100 | 0 | 0.0 |
06/11/2018 |
11.11
|
400 | 11.54 | 11.54 | 11.11 | 100 | 0 | 0.0 |
05/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
02/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
01/11/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
31/10/2018 |
11.54
|
10 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
30/10/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
29/10/2018 |
11.54
|
100 | 10.90 | 11.54 | 11.54 | 100 | 100 | 0 |
26/10/2018 |
10.90
|
600 | 12.13 | 12.13 | 10.43 | 500 | 0 | 0.0 |
25/10/2018 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
24/10/2018 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
23/10/2018 |
12.13
|
100 | 11.92 | 12.13 | 12.13 | 100 | 0 | 0.0 |
22/10/2018 |
11.92
|
100 | 10.85 | 11.92 | 11.92 | 100 | 0 | 0.0 |
19/10/2018 |
10.85
|
1,120 | 11.15 | 11.15 | 9.87 | 900 | 0 | 0.0 |
18/10/2018 |
11.15
|
100 | 11.19 | 11.19 | 11.15 | 100 | 0 | 0.0 |
17/10/2018 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
16/10/2018 |
11.19
|
100 | 11.24 | 11.24 | 11.19 | 100 | 0 | 0.0 |
15/10/2018 |
11.24
|
1,200 | 10.85 | 11.28 | 9.91 | 200 | 0 | 0.0 |
12/10/2018 |
10.85
|
100 | 10.51 | 10.85 | 10.85 | 100 | 0 | 0.0 |
11/10/2018 |
10.51
|
2,500 | 10.38 | 11.79 | 10.00 | 200 | 1,300 | -0.0 |
10/10/2018 |
10.38
|
2,200 | 10.34 | 11.96 | 10.38 | 100 | 0 | 0.0 |
09/10/2018 |
10.34
|
2,290 | 11.54 | 12.82 | 10.34 | 300 | 0 | 0.0 |
08/10/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
05/10/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
04/10/2018 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
03/10/2018 |
11.54
|
5 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
02/10/2018 |
11.54
|
100 | 10.68 | 11.54 | 11.54 | 100 | 0 | 0.0 |
01/10/2018 |
10.68
|
1,620 | 11.71 | 11.71 | 10.68 | 1,407 | 107 | 0.0 |
28/09/2018 |
11.71
|
28,924 | 10.85 | 12.13 | 10.38 | 27,900 | 27,100 | 0.0 |
27/09/2018 |
10.85
|
1,500 | 10.72 | 10.90 | 10.85 | 200 | 100 | 0.0 |
26/09/2018 |
10.72
|
501 | 10.85 | 10.85 | 10.72 | 107 | 107 | 0 |
25/09/2018 |
10.85
|
1,510 | 10.85 | 11.75 | 10.85 | 100 | 0 | 0.0 |
24/09/2018 |
10.85
|
900 | 11.28 | 11.28 | 10.85 | 100 | 100 | 0 |
21/09/2018 |
11.28
|
400 | 11.02 | 11.28 | 9.91 | 200 | 0 | 0.0 |
20/09/2018 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
19/09/2018 |
11.02
|
100 | 10.68 | 11.02 | 11.02 | 100 | 0 | 0.0 |