Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -0.68% | 194,200 | 0 | 0 |
58.40
59.50
58.60
|
2 tháng
(2024-07-22) |
-1.40 | -2.33% | 542,900 | 0 | 0 |
58.40
61.50
58.60
|
3 tháng
(2024-06-21) |
-1.24 | -2.07% | 819,700 | 0 | 0 |
58.40
62.70
58.60
|
6 tháng
(2024-03-25) |
8.66 | 17.34% | 1,999,800 | 0 | 0 |
49.78
62.70
58.60
|
12 tháng
(2023-09-25) |
12.38 | 26.79% | 3,489,500 | 0 | 0 |
42.21
62.70
58.60
|
24 tháng
(2022-09-30) |
15.82 | 36.97% | 6,237,414 | 0 | 0 |
36.81
62.70
58.60
|
36 tháng
(2021-10-05) |
29.49 | 101.31% | 14,326,279 | 0 | 0 |
28.89
62.70
58.60
|
60 tháng
(2019-10-16) |
50.74 | 645.74% | 21,527,600 | 0 | 0 |
6.96
62.70
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
31/01/2019 |
9.53
|
500 | 9.06 | 9.53 | 9.53 | 0 | 0 | 0 |
30/01/2019 |
9.06
|
100 | 9.22 | 9.22 | 9.06 | 0 | 0 | 0 |
29/01/2019 |
9.22
|
900 | 9.53 | 9.53 | 9.22 | 0 | 0 | 0 |
28/01/2019 |
9.53
|
100 | 9.22 | 9.53 | 9.53 | 0 | 0 | 0 |
25/01/2019 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
24/01/2019 |
9.22
|
500 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
23/01/2019 |
9.22
|
300 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
22/01/2019 |
9.22
|
500 | 9.06 | 9.22 | 9.22 | 0 | 0 | 0 |
21/01/2019 |
9.06
|
1,400 | 9.06 | 9.10 | 9.06 | 0 | 0 | 0 |
18/01/2019 |
9.06
|
1,200 | 8.97 | 9.06 | 9.00 | 0 | 0 | 0 |
17/01/2019 |
8.97
|
0 | 8.94 | 8.97 | 8.97 | 0 | 0 | 0 |
16/01/2019 |
8.94
|
600 | 8.91 | 8.97 | 8.94 | 0 | 0 | 0 |
15/01/2019 |
8.91
|
1,500 | 9.10 | 9.10 | 8.91 | 0 | 0 | 0 |
14/01/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
11/01/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
10/01/2019 |
9.10
|
500 | 9.22 | 9.22 | 9.10 | 0 | 0 | 0 |
09/01/2019 |
9.22
|
800 | 9.06 | 9.22 | 9.22 | 0 | 0 | 0 |
08/01/2019 |
9.06
|
700 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
07/01/2019 |
9.06
|
2,000 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
04/01/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
03/01/2019 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
02/01/2019 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
28/12/2018 |
9.06
|
600 | 9.22 | 9.22 | 9.06 | 0 | 0 | 0 |
27/12/2018 |
9.22
|
200 | 9.37 | 9.68 | 9.22 | 0 | 0 | 0 |
26/12/2018 |
9.37
|
2,400 | 9.22 | 9.37 | 9.37 | 0 | 0 | 0 |
25/12/2018 |
9.22
|
600 | 9.68 | 9.68 | 9.22 | 0 | 0 | 0 |
24/12/2018 |
9.68
|
140 | 9.22 | 9.68 | 9.68 | 0 | 0 | 0 |
21/12/2018 |
9.22
|
1,700 | 9.00 | 9.22 | 9.22 | 0 | 0 | 0 |
20/12/2018 |
9.00
|
600 | 9.53 | 9.53 | 9.00 | 0 | 0 | 0 |
19/12/2018 |
9.53
|
0 | 9.83 | 9.53 | 9.53 | 0 | 0 | 0 |
18/12/2018 |
9.83
|
200 | 9.22 | 9.83 | 9.22 | 0 | 0 | 0 |
17/12/2018 |
9.22
|
200 | 9.37 | 9.37 | 9.22 | 0 | 0 | 0 |
14/12/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
13/12/2018 |
9.37
|
300 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
12/12/2018 |
9.37
|
1,500 | 10.42 | 10.42 | 9.28 | 0 | 0 | 0 |
11/12/2018 |
10.42
|
30 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
10/12/2018 |
10.42
|
10 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
07/12/2018 |
10.42
|
120 | 9.25 | 10.42 | 10.42 | 0 | 0 | 0 |
06/12/2018 |
9.25
|
0 | 9.28 | 9.25 | 9.25 | 0 | 0 | 0 |
05/12/2018 |
9.28
|
1,900 | 9.68 | 9.68 | 9.22 | 0 | 0 | 0 |
04/12/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
03/12/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
30/11/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
29/11/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
28/11/2018 |
9.68
|
60 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
27/11/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
26/11/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
23/11/2018 |
9.68
|
1,700 | 9.83 | 9.83 | 9.68 | 0 | 0 | 0 |
22/11/2018 |
9.83
|
1,000 | 9.83 | 9.99 | 9.83 | 0 | 0 | 0 |
21/11/2018 |
9.83
|
300 | 10.14 | 10.14 | 9.83 | 0 | 0 | 0 |
20/11/2018 |
10.14
|
2,500 | 10.29 | 10.29 | 9.83 | 0 | 0 | 0 |
19/11/2018 |
10.29
|
500 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
16/11/2018 |
10.29
|
200 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
15/11/2018 |
10.29
|
2,000 | 10.36 | 10.36 | 10.29 | 0 | 0 | 0 |
14/11/2018 |
10.36
|
1,100 | 10.29 | 10.39 | 10.36 | 0 | 0 | 0 |
13/11/2018 |
10.29
|
1,300 | 10.39 | 10.39 | 10.29 | 0 | 0 | 0 |
12/11/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
09/11/2018 |
10.39
|
2,700 | 10.39 | 10.39 | 10.36 | 0 | 0 | 0 |
08/11/2018 |
10.39
|
1,900 | 10.39 | 10.39 | 10.14 | 0 | 0 | 0 |
07/11/2018 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
06/11/2018 |
10.39
|
1,000 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
05/11/2018 |
10.39
|
0 | 10.42 | 10.39 | 10.39 | 0 | 0 | 0 |
02/11/2018 |
10.42
|
1,500 | 10.39 | 10.42 | 10.36 | 0 | 0 | 0 |
01/11/2018 |
10.39
|
1,000 | 10.29 | 10.39 | 10.29 | 0 | 0 | 0 |
31/10/2018 |
10.29
|
1,100 | 10.45 | 10.45 | 10.29 | 0 | 0 | 0 |
30/10/2018 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
29/10/2018 |
10.45
|
200 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
26/10/2018 |
10.45
|
200 | 10.63 | 10.63 | 10.45 | 0 | 0 | 0 |
25/10/2018 |
10.63
|
0 | 10.60 | 10.63 | 10.63 | 0 | 0 | 0 |
24/10/2018 |
10.60
|
2,975 | 10.82 | 10.82 | 10.60 | 0 | 0 | 0 |
23/10/2018 |
10.82
|
3,300 | 11.06 | 11.06 | 10.76 | 0 | 0 | 0 |
22/10/2018 |
11.06
|
12,600 | 11.19 | 11.19 | 11.03 | 0 | 0 | 0 |
19/10/2018 |
11.19
|
50 | 11.22 | 11.22 | 11.19 | 0 | 0 | 0 |
18/10/2018 |
11.22
|
1,200 | 11.68 | 11.68 | 11.06 | 0 | 0 | 0 |
17/10/2018 |
11.68
|
5,000 | 10.76 | 11.68 | 10.76 | 0 | 0 | 0 |
16/10/2018 |
10.76
|
1,600 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
15/10/2018 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
12/10/2018 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
11/10/2018 |
10.76
|
700 | 10.91 | 10.91 | 10.76 | 0 | 0 | 0 |
10/10/2018 |
10.91
|
125 | 10.79 | 10.91 | 10.91 | 0 | 0 | 0 |
09/10/2018 |
10.79
|
1,800 | 10.76 | 10.79 | 10.76 | 0 | 0 | 0 |
08/10/2018 |
10.76
|
200 | 10.79 | 10.79 | 10.76 | 0 | 0 | 0 |
05/10/2018 |
10.79
|
100 | 10.94 | 10.94 | 10.79 | 0 | 0 | 0 |
04/10/2018 |
10.94
|
1,700 | 10.94 | 10.94 | 10.91 | 0 | 0 | 0 |
03/10/2018 |
10.94
|
100 | 10.91 | 10.94 | 10.94 | 0 | 0 | 0 |
02/10/2018 |
10.91
|
3,200 | 10.76 | 10.91 | 10.91 | 0 | 0 | 0 |
01/10/2018 |
10.76
|
2,300 | 10.66 | 10.91 | 10.76 | 0 | 0 | 0 |
28/09/2018 |
10.66
|
0 | 10.76 | 10.66 | 10.66 | 0 | 0 | 0 |
27/09/2018 |
10.76
|
1,300 | 10.91 | 10.91 | 10.51 | 0 | 0 | 0 |
26/09/2018 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
25/09/2018 |
10.91
|
500 | 10.94 | 10.94 | 10.91 | 0 | 0 | 0 |
24/09/2018 |
10.94
|
0 | 10.97 | 10.94 | 10.94 | 0 | 0 | 0 |
21/09/2018 |
10.97
|
3,200 | 11.00 | 11.00 | 10.91 | 0 | 0 | 0 |
20/09/2018 |
11.00
|
1,200 | 10.88 | 11.00 | 10.91 | 0 | 0 | 0 |
19/09/2018 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
18/09/2018 |
10.88
|
1,000 | 10.94 | 10.94 | 10.88 | 0 | 0 | 0 |
17/09/2018 |
10.94
|
500 | 10.94 | 10.97 | 10.94 | 0 | 0 | 0 |
14/09/2018 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
13/09/2018 |
10.94
|
0 | 10.91 | 10.94 | 10.94 | 0 | 0 | 0 |