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) |
0.70 | 8.97% | 22,666,900 | -196,300 | -1.8 |
7.70
9
8.50
|
2 tháng
(2024-07-22) |
1.40 | 19.72% | 41,966,900 | 30,200 | -0.1 |
7
9
8.50
|
3 tháng
(2024-06-24) |
0.60 | 7.59% | 58,913,900 | -2,320 | -0.9 |
6.90
9
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 129,419,769 | -337,410 | -4.3 |
3.70
11.30
8.50
|
12 tháng
(2023-09-26) |
2.60 | 44.07% | 171,217,470 | 26,730 | -2.3 |
3.70
11.30
8.50
|
24 tháng
(2022-10-03) |
-5.20 | -37.96% | 428,023,934 | 394,045 | 0.3 |
3.70
15.90
8.50
|
36 tháng
(2021-10-06) |
-13.32 | -61.04% | 480,204,648 | 43,577 | -25.4 |
3.70
46.36
8.50
|
60 tháng
(2019-10-17) |
3.65 | 75.13% | 521,011,683 | -2,922,223 | -78.3 |
3.32
46.36
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
9.31
|
410 | 9.62 | 10.14 | 9.23 | 300 | 0 | 0.0 |
14/02/2019 |
9.23
|
200 | 9.18 | 9.23 | 9.18 | 100 | 0 | 0.0 |
13/02/2019 |
9.36
|
431 | 9.18 | 9.36 | 9.18 | 300 | 0 | 0.0 |
12/02/2019 |
9.31
|
400 | 9.05 | 9.31 | 9.01 | 300 | 0 | 0.0 |
11/02/2019 |
9.09
|
309 | 9.18 | 9.18 | 9.09 | 100 | 0 | 0.0 |
01/02/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
31/01/2019 |
9.23
|
6,900 | 9.58 | 9.62 | 9.23 | 6,700 | 4,400 | 0.1 |
30/01/2019 |
9.58
|
1,300 | 9.09 | 9.58 | 8.96 | 1,100 | 0 | 0.0 |
29/01/2019 |
8.96
|
200 | 9.23 | 9.23 | 8.96 | 100 | 0 | 0.0 |
28/01/2019 |
9.31
|
500 | 8.83 | 9.49 | 8.70 | 300 | 0 | 0.0 |
25/01/2019 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 100 | 0 | 0.0 |
24/01/2019 |
9.27
|
200 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
23/01/2019 |
9.44
|
1,000 | 9.18 | 9.44 | 8.79 | 300 | 0 | 0.0 |
22/01/2019 |
9.44
|
300 | 9.44 | 9.44 | 9.23 | 200 | 0 | 0.0 |
21/01/2019 |
9.44
|
400 | 10.36 | 10.36 | 9.44 | 200 | 0 | 0.0 |
18/01/2019 |
9.49
|
500 | 9.23 | 9.66 | 9.23 | 400 | 0 | 0.0 |
17/01/2019 |
9.44
|
300 | 9.23 | 9.44 | 9.23 | 200 | 0 | 0.0 |
16/01/2019 |
9.44
|
500 | 9.18 | 9.44 | 9.18 | 400 | 0 | 0.0 |
15/01/2019 |
9.23
|
400 | 9.18 | 9.36 | 9.18 | 200 | 0 | 0.0 |
14/01/2019 |
9.27
|
200 | 9.14 | 9.27 | 9.14 | 100 | 0 | 0.0 |
11/01/2019 |
9.23
|
600 | 9.53 | 9.53 | 9.23 | 100 | 0 | 0.0 |
10/01/2019 |
9.36
|
500 | 8.92 | 9.36 | 8.22 | 400 | 0 | 0.0 |
09/01/2019 |
8.83
|
400 | 9.23 | 9.36 | 8.74 | 200 | 0 | 0.0 |
08/01/2019 |
9.31
|
500 | 9.14 | 9.31 | 9.09 | 300 | 0 | 0.0 |
07/01/2019 |
9.14
|
1,100 | 9.23 | 9.23 | 9.05 | 400 | 0 | 0.0 |
04/01/2019 |
9.53
|
800 | 9.18 | 9.53 | 9.18 | 600 | 0 | 0.0 |
03/01/2019 |
9.36
|
600 | 9.14 | 9.36 | 9.14 | 400 | 0 | 0.0 |
02/01/2019 |
9.62
|
700 | 9.05 | 9.62 | 9.05 | 200 | 0 | 0.0 |
28/12/2018 |
9.84
|
17,200 | 10.71 | 10.71 | 9.31 | 17,100 | 6,700 | 0.2 |
27/12/2018 |
9.97
|
3,000 | 10.49 | 10.93 | 9.23 | 2,900 | 100 | 0.1 |
26/12/2018 |
9.97
|
4,230 | 10.06 | 10.06 | 9.18 | 4,000 | 200 | 0.1 |
25/12/2018 |
9.49
|
800 | 9.79 | 9.79 | 9.27 | 700 | 0 | 0.0 |
24/12/2018 |
9.49
|
400 | 9.62 | 9.62 | 9.49 | 400 | 100 | 0.0 |
21/12/2018 |
9.79
|
5,940 | 9.53 | 9.84 | 9.44 | 5,700 | 2,300 | 0.1 |
20/12/2018 |
9.53
|
200 | 9.44 | 9.53 | 9.44 | 100 | 0 | 0.0 |
19/12/2018 |
9.58
|
300 | 9.44 | 9.58 | 9.44 | 200 | 0 | 0.0 |
18/12/2018 |
9.66
|
8,600 | 9.44 | 10.32 | 9.27 | 8,100 | 5,500 | 0.1 |
17/12/2018 |
9.44
|
1,700 | 9.71 | 9.84 | 9.44 | 300 | 0 | 0.0 |
14/12/2018 |
9.97
|
9,800 | 9.58 | 10.06 | 9.18 | 8,100 | 1,100 | 0.2 |
13/12/2018 |
9.58
|
800 | 9.62 | 9.62 | 9.53 | 400 | 0 | 0.0 |
12/12/2018 |
9.62
|
400 | 9.49 | 9.62 | 9.44 | 400 | 0 | 0.0 |
11/12/2018 |
9.49
|
810 | 10.49 | 10.49 | 9.44 | 600 | 0 | 0.0 |
10/12/2018 |
9.66
|
2,500 | 9.84 | 9.84 | 8.88 | 200 | 0 | 0.0 |
07/12/2018 |
9.18
|
10,000 | 8.44 | 9.18 | 8.35 | 8,900 | 1,500 | 0.2 |
06/12/2018 |
8.53
|
700 | 8.26 | 8.66 | 8.22 | 600 | 0 | 0.0 |
05/12/2018 |
8.22
|
2,120 | 8.74 | 8.74 | 7.61 | 700 | 600 | 0.0 |
04/12/2018 |
8.22
|
1,400 | 8.74 | 8.74 | 8.13 | 700 | 0 | 0.0 |
03/12/2018 |
8.18
|
1,000 | 8.74 | 8.74 | 8.18 | 100 | 0 | 0.0 |
30/11/2018 |
8.74
|
10,600 | 8.09 | 8.74 | 8.09 | 800 | 0 | 0.0 |
29/11/2018 |
8.13
|
800 | 8.22 | 8.22 | 8.13 | 800 | 0 | 0.0 |
28/11/2018 |
8.05
|
1,100 | 8.18 | 8.18 | 8.05 | 300 | 0 | 0.0 |
27/11/2018 |
8.26
|
6,400 | 8.09 | 8.48 | 8.09 | 6,400 | 2,000 | 0.1 |
26/11/2018 |
8.09
|
500 | 7.87 | 8.09 | 7.87 | 100 | 0 | 0.0 |
23/11/2018 |
8.09
|
8,000 | 8.48 | 8.53 | 8.05 | 7,000 | 1,800 | 0.1 |
22/11/2018 |
8.31
|
4,400 | 7.48 | 8.70 | 7.48 | 3,600 | 2,300 | 0.0 |
21/11/2018 |
8.05
|
1,550 | 7.48 | 8.05 | 7.48 | 200 | 0 | 0.0 |
20/11/2018 |
8.09
|
2,000 | 7.87 | 8.09 | 7.87 | 100 | 0 | 0.0 |
19/11/2018 |
8.05
|
7,700 | 7.87 | 8.05 | 7.87 | 200 | 0 | 0.0 |
16/11/2018 |
8.00
|
1,600 | 8.05 | 8.05 | 7.87 | 1,600 | 0 | 0.0 |
15/11/2018 |
8.05
|
5,900 | 7.08 | 8.48 | 7.08 | 5,800 | 2,000 | 0.1 |
14/11/2018 |
7.78
|
300 | 7.56 | 7.78 | 7.56 | 200 | 0 | 0.0 |
13/11/2018 |
7.70
|
3,200 | 7.43 | 7.70 | 7.43 | 200 | 0 | 0.0 |
12/11/2018 |
7.65
|
400 | 7.48 | 7.70 | 7.48 | 300 | 0 | 0.0 |
09/11/2018 |
7.78
|
6,100 | 7.56 | 7.83 | 7.35 | 6,000 | 3,000 | 0.1 |
08/11/2018 |
7.39
|
200 | 7.35 | 7.39 | 7.35 | 0 | 0 | 0 |
07/11/2018 |
7.65
|
600 | 7.48 | 7.65 | 7.43 | 300 | 0 | 0.0 |
06/11/2018 |
7.61
|
400 | 7.39 | 7.61 | 7.39 | 200 | 0 | 0.0 |
05/11/2018 |
7.61
|
700 | 7.43 | 7.61 | 7.39 | 400 | 0 | 0.0 |
02/11/2018 |
7.74
|
400 | 7.74 | 7.74 | 7.74 | 400 | 0 | 0.0 |
01/11/2018 |
7.26
|
3,600 | 7.04 | 7.35 | 7.04 | 100 | 0 | 0.0 |
31/10/2018 |
7.43
|
43,300 | 8.05 | 8.13 | 6.91 | 7,600 | 39,600 | -0.5 |
30/10/2018 |
7.56
|
1,900 | 6.73 | 7.78 | 6.73 | 1,700 | 600 | 0.0 |
29/10/2018 |
7.35
|
1,300 | 7.91 | 7.91 | 7.35 | 900 | 0 | 0.0 |
26/10/2018 |
7.65
|
1,500 | 7.83 | 7.83 | 7.30 | 1,400 | 0 | 0.0 |
25/10/2018 |
7.35
|
4,000 | 7.61 | 8.35 | 7.26 | 2,000 | 0 | 0.0 |
24/10/2018 |
7.61
|
300 | 7.35 | 7.61 | 7.35 | 300 | 0 | 0.0 |
23/10/2018 |
7.26
|
900 | 8.18 | 8.18 | 7.26 | 500 | 0 | 0.0 |
22/10/2018 |
7.43
|
1,400 | 6.95 | 7.61 | 6.95 | 600 | 0 | 0.0 |
19/10/2018 |
7.52
|
900 | 7.78 | 7.78 | 7.39 | 600 | 0 | 0.0 |
18/10/2018 |
7.48
|
900 | 7.43 | 7.48 | 7.39 | 500 | 0 | 0.0 |
17/10/2018 |
7.52
|
2,700 | 7.43 | 7.52 | 7.39 | 400 | 0 | 0.0 |
16/10/2018 |
7.48
|
1,000 | 7.87 | 7.87 | 7.48 | 800 | 0 | 0.0 |
15/10/2018 |
7.52
|
1,700 | 7.87 | 7.87 | 6.95 | 600 | 0 | 0.0 |
12/10/2018 |
7.70
|
15,800 | 7.52 | 7.91 | 6.65 | 9,600 | 3,600 | 0.1 |
11/10/2018 |
7.26
|
12,500 | 7.39 | 7.52 | 7.00 | 2,100 | 0 | 0.0 |
10/10/2018 |
7.52
|
600 | 7.04 | 7.61 | 7.04 | 300 | 0 | 0.0 |
09/10/2018 |
7.52
|
1,000 | 7.56 | 7.56 | 7.00 | 400 | 0 | 0.0 |
08/10/2018 |
7.56
|
2,000 | 7.48 | 7.56 | 7.48 | 100 | 0 | 0.0 |
05/10/2018 |
7.61
|
16,600 | 7.17 | 7.78 | 7.17 | 10,300 | 1,800 | 0.1 |
04/10/2018 |
7.17
|
2,200 | 7.21 | 7.21 | 7.13 | 200 | 0 | 0.0 |
03/10/2018 |
7.13
|
6,300 | 7.00 | 7.13 | 7.00 | 600 | 0 | 0.0 |
02/10/2018 |
7.13
|
6,700 | 7.52 | 7.52 | 6.82 | 600 | 0 | 0.0 |
01/10/2018 |
7.52
|
274,800 | 8.92 | 9.05 | 7.52 | 11,600 | 266,600 | -4.4 |
28/09/2018 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
27/09/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
26/09/2018 |
8.57
|
15,600 | 8.96 | 8.96 | 7.43 | 5,200 | 15,000 | -0.2 |
25/09/2018 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
24/09/2018 |
8.92
|
300 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
21/09/2018 |
8.79
|
300 | 9.01 | 9.01 | 8.79 | 200 | 0 | 0.0 |
20/09/2018 |
8.79
|
130 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |