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) |
-1.10 | -5.88% | 14,035,500 | 4,100 | 0.1 |
17.20
18.90
17.70
|
2 tháng
(2024-07-22) |
-0.60 | -3.30% | 46,769,500 | -170,900 | -3.1 |
15.90
18.90
17.70
|
3 tháng
(2024-06-21) |
-2.98 | -14.48% | 105,752,800 | 144,300 | 3.6 |
15.90
22.90
17.70
|
6 tháng
(2024-03-25) |
1.49 | 9.22% | 257,706,700 | 7,192,600 | 122.6 |
13.69
22.90
17.70
|
12 tháng
(2023-09-25) |
6.92 | 64.82% | 376,567,000 | 8,080,900 | 134.3 |
8.35
22.90
17.70
|
24 tháng
(2022-09-30) |
4.05 | 29.90% | 637,033,116 | 8,103,453 | 134.3 |
5.89
22.90
17.70
|
36 tháng
(2021-10-05) |
-7.83 | -30.78% | 937,935,585 | 8,164,403 | 135.7 |
5.89
30.09
17.70
|
60 tháng
(2019-10-16) |
12.32 | 233.40% | 1,342,464,399 | 8,177,253 | 135.2 |
4.66
33.96
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
7.92
|
700 | 7.92 | 7.92 | 7.13 | 0 | 0 | 0 |
13/02/2019 |
7.92
|
100 | 7.65 | 7.92 | 7.92 | 0 | 0 | 0 |
12/02/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
11/02/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
01/02/2019 |
7.65
|
200 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
31/01/2019 |
7.74
|
100 | 7.04 | 7.74 | 7.74 | 0 | 0 | 0 |
30/01/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
29/01/2019 |
7.04
|
11,500 | 7.48 | 7.48 | 7.04 | 0 | 0 | 0 |
28/01/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
25/01/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
24/01/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
23/01/2019 |
7.48
|
200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
22/01/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
21/01/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
18/01/2019 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
17/01/2019 |
7.48
|
100 | 7.92 | 7.92 | 7.48 | 0 | 0 | 0 |
16/01/2019 |
7.92
|
11,600 | 8.18 | 8.18 | 7.92 | 0 | 0 | 0 |
15/01/2019 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
14/01/2019 |
8.18
|
100 | 7.83 | 8.18 | 8.18 | 0 | 0 | 0 |
11/01/2019 |
7.83
|
3,200 | 7.04 | 7.83 | 7.04 | 0 | 0 | 0 |
10/01/2019 |
7.04
|
5,400 | 7.39 | 7.39 | 7.04 | 0 | 0 | 0 |
09/01/2019 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
08/01/2019 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
07/01/2019 |
7.39
|
0 | 7.21 | 7.39 | 7.39 | 0 | 0 | 0 |
04/01/2019 |
7.21
|
4,100 | 7.92 | 7.92 | 7.21 | 0 | 0 | 0 |
03/01/2019 |
7.92
|
3,000 | 8.36 | 8.36 | 7.92 | 0 | 0 | 0 |
02/01/2019 |
8.36
|
2,000 | 9.15 | 9.15 | 8.36 | 0 | 0 | 0 |
28/12/2018 |
9.15
|
1,900 | 7.57 | 9.15 | 7.21 | 0 | 0 | 0 |
27/12/2018 |
7.57
|
600 | 8.80 | 8.80 | 7.57 | 0 | 0 | 0 |
26/12/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
25/12/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
24/12/2018 |
8.80
|
0 | 8.62 | 8.80 | 8.80 | 0 | 0 | 0 |
21/12/2018 |
8.62
|
300 | 8.01 | 9.15 | 8.62 | 0 | 0 | 0 |
20/12/2018 |
8.01
|
0 | 7.92 | 8.01 | 8.01 | 0 | 0 | 0 |
19/12/2018 |
7.92
|
12,600 | 8.36 | 8.36 | 7.92 | 0 | 0 | 0 |
18/12/2018 |
8.36
|
3,900 | 8.62 | 8.62 | 8.36 | 0 | 0 | 0 |
17/12/2018 |
8.62
|
20,300 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 |
14/12/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
13/12/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
12/12/2018 |
8.71
|
500 | 8.62 | 8.71 | 8.71 | 0 | 0 | 0 |
11/12/2018 |
8.62
|
0 | 8.71 | 8.62 | 8.62 | 0 | 0 | 0 |
10/12/2018 |
8.71
|
1,100 | 8.80 | 8.80 | 8.09 | 0 | 0 | 0 |
07/12/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
06/12/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
05/12/2018 |
8.80
|
500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
04/12/2018 |
8.80
|
1,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
03/12/2018 |
8.80
|
1,000 | 8.71 | 8.80 | 8.80 | 0 | 0 | 0 |
30/11/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
29/11/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
28/11/2018 |
8.71
|
1,300 | 8.80 | 8.80 | 8.71 | 0 | 0 | 0 |
27/11/2018 |
8.80
|
13,400 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 |
26/11/2018 |
8.89
|
1,000 | 8.80 | 8.89 | 8.89 | 0 | 0 | 0 |
23/11/2018 |
8.80
|
1,000 | 8.89 | 8.89 | 8.80 | 0 | 0 | 0 |
22/11/2018 |
8.89
|
43,701 | 9.24 | 9.24 | 8.80 | 0 | 0 | 0 |
21/11/2018 |
9.24
|
8,800 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
20/11/2018 |
9.24
|
10,000 | 9.41 | 9.41 | 9.24 | 0 | 0 | 0 |
19/11/2018 |
9.41
|
30,061 | 8.53 | 9.41 | 9.15 | 0 | 0 | 0 |
16/11/2018 |
8.53
|
16,100 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 |
15/11/2018 |
8.71
|
0 | 8.53 | 8.71 | 8.71 | 0 | 0 | 0 |
14/11/2018 |
8.53
|
2,000 | 8.80 | 8.80 | 8.53 | 0 | 0 | 0 |
13/11/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
12/11/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
09/11/2018 |
8.80
|
0 | 8.62 | 8.80 | 8.80 | 0 | 0 | 0 |
08/11/2018 |
8.62
|
3,800 | 9.06 | 9.06 | 8.62 | 0 | 0 | 0 |
07/11/2018 |
9.06
|
4,000 | 9.24 | 9.24 | 8.97 | 0 | 0 | 0 |
06/11/2018 |
9.24
|
550 | 9.41 | 9.41 | 9.24 | 0 | 0 | 0 |
05/11/2018 |
9.41
|
1,500 | 9.50 | 9.50 | 9.41 | 0 | 0 | 0 |
02/11/2018 |
9.50
|
100 | 8.80 | 9.50 | 9.50 | 0 | 0 | 0 |
01/11/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
31/10/2018 |
8.80
|
4,100 | 8.80 | 9.59 | 8.80 | 0 | 0 | 0 |
30/10/2018 |
8.80
|
4,506 | 9.68 | 9.68 | 8.80 | 0 | 0 | 0 |
29/10/2018 |
9.68
|
6,156 | 9.68 | 9.68 | 8.89 | 0 | 0 | 0 |
26/10/2018 |
9.68
|
100 | 9.15 | 9.68 | 9.68 | 0 | 0 | 0 |
25/10/2018 |
9.15
|
1,106 | 9.59 | 9.59 | 9.15 | 0 | 0 | 0 |
24/10/2018 |
9.59
|
14,056 | 9.68 | 9.68 | 9.50 | 0 | 0 | 0 |
23/10/2018 |
9.68
|
90,210 | 8.80 | 10.03 | 9.15 | 0 | 0 | 0 |
22/10/2018 |
8.80
|
1,306 | 9.24 | 9.24 | 8.80 | 0 | 0 | 0 |
19/10/2018 |
9.24
|
40,100 | 8.71 | 9.68 | 8.53 | 0 | 0 | 0 |
18/10/2018 |
8.71
|
16,500 | 8.53 | 8.71 | 8.53 | 0 | 0 | 0 |
17/10/2018 |
8.53
|
1,700 | 8.36 | 8.53 | 8.36 | 0 | 0 | 0 |
16/10/2018 |
8.36
|
10,166 | 8.45 | 8.45 | 8.36 | 0 | 0 | 0 |
15/10/2018 |
8.45
|
11,200 | 8.45 | 9.15 | 8.45 | 0 | 0 | 0 |
12/10/2018 |
8.45
|
95,080 | 8.36 | 8.45 | 8.36 | 0 | 0 | 0 |
11/10/2018 |
8.36
|
41,200 | 8.53 | 8.53 | 8.18 | 0 | 0 | 0 |
10/10/2018 |
8.53
|
25,300 | 8.45 | 8.53 | 8.45 | 0 | 0 | 0 |
09/10/2018 |
8.45
|
91,000 | 8.09 | 8.45 | 8.09 | 0 | 0 | 0 |
08/10/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
05/10/2018 |
8.09
|
15,500 | 8.27 | 8.27 | 8.09 | 0 | 0 | 0 |
04/10/2018 |
8.27
|
2,920 | 8.27 | 8.45 | 8.27 | 0 | 0 | 0 |
03/10/2018 |
8.27
|
30,000 | 8.18 | 8.27 | 8.18 | 0 | 0 | 0 |
02/10/2018 |
8.18
|
20,400 | 8.36 | 8.36 | 8.09 | 0 | 0 | 0 |
01/10/2018 |
8.36
|
102,100 | 8.09 | 8.36 | 7.92 | 0 | 0 | 0 |
28/09/2018 |
8.09
|
8,300 | 8.01 | 8.27 | 7.57 | 0 | 0 | 0 |
27/09/2018 |
8.01
|
22,100 | 8.01 | 8.36 | 7.92 | 0 | 0 | 0 |
26/09/2018 |
8.01
|
29,800 | 8.09 | 8.09 | 7.92 | 0 | 0 | 0 |
25/09/2018 |
8.09
|
50,800 | 8.01 | 8.09 | 7.83 | 0 | 0 | 0 |
24/09/2018 |
8.01
|
13,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
21/09/2018 |
8.01
|
11,400 | 8.09 | 8.09 | 7.92 | 0 | 0 | 0 |
20/09/2018 |
8.09
|
17,200 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |
19/09/2018 |
8.09
|
11,400 | 8.01 | 8.27 | 8.09 | 0 | 0 | 0 |