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 | -1.15% | 59,500 | -28,500 | -1.0 |
34.20
36.70
34.50
|
2 tháng
(2024-07-22) |
0.57 | 1.67% | 119,100 | -28,400 | -1.0 |
29.10
36.70
34.50
|
3 tháng
(2024-06-21) |
1.92 | 5.91% | 170,600 | -25,900 | -0.9 |
29.10
36.73
34.50
|
6 tháng
(2024-03-25) |
5.88 | 20.63% | 291,691 | -21,700 | -0.7 |
24.75
36.73
34.50
|
12 tháng
(2023-09-25) |
9.64 | 38.93% | 613,609 | 28,800 | 0.7 |
22.19
36.73
34.50
|
24 tháng
(2022-09-30) |
12.56 | 57.54% | 2,141,967 | 236,700 | 6.4 |
20.90
36.73
34.50
|
36 tháng
(2021-10-05) |
14.33 | 71.36% | 8,480,509 | 259,337 | 7.0 |
19.90
36.73
34.50
|
60 tháng
(2019-10-16) |
20.72 | 151.41% | 15,115,537 | 306,417 | 8.0 |
8.88
36.73
34.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
13/02/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
12/02/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
11/02/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
01/02/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
31/01/2019 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
30/01/2019 |
8.86
|
600 | 8.86 | 8.86 | 7.37 | 0 | 0 | 0 |
29/01/2019 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
28/01/2019 |
8.64
|
100 | 8.64 | 8.64 | 7.79 | 0 | 0 | 0 |
25/01/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
24/01/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
23/01/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
22/01/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
21/01/2019 |
8.50
|
600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
18/01/2019 |
8.50
|
2,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
17/01/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
16/01/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
15/01/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
14/01/2019 |
8.71
|
1,700 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
11/01/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
10/01/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
09/01/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
08/01/2019 |
8.71
|
5,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
07/01/2019 |
8.86
|
3,300 | 8.86 | 8.86 | 8.64 | 0 | 0 | 0 |
04/01/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
03/01/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
02/01/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
28/12/2018 |
9.21
|
4,000 | 8.86 | 9.21 | 8.86 | 0 | 0 | 0 |
27/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
26/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
25/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
24/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
21/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
20/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
19/12/2018 |
8.64
|
500 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
18/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
17/12/2018 |
8.64
|
1,600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
14/12/2018 |
8.64
|
1,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
13/12/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
12/12/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
11/12/2018 |
8.71
|
2,600 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
10/12/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
07/12/2018 |
8.71
|
7,300 | 8.64 | 8.86 | 8.64 | 0 | 0 | 0 |
06/12/2018 |
8.57
|
1,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
05/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
04/12/2018 |
8.64
|
200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
03/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
30/11/2018 |
8.79
|
2,600 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
29/11/2018 |
8.79
|
7,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
28/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
27/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
26/11/2018 |
8.79
|
400 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
23/11/2018 |
8.50
|
4,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
22/11/2018 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
21/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
20/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
19/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
16/11/2018 |
8.15
|
3,200 | 8.50 | 8.50 | 8.15 | 0 | 0 | 0 |
15/11/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
14/11/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
13/11/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
12/11/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
09/11/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
08/11/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
07/11/2018 |
8.86
|
12,600 | 8.79 | 8.86 | 8.79 | 0 | 0 | 0 |
06/11/2018 |
8.86
|
1,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
05/11/2018 |
8.71
|
2,700 | 7.58 | 8.71 | 7.58 | 0 | 0 | 0 |
02/11/2018 |
8.86
|
300 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
01/11/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
31/10/2018 |
8.64
|
3,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
30/10/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
29/10/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
26/10/2018 |
8.86
|
2,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
25/10/2018 |
8.71
|
700 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
24/10/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
23/10/2018 |
8.86
|
9,100 | 8.79 | 8.86 | 8.79 | 0 | 0 | 0 |
22/10/2018 |
8.71
|
5,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
19/10/2018 |
8.71
|
2,700 | 8.86 | 8.86 | 8.50 | 0 | 0 | 0 |
18/10/2018 |
8.86
|
4,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
17/10/2018 |
9.07
|
6,500 | 8.86 | 9.07 | 8.79 | 0 | 0 | 0 |
16/10/2018 |
9.07
|
6,900 | 9.07 | 9.07 | 8.50 | 0 | 0 | 0 |
15/10/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
12/10/2018 |
8.71
|
4,300 | 8.79 | 8.86 | 8.71 | 0 | 0 | 0 |
11/10/2018 |
8.86
|
1,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
10/10/2018 |
8.86
|
3,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
09/10/2018 |
9.21
|
4,000 | 9.14 | 9.21 | 9.14 | 0 | 0 | 0 |
08/10/2018 |
10.27
|
100 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
05/10/2018 |
9.07
|
3,400 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
04/10/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
03/10/2018 |
9.07
|
8,600 | 10.06 | 10.06 | 8.86 | 0 | 0 | 0 |
02/10/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
01/10/2018 |
8.86
|
2,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
28/09/2018 |
9.00
|
1,302 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
27/09/2018 |
8.79
|
1,600 | 9.07 | 9.07 | 8.79 | 0 | 0 | 0 |
26/09/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
25/09/2018 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
24/09/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
21/09/2018 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
20/09/2018 |
8.64
|
4,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
19/09/2018 |
9.07
|
1,000 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |