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) |
-0.60 | -24% | 12,927,800 | -24,400 | -0.1 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-24) |
-1.60 | -45.71% | 34,080,700 | 105,200 | 0.2 |
1.78
3.50
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-26) |
-3.43 | -64.35% | 265,874,500 | 480,011 | 2.1 |
1.78
5.48
1.90
|
24 tháng
(2022-10-03) |
-5.20 | -73.24% | 1,228,652,200 | 738,473 | 4.3 |
1.78
7.91
1.90
|
36 tháng
(2021-10-06) |
-12.16 | -86.48% | 1,697,646,600 | -115,631 | -13.3 |
1.78
28.50
1.90
|
60 tháng
(2019-10-17) |
-3.03 | -61.46% | 2,371,320,320 | 273,649 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
7.23
|
41,590 | 7.53 | 7.53 | 7.23 | 0 | 0 | 0 |
14/02/2019 |
7.53
|
20,670 | 7.47 | 7.70 | 7.47 | 0 | 0 | 0 |
13/02/2019 |
7.47
|
199,980 | 7.20 | 7.55 | 7.09 | 0 | 0 | 0 |
12/02/2019 |
7.20
|
102,180 | 6.89 | 7.20 | 6.78 | 0 | 0 | 0 |
11/02/2019 |
6.89
|
93,200 | 6.93 | 7.05 | 6.86 | 0 | 0 | 0 |
01/02/2019 |
6.93
|
21,860 | 7.12 | 7.12 | 6.70 | 0 | 0 | 0 |
31/01/2019 |
7.12
|
45,320 | 7.16 | 7.16 | 6.93 | 0 | 0 | 0 |
30/01/2019 |
7.16
|
63,720 | 7.16 | 7.23 | 7.01 | 0 | 0 | 0 |
29/01/2019 |
7.16
|
45,360 | 7.24 | 7.32 | 7.09 | 0 | 0 | 0 |
28/01/2019 |
7.24
|
83,480 | 7.32 | 7.44 | 7.24 | 0 | 0 | 0 |
25/01/2019 |
7.32
|
131,980 | 7.05 | 7.39 | 7.05 | 0 | 0 | 0 |
24/01/2019 |
7.05
|
198,060 | 6.70 | 7.05 | 6.62 | 0 | 0 | 0 |
23/01/2019 |
6.70
|
7,210 | 6.76 | 6.76 | 6.66 | 0 | 0 | 0 |
22/01/2019 |
6.76
|
51,110 | 6.76 | 7.15 | 6.65 | 0 | 0 | 0 |
21/01/2019 |
6.76
|
23,780 | 6.77 | 6.77 | 6.63 | 0 | 0 | 0 |
18/01/2019 |
6.77
|
58,640 | 6.86 | 6.86 | 6.59 | 0 | 0 | 0 |
17/01/2019 |
6.86
|
191,450 | 6.80 | 6.93 | 6.33 | 0 | 0 | 0 |
16/01/2019 |
6.80
|
97,190 | 6.93 | 7.09 | 6.79 | 0 | 0 | 0 |
15/01/2019 |
6.93
|
40,500 | 6.81 | 7.01 | 6.70 | 10 | 1,290 | -0.0 |
14/01/2019 |
6.81
|
54,590 | 7.32 | 7.39 | 6.81 | 0 | 0 | 0 |
11/01/2019 |
7.32
|
14,330 | 7.54 | 7.54 | 7.09 | 0 | 0 | 0 |
10/01/2019 |
7.54
|
33,510 | 7.55 | 7.55 | 7.37 | 0 | 11,180 | -0.1 |
09/01/2019 |
7.55
|
71,880 | 7.55 | 7.56 | 7.39 | 0 | 0 | 0 |
08/01/2019 |
7.55
|
93,450 | 7.54 | 7.63 | 7.36 | 2,960 | 0 | 0.0 |
07/01/2019 |
7.54
|
149,220 | 7.24 | 7.62 | 7.36 | 0 | 0 | 0 |
04/01/2019 |
7.24
|
646,040 | 7.16 | 7.39 | 6.66 | 0 | 0 | 0 |
03/01/2019 |
7.16
|
284,440 | 7.70 | 7.70 | 7.16 | 0 | 0 | 0 |
02/01/2019 |
7.70
|
264,420 | 7.86 | 7.86 | 7.31 | 0 | 0 | 0 |
28/12/2018 |
7.86
|
104,080 | 8.36 | 8.36 | 7.86 | 0 | 0 | 0 |
27/12/2018 |
8.36
|
291,470 | 8.43 | 8.59 | 7.93 | 0 | 0 | 0 |
26/12/2018 |
8.43
|
138,840 | 8.59 | 8.59 | 8.09 | 0 | 0 | 0 |
25/12/2018 |
8.59
|
262,310 | 8.63 | 8.63 | 8.05 | 10 | 0 | 0.0 |
24/12/2018 |
8.63
|
62,050 | 8.94 | 8.94 | 8.63 | 0 | 0 | 0 |
21/12/2018 |
8.94
|
190,850 | 9.13 | 9.13 | 8.63 | 0 | 0 | 0 |
20/12/2018 |
9.13
|
145,450 | 9.01 | 9.17 | 8.86 | 0 | 0 | 0 |
19/12/2018 |
9.01
|
149,340 | 9.09 | 9.17 | 8.78 | 0 | 0 | 0 |
18/12/2018 |
9.09
|
177,550 | 9.20 | 9.20 | 8.86 | 140 | 0 | 0.0 |
17/12/2018 |
9.20
|
203,570 | 9.13 | 9.24 | 9.13 | 0 | 0 | 0 |
14/12/2018 |
9.13
|
289,390 | 9.32 | 9.32 | 9.13 | 10,000 | 0 | 0.1 |
13/12/2018 |
9.32
|
250,110 | 9.20 | 9.32 | 9.13 | 0 | 0 | 0 |
12/12/2018 |
9.20
|
259,500 | 9.20 | 9.24 | 9.17 | 0 | 0 | 0 |
11/12/2018 |
9.20
|
399,860 | 9.36 | 9.40 | 9.20 | 0 | 0 | 0 |
10/12/2018 |
9.36
|
342,020 | 9.47 | 9.47 | 9.36 | 0 | 10,000 | -0.1 |
07/12/2018 |
9.47
|
488,270 | 9.47 | 9.59 | 9.47 | 0 | 0 | 0 |
06/12/2018 |
9.47
|
432,690 | 9.40 | 9.51 | 9.40 | 0 | 0 | 0 |
05/12/2018 |
9.40
|
315,660 | 9.47 | 9.55 | 9.40 | 0 | 0 | 0 |
04/12/2018 |
9.47
|
451,460 | 9.71 | 9.74 | 9.47 | 0 | 0 | 0 |
03/12/2018 |
9.71
|
434,560 | 9.47 | 9.71 | 9.47 | 0 | 0 | 0 |
30/11/2018 |
9.47
|
210,470 | 9.44 | 9.55 | 9.36 | 0 | 0 | 0 |
29/11/2018 |
9.44
|
564,830 | 9.55 | 9.67 | 9.44 | 0 | 0 | 0 |
28/11/2018 |
9.55
|
493,990 | 9.47 | 9.71 | 9.47 | 0 | 0 | 0 |
27/11/2018 |
9.47
|
515,250 | 9.67 | 9.78 | 9.47 | 0 | 1,940 | -0.0 |
26/11/2018 |
9.67
|
128,200 | 9.71 | 9.71 | 9.51 | 0 | 2,060 | -0.0 |
23/11/2018 |
9.71
|
321,850 | 9.74 | 9.86 | 9.55 | 0 | 0 | 0 |
22/11/2018 |
9.74
|
691,640 | 9.51 | 9.94 | 9.47 | 0 | 0 | 0 |
21/11/2018 |
9.51
|
204,390 | 9.51 | 9.51 | 9.40 | 0 | 0 | 0 |
20/11/2018 |
9.51
|
397,300 | 9.63 | 9.67 | 9.47 | 0 | 0 | 0 |
19/11/2018 |
9.63
|
466,490 | 9.51 | 9.71 | 9.47 | 0 | 0 | 0 |
16/11/2018 |
9.51
|
256,770 | 9.47 | 9.55 | 9.40 | 0 | 0 | 0 |
15/11/2018 |
9.47
|
416,950 | 9.40 | 9.55 | 9.24 | 0 | 0 | 0 |
14/11/2018 |
9.40
|
605,260 | 9.71 | 9.86 | 9.40 | 0 | 0 | 0 |
13/11/2018 |
9.71
|
256,610 | 9.94 | 9.94 | 9.71 | 0 | 0 | 0 |
12/11/2018 |
9.94
|
706,820 | 9.90 | 9.94 | 9.74 | 0 | 0 | 0 |
09/11/2018 |
9.90
|
130,910 | 10.01 | 10.24 | 9.82 | 0 | 0 | 0 |
08/11/2018 |
10.01
|
640,270 | 10.01 | 10.36 | 9.97 | 0 | 0 | 0 |
07/11/2018 |
10.01
|
1,203,530 | 9.63 | 10.24 | 9.40 | 0 | 0 | 0 |
06/11/2018 |
9.63
|
998,350 | 9.36 | 9.71 | 9.32 | 0 | 1,200 | -0.0 |
05/11/2018 |
9.36
|
68,360 | 9.40 | 9.44 | 9.24 | 0 | 0 | 0 |
02/11/2018 |
9.40
|
295,850 | 9.51 | 9.51 | 8.94 | 0 | 0 | 0 |
01/11/2018 |
9.51
|
272,070 | 9.55 | 9.55 | 9.20 | 0 | 0 | 0 |
31/10/2018 |
9.55
|
351,980 | 9.44 | 9.71 | 9.17 | 0 | 0 | 0 |
30/10/2018 |
9.44
|
355,670 | 9.44 | 9.44 | 9.17 | 0 | 1,560 | -0.0 |
29/10/2018 |
9.44
|
117,170 | 9.55 | 9.71 | 9.17 | 0 | 0 | 0 |
26/10/2018 |
9.55
|
244,230 | 9.40 | 9.86 | 9.32 | 0 | 0 | 0 |
25/10/2018 |
9.40
|
68,750 | 10.01 | 10.01 | 9.32 | 0 | 0 | 0 |
24/10/2018 |
10.01
|
93,360 | 9.97 | 10.01 | 9.51 | 0 | 0 | 0 |
23/10/2018 |
9.97
|
337,470 | 10.01 | 10.01 | 9.32 | 1,000 | 0 | 0.0 |
22/10/2018 |
10.01
|
362,910 | 10.48 | 10.48 | 10.01 | 0 | 0 | 0 |
19/10/2018 |
10.48
|
480,920 | 10.28 | 10.48 | 10.13 | 0 | 0 | 0 |
18/10/2018 |
10.28
|
334,830 | 10.51 | 10.51 | 10.28 | 0 | 0 | 0 |
17/10/2018 |
10.51
|
191,630 | 10.32 | 10.63 | 10.32 | 0 | 0 | 0 |
16/10/2018 |
10.32
|
971,550 | 10.17 | 10.55 | 10.13 | 0 | 950 | -0.0 |
15/10/2018 |
10.17
|
142,170 | 10.40 | 10.48 | 10.17 | 0 | 0 | 0 |
12/10/2018 |
10.40
|
250,000 | 10.21 | 10.55 | 9.90 | 60 | 0 | 0.0 |
11/10/2018 |
10.21
|
542,450 | 10.94 | 10.94 | 10.21 | 0 | 124,000 | -1.6 |
10/10/2018 |
10.94
|
218,400 | 10.94 | 11.48 | 10.82 | 0 | 0 | 0 |
09/10/2018 |
10.94
|
360,520 | 11.17 | 11.40 | 10.86 | 0 | 200 | -0.0 |
08/10/2018 |
11.17
|
328,300 | 11.55 | 11.55 | 11.09 | 0 | 0 | 0 |
05/10/2018 |
11.55
|
978,950 | 11.98 | 12.05 | 11.55 | 0 | 0 | 0 |
04/10/2018 |
11.98
|
2,027,650 | 11.94 | 12.25 | 11.75 | 124,000 | 23,180 | 1.6 |
03/10/2018 |
11.94
|
1,900,620 | 11.48 | 12.17 | 11.40 | 0 | 600 | -0.0 |
02/10/2018 |
11.48
|
1,426,750 | 11.32 | 11.52 | 11.32 | 0 | 0 | 0 |
01/10/2018 |
11.32
|
1,436,520 | 11.36 | 11.63 | 11.17 | 0 | 0 | 0 |
28/09/2018 |
11.36
|
1,273,410 | 11.71 | 11.75 | 11.25 | 0 | 0 | 0 |
27/09/2018 |
11.71
|
1,586,930 | 11.36 | 11.79 | 11.36 | 100 | 10 | 0.0 |
26/09/2018 |
11.36
|
1,833,530 | 10.63 | 11.36 | 10.71 | 0 | 0 | 0 |
25/09/2018 |
10.63
|
560,800 | 10.51 | 10.71 | 10.48 | 0 | 0 | 0 |
24/09/2018 |
10.51
|
410,370 | 10.40 | 10.55 | 10.36 | 0 | 0 | 0 |
21/09/2018 |
10.40
|
176,600 | 10.40 | 10.67 | 10.40 | 0 | 0 | 0 |
20/09/2018 |
10.40
|
75,920 | 10.36 | 10.55 | 10.36 | 100 | 0 | 0.0 |