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) |
-0.15 | -1.58% | 4,531,500 | -200 | -0.0 |
9.35
9.97
9.35
|
2 tháng
(2024-07-22) |
-0.45 | -4.59% | 9,526,200 | -41,300 | -0.4 |
9.17
10.15
9.35
|
3 tháng
(2024-06-21) |
0.05 | 0.54% | 16,111,300 | 67,234 | 0.6 |
8.92
10.35
9.35
|
6 tháng
(2024-03-25) |
-1.15 | -10.95% | 31,043,400 | -97,161 | -1.0 |
8.92
10.65
9.35
|
12 tháng
(2023-09-25) |
-0.56 | -5.61% | 67,766,300 | -107,961 | -1.3 |
8.92
10.90
9.35
|
24 tháng
(2022-09-30) |
1.24 | 15.27% | 191,902,200 | 923,695 | 11.8 |
7.49
12.11
9.35
|
36 tháng
(2021-10-05) |
-3.08 | -24.79% | 249,156,900 | 1,325,850 | 16.7 |
7.49
13.89
9.35
|
60 tháng
(2019-10-16) |
-0.34 | -3.47% | 384,454,414 | 1,383,750 | 18.1 |
7.49
15.44
9.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
11.16
|
66,400 | 11.01 | 11.16 | 11.01 | 0 | 0 | 0 |
13/02/2019 |
11.01
|
61,500 | 10.87 | 11.01 | 10.87 | 0 | 0 | 0 |
12/02/2019 |
10.87
|
63,000 | 10.94 | 11.01 | 10.87 | 0 | 0 | 0 |
11/02/2019 |
10.94
|
87,500 | 11.01 | 11.01 | 10.80 | 0 | 0 | 0 |
01/02/2019 |
11.01
|
46,100 | 11.01 | 11.09 | 11.01 | 0 | 0 | 0 |
31/01/2019 |
11.01
|
80,700 | 11.01 | 11.09 | 10.94 | 0 | 0 | 0 |
30/01/2019 |
11.01
|
93,300 | 11.09 | 11.16 | 10.94 | 0 | 0 | 0 |
29/01/2019 |
11.09
|
115,600 | 11.16 | 11.16 | 11.01 | 0 | 0 | 0 |
28/01/2019 |
11.16
|
56,500 | 11.23 | 11.23 | 11.16 | 0 | 0 | 0 |
25/01/2019 |
11.23
|
27,300 | 11.23 | 11.37 | 11.09 | 0 | 0 | 0 |
24/01/2019 |
11.23
|
42,300 | 11.23 | 11.30 | 11.23 | 0 | 0 | 0 |
23/01/2019 |
11.23
|
67,800 | 11.09 | 11.23 | 11.09 | 0 | 0 | 0 |
22/01/2019 |
11.09
|
23,500 | 11.09 | 11.16 | 11.09 | 0 | 0 | 0 |
21/01/2019 |
11.09
|
44,900 | 10.94 | 11.09 | 10.80 | 0 | 0 | 0 |
18/01/2019 |
10.94
|
40,300 | 11.09 | 11.09 | 10.80 | 0 | 0 | 0 |
17/01/2019 |
11.09
|
39,000 | 11.16 | 11.23 | 11.09 | 0 | 0 | 0 |
16/01/2019 |
11.16
|
28,900 | 11.09 | 11.16 | 11.01 | 0 | 0 | 0 |
15/01/2019 |
11.09
|
24,200 | 11.09 | 11.09 | 10.94 | 0 | 0 | 0 |
14/01/2019 |
11.09
|
36,600 | 11.09 | 11.16 | 11.01 | 0 | 0 | 0 |
11/01/2019 |
11.09
|
50,800 | 11.09 | 11.16 | 10.94 | 0 | 0 | 0 |
10/01/2019 |
11.09
|
54,600 | 10.94 | 11.09 | 10.87 | 0 | 0 | 0 |
09/01/2019 |
10.94
|
24,100 | 10.87 | 11.01 | 10.87 | 0 | 0 | 0 |
08/01/2019 |
10.87
|
46,600 | 10.87 | 10.94 | 10.80 | 0 | 0 | 0 |
07/01/2019 |
10.87
|
75,700 | 10.87 | 10.94 | 10.87 | 0 | 0 | 0 |
04/01/2019 |
10.87
|
59,500 | 10.80 | 11.01 | 10.87 | 0 | 0 | 0 |
03/01/2019 |
10.80
|
40,700 | 10.87 | 10.94 | 10.80 | 0 | 0 | 0 |
02/01/2019 |
10.87
|
46,600 | 10.87 | 10.94 | 10.80 | 0 | 0 | 0 |
28/12/2018 |
10.87
|
31,500 | 10.94 | 10.94 | 10.87 | 0 | 0 | 0 |
27/12/2018 |
10.94
|
118,400 | 10.87 | 11.01 | 10.87 | 0 | 0 | 0 |
26/12/2018 |
10.87
|
43,000 | 10.80 | 11.16 | 10.80 | 0 | 0 | 0 |
25/12/2018 |
10.80
|
33,100 | 11.09 | 11.09 | 10.80 | 0 | 0 | 0 |
24/12/2018 |
11.09
|
57,200 | 11.45 | 11.45 | 11.09 | 0 | 0 | 0 |
21/12/2018 |
11.45
|
217,600 | 11.66 | 11.73 | 11.37 | 0 | 0 | 0 |
20/12/2018 |
11.66
|
243,700 | 11.52 | 11.73 | 11.37 | 0 | 0 | 0 |
19/12/2018 |
11.52
|
380,600 | 10.87 | 11.59 | 10.80 | 0 | 0 | 0 |
18/12/2018 |
10.87
|
51,600 | 10.94 | 11.01 | 10.80 | 0 | 0 | 0 |
17/12/2018 |
10.94
|
23,500 | 10.94 | 11.16 | 10.94 | 0 | 0 | 0 |
14/12/2018 |
10.94
|
23,300 | 10.94 | 11.01 | 10.87 | 0 | 0 | 0 |
13/12/2018 |
10.94
|
45,400 | 10.94 | 11.01 | 10.94 | 0 | 0 | 0 |
12/12/2018 |
10.94
|
29,300 | 10.94 | 11.09 | 10.87 | 0 | 0 | 0 |
11/12/2018 |
10.94
|
35,900 | 11.01 | 11.09 | 10.87 | 0 | 0 | 0 |
10/12/2018 |
11.01
|
61,000 | 11.01 | 11.01 | 10.73 | 0 | 14,400 | -0.2 |
07/12/2018 |
11.01
|
69,300 | 11.01 | 11.01 | 10.87 | 0 | 0 | 0 |
06/12/2018 |
11.01
|
25,100 | 11.09 | 11.09 | 10.87 | 0 | 0 | 0 |
05/12/2018 |
11.09
|
48,400 | 10.94 | 11.09 | 10.87 | 0 | 0 | 0 |
04/12/2018 |
10.94
|
46,200 | 10.94 | 11.01 | 10.80 | 0 | 0 | 0 |
03/12/2018 |
10.94
|
37,800 | 10.87 | 11.01 | 10.87 | 0 | 0 | 0 |
30/11/2018 |
10.87
|
61,800 | 10.87 | 10.94 | 10.80 | 0 | 0 | 0 |
29/11/2018 |
10.87
|
56,500 | 10.87 | 11.09 | 10.87 | 0 | 0 | 0 |
28/11/2018 |
10.87
|
48,300 | 10.80 | 10.94 | 10.80 | 0 | 0 | 0 |
27/11/2018 |
10.80
|
34,800 | 11.01 | 11.01 | 10.80 | 0 | 0 | 0 |
26/11/2018 |
11.01
|
39,200 | 10.94 | 11.01 | 10.80 | 0 | 0 | 0 |
23/11/2018 |
10.94
|
34,800 | 10.80 | 11.09 | 10.80 | 0 | 0 | 0 |
22/11/2018 |
10.80
|
106,800 | 10.73 | 10.94 | 10.73 | 0 | 0 | 0 |
21/11/2018 |
10.73
|
124,300 | 10.87 | 11.09 | 10.73 | 0 | 0 | 0 |
20/11/2018 |
10.87
|
24,100 | 10.94 | 10.94 | 10.87 | 0 | 0 | 0 |
19/11/2018 |
10.94
|
97,600 | 10.94 | 11.16 | 10.80 | 0 | 0 | 0 |
16/11/2018 |
10.94
|
47,600 | 10.94 | 11.09 | 10.87 | 0 | 0 | 0 |
15/11/2018 |
10.94
|
34,400 | 11.16 | 11.16 | 10.87 | 0 | 0 | 0 |
14/11/2018 |
11.16
|
95,700 | 10.94 | 11.16 | 10.80 | 0 | 0 | 0 |
13/11/2018 |
10.94
|
152,500 | 10.94 | 11.09 | 10.87 | 0 | 0 | 0 |
12/11/2018 |
10.94
|
47,300 | 11.01 | 11.09 | 10.73 | 0 | 0 | 0 |
09/11/2018 |
11.01
|
62,900 | 11.45 | 11.45 | 11.01 | 0 | 0 | 0 |
08/11/2018 |
11.45
|
38,400 | 11.45 | 11.52 | 11.30 | 4,400 | 0 | 0.1 |
07/11/2018 |
11.45
|
601,300 | 10.58 | 11.45 | 10.44 | 9,600 | 0 | 0.1 |
06/11/2018 |
10.58
|
50,900 | 10.29 | 10.58 | 10.29 | 2,000 | 0 | 0.0 |
05/11/2018 |
10.29
|
38,300 | 10.44 | 10.58 | 9.43 | 2,000 | 0 | 0.0 |
02/11/2018 |
10.44
|
89,400 | 11.16 | 11.16 | 10.22 | 0 | 6,000 | -0.1 |
01/11/2018 |
11.16
|
318,700 | 11.66 | 12.02 | 11.16 | 0 | 0 | 0 |
31/10/2018 |
11.66
|
511,300 | 10.94 | 11.81 | 10.65 | 0 | 0 | 0 |
30/10/2018 |
10.94
|
719,400 | 10.01 | 10.94 | 9.86 | 6,000 | 0 | 0.1 |
29/10/2018 |
10.01
|
35,600 | 10.01 | 10.08 | 9.93 | 0 | 0 | 0 |
26/10/2018 |
10.01
|
75,300 | 10.15 | 10.37 | 9.93 | 0 | 0 | 0 |
25/10/2018 |
10.15
|
52,300 | 10.15 | 10.22 | 10.01 | 0 | 0 | 0 |
24/10/2018 |
10.15
|
90,200 | 10.08 | 10.15 | 9.93 | 0 | 0 | 0 |
23/10/2018 |
10.08
|
68,900 | 9.93 | 10.08 | 9.86 | 0 | 0 | 0 |
22/10/2018 |
9.93
|
65,400 | 9.93 | 9.93 | 9.65 | 400 | 0 | 0.0 |
19/10/2018 |
9.93
|
44,300 | 10.22 | 10.29 | 9.86 | 0 | 0 | 0 |
18/10/2018 |
10.22
|
64,100 | 10.58 | 10.65 | 10.22 | 0 | 0 | 0 |
17/10/2018 |
10.58
|
211,100 | 10.08 | 10.58 | 9.86 | 0 | 0 | 0 |
16/10/2018 |
10.08
|
122,900 | 9.43 | 10.08 | 9.43 | 0 | 0 | 0 |
15/10/2018 |
9.43
|
38,500 | 9.43 | 9.43 | 9.21 | 0 | 0 | 0 |
12/10/2018 |
9.43
|
62,800 | 9.36 | 9.43 | 9.21 | 0 | 0 | 0 |
11/10/2018 |
9.36
|
60,300 | 9.36 | 9.36 | 8.93 | 0 | 0 | 0 |
10/10/2018 |
9.36
|
44,600 | 9.36 | 9.36 | 9.29 | 0 | 0 | 0 |
09/10/2018 |
9.36
|
93,900 | 9.36 | 9.43 | 9.07 | 0 | 0 | 0 |
08/10/2018 |
9.36
|
70,200 | 9.14 | 9.36 | 9.07 | 0 | 0 | 0 |
05/10/2018 |
9.14
|
66,000 | 9.21 | 9.36 | 9.07 | 5,000 | 0 | 0.1 |
04/10/2018 |
9.21
|
343,500 | 8.93 | 9.43 | 8.78 | 0 | 0 | 0 |
03/10/2018 |
8.93
|
97,800 | 9.00 | 9.07 | 8.85 | 0 | 0 | 0 |
02/10/2018 |
9.00
|
265,300 | 9.00 | 9.14 | 8.78 | 0 | 0 | 0 |
01/10/2018 |
9.00
|
62,700 | 8.93 | 9.00 | 8.71 | 5,000 | 0 | 0.1 |
28/09/2018 |
8.93
|
62,900 | 8.85 | 9.14 | 8.78 | 0 | 0 | 0 |
27/09/2018 |
8.85
|
97,100 | 8.78 | 8.85 | 8.64 | 0 | 0 | 0 |
26/09/2018 |
8.78
|
76,300 | 8.57 | 8.85 | 8.49 | 0 | 0 | 0 |
25/09/2018 |
8.57
|
58,000 | 8.49 | 8.57 | 8.42 | 0 | 0 | 0 |
24/09/2018 |
8.49
|
196,200 | 8.28 | 8.57 | 8.13 | 0 | 0 | 0 |
21/09/2018 |
8.28
|
105,900 | 8.35 | 8.57 | 8.13 | 5,000 | 0 | 0.1 |
20/09/2018 |
8.35
|
133,000 | 8.35 | 8.64 | 8.06 | 0 | 20,000 | -0.2 |
19/09/2018 |
8.35
|
111,700 | 8.28 | 8.35 | 8.13 | 0 | 0 | 0 |