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) |
0.50 | 2.75% | 37,000 | 600 | 0.0 |
18
18.70
18.70
|
2 tháng
(2024-07-22) |
1.35 | 7.78% | 183,000 | -4,100 | -0.1 |
17.35
19
18.70
|
3 tháng
(2024-06-24) |
2.33 | 14.26% | 718,200 | 3,200 | 0.1 |
15.71
21.50
18.70
|
6 tháng
(2024-03-25) |
5.19 | 38.37% | 973,100 | -7,400 | -0.1 |
13.38
21.50
18.70
|
12 tháng
(2023-09-26) |
7.15 | 61.96% | 1,861,000 | -148,380 | -2.0 |
9.23
21.50
18.70
|
24 tháng
(2022-10-03) |
5.01 | 36.64% | 2,182,600 | -1,035,635 | -2.3 |
9.23
21.50
18.70
|
36 tháng
(2021-10-06) |
5.33 | 39.83% | 2,686,700 | -971,510 | -0.6 |
9.23
21.50
18.70
|
60 tháng
(2019-10-17) |
9.34 | 99.79% | 4,128,020 | -1,155,500 | -3.5 |
6.95
21.50
18.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
9.68
|
4,440 | 9.05 | 9.68 | 9.05 | 140 | 2,340 | -0.0 |
12/02/2019 |
9.05
|
990 | 9.71 | 9.71 | 9.05 | 0 | 0 | 0 |
11/02/2019 |
9.71
|
1,260 | 9.17 | 9.80 | 9.17 | 0 | 680 | -0.0 |
01/02/2019 |
9.17
|
1,110 | 9.03 | 9.17 | 8.74 | 0 | 0 | 0 |
31/01/2019 |
9.03
|
660 | 9.71 | 9.71 | 9.03 | 0 | 0 | 0 |
30/01/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
29/01/2019 |
9.71
|
1,280 | 9.76 | 9.76 | 9.08 | 0 | 230 | -0.0 |
28/01/2019 |
9.76
|
10 | 9.17 | 9.76 | 9.76 | 0 | 0 | 0 |
25/01/2019 |
9.17
|
220 | 9.17 | 9.17 | 8.54 | 0 | 0 | 0 |
24/01/2019 |
9.17
|
110 | 8.74 | 9.17 | 8.74 | 0 | 0 | 0 |
23/01/2019 |
8.74
|
100 | 8.98 | 8.98 | 8.74 | 0 | 0 | 0 |
22/01/2019 |
8.98
|
10 | 8.45 | 8.98 | 8.98 | 0 | 0 | 0 |
21/01/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
18/01/2019 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
17/01/2019 |
8.45
|
650 | 8.25 | 8.45 | 8.20 | 500 | 0 | 0.0 |
16/01/2019 |
8.25
|
780 | 8.25 | 8.25 | 8.25 | 540 | 680 | -0.0 |
15/01/2019 |
8.25
|
310 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
14/01/2019 |
8.25
|
170 | 8.25 | 8.25 | 8.25 | 0 | 170 | -0.0 |
11/01/2019 |
8.25
|
2,220 | 8.25 | 8.25 | 8.25 | 0 | 2,210 | -0.0 |
10/01/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
09/01/2019 |
8.25
|
350 | 8.25 | 8.25 | 8.23 | 0 | 330 | -0.0 |
08/01/2019 |
8.25
|
200 | 7.91 | 8.45 | 8.25 | 0 | 190 | -0.0 |
07/01/2019 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
04/01/2019 |
7.91
|
300 | 8.49 | 8.74 | 7.91 | 0 | 0 | 0 |
03/01/2019 |
8.49
|
2,750 | 8.13 | 8.49 | 8.11 | 0 | 0 | 0 |
02/01/2019 |
8.13
|
40 | 7.62 | 8.13 | 8.13 | 0 | 0 | 0 |
28/12/2018 |
7.62
|
790 | 8.13 | 8.49 | 7.57 | 0 | 0 | 0 |
27/12/2018 |
8.13
|
300 | 8.74 | 9.34 | 8.13 | 100 | 0 | 0.0 |
26/12/2018 |
8.74
|
650 | 8.81 | 8.81 | 8.20 | 0 | 0 | 0 |
25/12/2018 |
8.81
|
100 | 8.25 | 8.81 | 8.25 | 0 | 0 | 0 |
24/12/2018 |
8.25
|
10 | 7.72 | 8.25 | 8.25 | 0 | 0 | 0 |
21/12/2018 |
7.72
|
620 | 7.23 | 7.72 | 7.26 | 0 | 0 | 0 |
20/12/2018 |
7.23
|
30 | 7.77 | 7.77 | 7.23 | 0 | 10 | -0.0 |
19/12/2018 |
7.77
|
700 | 7.77 | 7.77 | 7.77 | 700 | 700 | 0 |
18/12/2018 |
7.77
|
1,030 | 7.47 | 7.86 | 7.50 | 0 | 0 | 0 |
17/12/2018 |
7.47
|
20 | 7.45 | 7.47 | 7.01 | 0 | 0 | 0 |
14/12/2018 |
7.45
|
10 | 7.91 | 7.91 | 7.45 | 0 | 0 | 0 |
13/12/2018 |
7.91
|
60 | 8.25 | 8.25 | 7.91 | 40 | 0 | 0.0 |
12/12/2018 |
8.25
|
900 | 8.35 | 8.88 | 7.81 | 670 | 220 | 0.0 |
11/12/2018 |
8.35
|
770 | 8.06 | 8.57 | 8.06 | 690 | 280 | 0.0 |
10/12/2018 |
8.06
|
6,400 | 7.77 | 8.30 | 8.06 | 5,100 | 1,210 | 0.1 |
07/12/2018 |
7.77
|
5,930 | 7.55 | 8.06 | 7.60 | 0 | 0 | 0 |
06/12/2018 |
7.55
|
1,450 | 8.11 | 8.45 | 7.55 | 0 | 510 | -0.0 |
05/12/2018 |
8.11
|
20 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
04/12/2018 |
8.11
|
1,820 | 8.71 | 8.74 | 8.11 | 0 | 1,530 | -0.0 |
03/12/2018 |
8.71
|
3,560 | 8.74 | 8.74 | 8.49 | 3,500 | 1,950 | 0.0 |
30/11/2018 |
8.74
|
4,230 | 8.25 | 8.74 | 8.45 | 0 | 4,200 | -0.1 |
29/11/2018 |
8.25
|
1,690 | 8.01 | 8.25 | 8.23 | 0 | 1,640 | -0.0 |
28/11/2018 |
8.01
|
10,350 | 8.45 | 8.71 | 7.96 | 0 | 10,320 | -0.2 |
27/11/2018 |
8.45
|
530 | 8.42 | 9.00 | 8.45 | 500 | 0 | 0.0 |
26/11/2018 |
8.42
|
3,070 | 9.00 | 9.00 | 8.42 | 2,000 | 3,000 | -0.0 |
23/11/2018 |
9.00
|
1,500 | 9.46 | 9.46 | 9.00 | 1,500 | 200 | 0.0 |
22/11/2018 |
9.46
|
1,760 | 9.66 | 9.95 | 9.00 | 300 | 1,510 | -0.0 |
21/11/2018 |
9.66
|
90 | 9.29 | 9.71 | 9.29 | 0 | 0 | 0 |
20/11/2018 |
9.29
|
650 | 8.69 | 9.29 | 8.18 | 0 | 0 | 0 |
19/11/2018 |
8.69
|
20 | 9.32 | 9.32 | 8.69 | 0 | 10 | -0.0 |
16/11/2018 |
9.32
|
20 | 10.00 | 10.00 | 9.32 | 0 | 10 | -0.0 |
15/11/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
14/11/2018 |
10.00
|
680 | 9.63 | 10.14 | 8.98 | 0 | 10 | -0.0 |
13/11/2018 |
9.63
|
20 | 9.34 | 9.63 | 8.71 | 0 | 10 | -0.0 |
12/11/2018 |
9.34
|
30 | 10.02 | 10.02 | 9.34 | 0 | 10 | -0.0 |
09/11/2018 |
10.02
|
20 | 9.39 | 10.02 | 8.74 | 0 | 10 | -0.0 |
08/11/2018 |
9.39
|
40 | 8.91 | 9.39 | 8.40 | 0 | 10 | -0.0 |
07/11/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
06/11/2018 |
8.91
|
10 | 9.56 | 9.56 | 8.91 | 0 | 10 | -0.0 |
05/11/2018 |
9.56
|
110 | 8.96 | 9.56 | 8.37 | 100 | 10 | 0.0 |
02/11/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
01/11/2018 |
8.96
|
10 | 9.59 | 9.59 | 8.96 | 0 | 0 | 0 |
31/10/2018 |
9.59
|
2,010 | 9.03 | 9.59 | 9.03 | 2,000 | 1,460 | 0.0 |
30/10/2018 |
9.03
|
2,000 | 9.68 | 9.68 | 9.03 | 0 | 0 | 0 |
29/10/2018 |
9.68
|
60 | 9.20 | 9.68 | 8.57 | 0 | 10 | -0.0 |
26/10/2018 |
9.20
|
20 | 8.74 | 9.20 | 9.20 | 0 | 0 | 0 |
25/10/2018 |
8.74
|
90 | 8.88 | 9.20 | 8.30 | 0 | 10 | -0.0 |
24/10/2018 |
8.88
|
10 | 8.59 | 8.88 | 8.88 | 0 | 0 | 0 |
23/10/2018 |
8.59
|
4,220 | 8.52 | 8.62 | 8.59 | 0 | 4,200 | -0.1 |
22/10/2018 |
8.52
|
10 | 9.05 | 9.05 | 8.52 | 0 | 10 | -0.0 |
19/10/2018 |
9.05
|
10 | 9.63 | 9.63 | 9.05 | 0 | 10 | -0.0 |
18/10/2018 |
9.63
|
130 | 9.17 | 9.63 | 9.63 | 130 | 0 | 0.0 |
17/10/2018 |
9.17
|
20 | 8.81 | 9.17 | 8.83 | 10 | 0 | 0.0 |
16/10/2018 |
8.81
|
20 | 9.42 | 9.42 | 8.81 | 0 | 0 | 0 |
15/10/2018 |
9.42
|
20 | 9.25 | 9.42 | 8.64 | 0 | 10 | -0.0 |
12/10/2018 |
9.25
|
20 | 9.22 | 9.25 | 8.64 | 0 | 10 | -0.0 |
11/10/2018 |
9.22
|
1,240 | 8.96 | 9.22 | 8.74 | 1,200 | 20 | 0.0 |
10/10/2018 |
8.96
|
20 | 8.96 | 8.96 | 8.96 | 10 | 0 | 0.0 |
09/10/2018 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 90 | 0 | 0.0 |
08/10/2018 |
8.96
|
2,050 | 8.93 | 9.42 | 8.93 | 960 | 0 | 0.0 |
05/10/2018 |
8.93
|
220 | 9.44 | 9.93 | 8.81 | 200 | 10 | 0.0 |
04/10/2018 |
9.44
|
710 | 9.44 | 9.44 | 9.44 | 700 | 0 | 0.0 |
03/10/2018 |
9.44
|
650 | 10.14 | 10.14 | 9.44 | 0 | 10 | -0.0 |
02/10/2018 |
10.14
|
470 | 10.07 | 10.14 | 9.68 | 60 | 10 | 0.0 |
01/10/2018 |
10.07
|
290 | 9.68 | 10.07 | 9.22 | 0 | 0 | 0 |
28/09/2018 |
9.68
|
3,910 | 9.15 | 9.68 | 8.52 | 800 | 900 | -0.0 |
27/09/2018 |
9.15
|
270 | 9.71 | 9.71 | 9.15 | 0 | 10 | -0.0 |
26/09/2018 |
9.71
|
240 | 10.12 | 10.17 | 9.44 | 0 | 0 | 0 |
25/09/2018 |
10.12
|
300 | 10.87 | 10.87 | 10.12 | 0 | 0 | 0 |
24/09/2018 |
10.87
|
3,520 | 10.17 | 10.87 | 9.46 | 0 | 10 | -0.0 |
21/09/2018 |
10.17
|
30 | 10.14 | 10.19 | 9.49 | 10 | 10 | 0 |
20/09/2018 |
10.14
|
170 | 10.14 | 10.14 | 9.49 | 0 | 10 | -0.0 |
19/09/2018 |
10.14
|
1,250 | 10.14 | 10.19 | 9.46 | 100 | 1,010 | -0.0 |
18/09/2018 |
10.14
|
60 | 9.51 | 10.14 | 8.88 | 0 | 10 | -0.0 |