| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.10 | -11.11% | 412,700 | 0 | 0 |
0.80
0.90
0.80
|
|
2 tháng
(2024-07-22) |
-0.20 | -20% | 1,478,700 | 0 | 0 |
0.80
1
0.80
|
|
3 tháng
(2024-06-20) |
-0.60 | -42.86% | 3,870,500 | 0 | 0 |
0.80
1.40
0.80
|
|
6 tháng
(2024-03-22) |
-1.90 | -70.37% | 20,794,419 | 19 | 0.0 |
0.80
2.80
0.80
|
|
12 tháng
(2023-09-25) |
-2.90 | -78.38% | 53,247,913 | 14,969 | 0.0 |
0.80
3.70
0.80
|
|
24 tháng
(2022-09-29) |
-7.40 | -90.24% | 317,740,331 | -90,420 | -0.4 |
0.80
8.80
0.80
|
|
36 tháng
(2021-10-04) |
-7.90 | -90.80% | 602,388,048 | -105,720 | -0.5 |
0.80
16.70
0.80
|
|
60 tháng
(2019-10-15) |
-12.80 | -94.12% | 863,760,873 | -84,760 | -0.5 |
0.50
16.70
0.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/02/2019 |
9.36
|
99,360 | 9.32 | 9.41 | 9.32 | 0 | 0 | 0 |
| 12/02/2019 |
9.32
|
128,480 | 9.36 | 9.41 | 9.23 | 0 | 0 | 0 |
| 11/02/2019 |
9.36
|
76,310 | 9.32 | 9.41 | 9.32 | 0 | 0 | 0 |
| 01/02/2019 |
9.32
|
81,670 | 9.27 | 9.32 | 9.27 | 0 | 0 | 0 |
| 31/01/2019 |
9.27
|
139,410 | 9.14 | 9.27 | 9.09 | 0 | 0 | 0 |
| 30/01/2019 |
9.14
|
96,780 | 9.09 | 9.14 | 9.08 | 0 | 0 | 0 |
| 29/01/2019 |
9.09
|
110,770 | 9.09 | 9.09 | 9.08 | 0 | 0 | 0 |
| 28/01/2019 |
9.09
|
102,380 | 9.09 | 9.14 | 9.09 | 0 | 0 | 0 |
| 25/01/2019 |
9.09
|
103,540 | 9.14 | 9.14 | 9.09 | 0 | 0 | 0 |
| 24/01/2019 |
9.14
|
100,150 | 9.09 | 9.14 | 9.09 | 0 | 0 | 0 |
| 23/01/2019 |
9.09
|
78,450 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 22/01/2019 |
9.09
|
87,150 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 21/01/2019 |
9.18
|
92,260 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 18/01/2019 |
9.09
|
102,170 | 9.14 | 9.18 | 9.09 | 0 | 0 | 0 |
| 17/01/2019 |
9.14
|
100,000 | 9.09 | 9.23 | 9.09 | 0 | 0 | 0 |
| 16/01/2019 |
9.09
|
91,230 | 9.18 | 9.18 | 9.08 | 0 | 0 | 0 |
| 15/01/2019 |
9.18
|
104,620 | 9.09 | 9.23 | 9.08 | 0 | 0 | 0 |
| 14/01/2019 |
9.09
|
101,230 | 9.14 | 9.14 | 9.09 | 0 | 0 | 0 |
| 11/01/2019 |
9.14
|
85,630 | 9.09 | 9.14 | 9.09 | 0 | 0 | 0 |
| 10/01/2019 |
9.09
|
87,630 | 9.18 | 9.18 | 9.08 | 0 | 0 | 0 |
| 09/01/2019 |
9.18
|
114,450 | 9.09 | 9.18 | 9.08 | 0 | 0 | 0 |
| 08/01/2019 |
9.09
|
92,780 | 9.18 | 9.23 | 9.08 | 0 | 0 | 0 |
| 07/01/2019 |
9.18
|
76,060 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 04/01/2019 |
9.09
|
51,310 | 9.09 | 9.09 | 9.07 | 0 | 0 | 0 |
| 03/01/2019 |
9.09
|
90,670 | 9.09 | 9.18 | 9.08 | 0 | 0 | 0 |
| 02/01/2019 |
9.09
|
106,500 | 9.09 | 9.14 | 9.07 | 0 | 0 | 0 |
| 28/12/2018 |
9.09
|
110,500 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 27/12/2018 |
9.18
|
90,250 | 9.14 | 9.18 | 9.04 | 0 | 0 | 0 |
| 26/12/2018 |
9.14
|
781,560 | 9.50 | 9.50 | 8.84 | 0 | 0 | 0 |
| 25/12/2018 |
9.50
|
60,350 | 10.18 | 10.18 | 9.50 | 0 | 0 | 0 |
| 24/12/2018 |
10.18
|
467,700 | 10.36 | 10.45 | 10.09 | 0 | 0 | 0 |
| 21/12/2018 |
10.36
|
1,391,230 | 9.86 | 10.55 | 9.86 | 0 | 0 | 0 |
| 20/12/2018 |
9.86
|
1,282,430 | 9.23 | 9.86 | 9.23 | 0 | 0 | 0 |
| 19/12/2018 |
9.23
|
225,700 | 9.09 | 9.27 | 9.05 | 0 | 0 | 0 |
| 18/12/2018 |
9.09
|
684,480 | 9.09 | 9.09 | 9.06 | 0 | 0 | 0 |
| 17/12/2018 |
9.09
|
55,570 | 9.09 | 9.09 | 9.06 | 0 | 0 | 0 |
| 14/12/2018 |
9.09
|
6,330 | 9.09 | 9.09 | 9.07 | 0 | 0 | 0 |
| 13/12/2018 |
9.09
|
668,370 | 9.09 | 9.09 | 9.08 | 0 | 0 | 0 |
| 12/12/2018 |
9.09
|
2,150 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 11/12/2018 |
9.09
|
13,940 | 9.09 | 9.09 | 9.07 | 0 | 0 | 0 |
| 10/12/2018 |
9.09
|
15,550 | 9.09 | 9.14 | 9.08 | 0 | 0 | 0 |
| 07/12/2018 |
9.09
|
11,780 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 06/12/2018 |
9.09
|
23,220 | 9.14 | 9.14 | 9.09 | 0 | 0 | 0 |
| 05/12/2018 |
9.14
|
5,820 | 9.09 | 9.14 | 9.08 | 0 | 0 | 0 |
| 04/12/2018 |
9.09
|
6,870 | 9.09 | 9.09 | 9.08 | 0 | 0 | 0 |
| 03/12/2018 |
9.09
|
17,710 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 30/11/2018 |
9.09
|
25,470 | 9.09 | 9.14 | 9.09 | 0 | 0 | 0 |
| 29/11/2018 |
9.09
|
11,050 | 9.09 | 9.09 | 9.08 | 0 | 0 | 0 |
| 28/11/2018 |
9.09
|
8,350 | 9.09 | 9.09 | 9.08 | 0 | 0 | 0 |
| 27/11/2018 |
9.09
|
9,750 | 9.09 | 9.14 | 9.09 | 0 | 0 | 0 |
| 26/11/2018 |
9.09
|
45,590 | 9.09 | 9.09 | 9.07 | 0 | 0 | 0 |
| 23/11/2018 |
9.09
|
75,710 | 9.09 | 9.14 | 9.07 | 0 | 0 | 0 |
| 22/11/2018 |
9.09
|
32,760 | 9.23 | 9.23 | 9.09 | 0 | 0 | 0 |
| 21/11/2018 |
9.23
|
84,850 | 9.27 | 9.36 | 9.23 | 0 | 0 | 0 |
| 20/11/2018 |
9.27
|
301,770 | 9.09 | 9.45 | 9.09 | 0 | 0 | 0 |
| 19/11/2018 |
9.09
|
39,610 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 16/11/2018 |
9.18
|
47,940 | 9.14 | 9.23 | 9.18 | 0 | 0 | 0 |
| 15/11/2018 |
9.14
|
155,690 | 9.09 | 9.23 | 9.09 | 0 | 0 | 0 |
| 14/11/2018 |
9.09
|
32,410 | 9.14 | 9.18 | 9.09 | 0 | 0 | 0 |
| 13/11/2018 |
9.14
|
39,010 | 9.09 | 9.14 | 9.08 | 0 | 0 | 0 |
| 12/11/2018 |
9.09
|
33,850 | 9.09 | 9.09 | 9.06 | 0 | 0 | 0 |
| 09/11/2018 |
9.09
|
90,120 | 9.09 | 9.09 | 9.02 | 0 | 0 | 0 |
| 08/11/2018 |
9.09
|
165,270 | 9.23 | 9.27 | 9.06 | 0 | 0 | 0 |
| 07/11/2018 |
9.23
|
207,970 | 9.45 | 9.45 | 9.23 | 0 | 0 | 0 |
| 06/11/2018 |
9.45
|
793,380 | 9.14 | 9.45 | 9.09 | 0 | 0 | 0 |
| 05/11/2018 |
9.14
|
321,940 | 9.09 | 9.14 | 9.08 | 0 | 0 | 0 |
| 02/11/2018 |
9.09
|
229,800 | 9.27 | 9.45 | 9.08 | 0 | 0 | 0 |
| 01/11/2018 |
9.27
|
1,163,560 | 9.36 | 9.36 | 9.08 | 0 | 0 | 0 |
| 31/10/2018 |
9.36
|
179,800 | 9.36 | 9.55 | 9.36 | 0 | 0 | 0 |
| 30/10/2018 |
9.36
|
115,890 | 9.27 | 9.41 | 9.27 | 0 | 0 | 0 |
| 29/10/2018 |
9.27
|
94,320 | 9.36 | 9.45 | 9.27 | 0 | 0 | 0 |
| 26/10/2018 |
9.36
|
82,070 | 9.50 | 9.59 | 9.36 | 0 | 0 | 0 |
| 25/10/2018 |
9.50
|
91,920 | 9.95 | 9.95 | 9.36 | 0 | 0 | 0 |
| 24/10/2018 |
9.95
|
575,080 | 10.36 | 10.45 | 9.91 | 0 | 0 | 0 |
| 23/10/2018 |
10.36
|
993,560 | 10.36 | 10.68 | 10.09 | 0 | 0 | 0 |
| 22/10/2018 |
10.36
|
824,550 | 9.73 | 10.36 | 9.09 | 0 | 0 | 0 |
| 19/10/2018 |
9.73
|
259,660 | 10.18 | 10.18 | 9.50 | 0 | 0 | 0 |
| 18/10/2018 |
10.18
|
701,130 | 10.91 | 10.91 | 10.18 | 0 | 0 | 0 |
| 17/10/2018 |
10.91
|
238,130 | 11.73 | 11.73 | 10.91 | 0 | 0 | 0 |
| 16/10/2018 |
11.73
|
655,990 | 12.45 | 12.68 | 11.73 | 0 | 0 | 0 |
| 15/10/2018 |
12.45
|
1,315,750 | 12.18 | 13 | 12.14 | 0 | 0 | 0 |
| 12/10/2018 |
12.18
|
2,467,050 | 12.18 | 12.18 | 10.45 | 0 | 0 | 0 |