Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.25 | -6.16% | 855,800 | 500 | 0.0 |
19
20.85
19.05
|
2 tháng
(2024-09-23) |
-2.25 | -10.56% | 1,204,300 | -200 | -0.0 |
19
21.40
19.05
|
3 tháng
(2024-08-26) |
-2.55 | -11.81% | 1,534,300 | -4,100 | -0.1 |
19
22
19.05
|
6 tháng
(2024-05-27) |
-3.25 | -14.57% | 4,396,400 | 22,300 | 0.5 |
19
26
19.05
|
12 tháng
(2023-11-28) |
-2.41 | -11.25% | 6,880,500 | 8,950 | 0.2 |
19
26
19.05
|
24 tháng
(2022-12-05) |
2.62 | 15.93% | 14,558,000 | 18,935 | 0.8 |
16.16
28.62
19.05
|
36 tháng
(2021-12-08) |
-11.30 | -37.23% | 19,990,620 | 34,070 | 0.9 |
14.97
36.87
19.05
|
60 tháng
(2019-12-19) |
11.31 | 146.12% | 38,310,066 | -2,980,520 | -50.1 |
7.42
36.87
19.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/03/2019 |
10.08
|
111 | 9.68 | 10.08 | 10.08 | 0 | 0 | 0 |
19/03/2019 |
9.68
|
155 | 9.51 | 9.68 | 9.68 | 0 | 0 | 0 |
18/03/2019 |
9.51
|
6,500 | 9.27 | 9.51 | 9.43 | 0 | 5,500 | -0.1 |
15/03/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
14/03/2019 |
9.27
|
500 | 9.35 | 9.35 | 9.27 | 0 | 0 | 0 |
13/03/2019 |
9.35
|
100 | 9.27 | 9.35 | 9.35 | 0 | 0 | 0 |
12/03/2019 |
9.27
|
100 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
11/03/2019 |
9.27
|
100 | 8.87 | 9.27 | 9.27 | 0 | 0 | 0 |
08/03/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
07/03/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
06/03/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
05/03/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
04/03/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
01/03/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
28/02/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
27/02/2019 |
8.87
|
0 | 8.22 | 8.87 | 8.87 | 0 | 0 | 0 |
26/02/2019 |
8.22
|
5,100 | 9.19 | 9.19 | 8.22 | 0 | 5,000 | -0.1 |
25/02/2019 |
9.19
|
2,300 | 9.11 | 9.27 | 8.63 | 0 | 0 | 0 |
22/02/2019 |
9.11
|
500 | 9.68 | 9.68 | 9.11 | 0 | 0 | 0 |
21/02/2019 |
9.68
|
3,200 | 9.43 | 9.68 | 9.59 | 0 | 0 | 0 |
20/02/2019 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
19/02/2019 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
18/02/2019 |
9.43
|
1 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
15/02/2019 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
14/02/2019 |
9.43
|
0 | 9.68 | 9.43 | 9.43 | 0 | 0 | 0 |
13/02/2019 |
9.68
|
1,100 | 9.11 | 10.00 | 8.87 | 0 | 500 | -0.0 |
12/02/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
11/02/2019 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
01/02/2019 |
9.11
|
1,000 | 8.87 | 9.11 | 9.11 | 0 | 0 | 0 |
31/01/2019 |
8.87
|
2,090 | 10.00 | 10.00 | 8.87 | 0 | 0 | 0 |
30/01/2019 |
10.00
|
200 | 9.84 | 10.00 | 10.00 | 0 | 0 | 0 |
29/01/2019 |
9.84
|
4,400 | 9.68 | 9.92 | 9.84 | 0 | 0 | 0 |
28/01/2019 |
9.68
|
400 | 9.35 | 9.92 | 9.68 | 0 | 0 | 0 |
25/01/2019 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
24/01/2019 |
9.35
|
0 | 9.84 | 9.35 | 9.35 | 0 | 0 | 0 |
23/01/2019 |
9.84
|
1,000 | 9.27 | 9.84 | 9.27 | 0 | 0 | 0 |
22/01/2019 |
9.27
|
1,000 | 9.68 | 9.68 | 9.27 | 0 | 0 | 0 |
21/01/2019 |
9.68
|
400 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
18/01/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
17/01/2019 |
9.68
|
200 | 10.00 | 10.00 | 9.68 | 0 | 0 | 0 |
16/01/2019 |
10.00
|
101 | 9.84 | 10.00 | 10.00 | 0 | 0 | 0 |
15/01/2019 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
14/01/2019 |
9.84
|
500 | 9.68 | 9.84 | 9.84 | 0 | 0 | 0 |
11/01/2019 |
9.68
|
1,300 | 9.27 | 9.68 | 9.51 | 0 | 0 | 0 |
10/01/2019 |
9.27
|
300 | 9.68 | 9.68 | 9.27 | 0 | 0 | 0 |
09/01/2019 |
9.68
|
100 | 9.03 | 9.68 | 9.68 | 0 | 0 | 0 |
08/01/2019 |
9.03
|
700 | 8.87 | 9.27 | 9.03 | 0 | 0 | 0 |
07/01/2019 |
8.87
|
6,700 | 8.79 | 9.27 | 8.87 | 0 | 5,600 | -0.1 |
04/01/2019 |
8.79
|
0 | 8.63 | 8.79 | 8.79 | 0 | 0 | 0 |
03/01/2019 |
8.63
|
1,600 | 8.63 | 8.87 | 8.63 | 0 | 600 | -0.0 |
02/01/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
28/12/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
27/12/2018 |
8.63
|
1,600 | 10.08 | 10.08 | 8.63 | 0 | 0 | 0 |
26/12/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
25/12/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
24/12/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
21/12/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
20/12/2018 |
10.08
|
105 | 9.03 | 10.08 | 10.08 | 0 | 0 | 0 |
19/12/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
18/12/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
17/12/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
14/12/2018 |
9.03
|
100 | 9.68 | 9.68 | 9.03 | 0 | 0 | 0 |
13/12/2018 |
9.68
|
202 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
12/12/2018 |
9.68
|
1,200 | 9.51 | 10.00 | 9.68 | 0 | 0 | 0 |
11/12/2018 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
10/12/2018 |
9.51
|
2 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
07/12/2018 |
9.51
|
400 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
06/12/2018 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
05/12/2018 |
9.51
|
500 | 9.43 | 9.51 | 9.51 | 0 | 0 | 0 |
04/12/2018 |
9.43
|
4,800 | 9.19 | 9.43 | 9.43 | 0 | 0 | 0 |
03/12/2018 |
9.19
|
0 | 9.11 | 9.19 | 9.19 | 0 | 0 | 0 |
30/11/2018 |
9.11
|
5,100 | 9.11 | 9.68 | 8.87 | 3,000 | 0 | 0.0 |
29/11/2018 |
9.11
|
300 | 9.84 | 9.84 | 9.11 | 0 | 0 | 0 |
28/11/2018 |
9.84
|
100 | 10.08 | 10.08 | 9.84 | 0 | 0 | 0 |
27/11/2018 |
10.08
|
600 | 9.27 | 10.08 | 8.87 | 0 | 0 | 0 |
26/11/2018 |
9.27
|
3,300 | 9.59 | 9.59 | 9.27 | 0 | 2,800 | -0.0 |
23/11/2018 |
9.59
|
1,300 | 9.76 | 9.76 | 9.59 | 0 | 1,000 | -0.0 |
22/11/2018 |
9.76
|
0 | 9.84 | 9.76 | 9.76 | 0 | 0 | 0 |
21/11/2018 |
9.84
|
2,300 | 9.84 | 9.84 | 9.68 | 0 | 2,100 | -0.0 |
20/11/2018 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
19/11/2018 |
9.84
|
100 | 9.59 | 9.84 | 9.84 | 0 | 0 | 0 |
16/11/2018 |
9.59
|
1,500 | 10.24 | 10.24 | 9.59 | 0 | 0 | 0 |
15/11/2018 |
10.24
|
2,100 | 9.68 | 10.24 | 10.08 | 0 | 0 | 0 |
14/11/2018 |
9.68
|
200 | 9.03 | 9.68 | 9.68 | 0 | 0 | 0 |
13/11/2018 |
9.03
|
0 | 8.71 | 9.03 | 9.03 | 0 | 0 | 0 |
12/11/2018 |
8.71
|
1,000 | 10.24 | 10.24 | 8.71 | 0 | 0 | 0 |
09/11/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
08/11/2018 |
10.24
|
100 | 9.43 | 10.24 | 10.24 | 0 | 0 | 0 |
07/11/2018 |
9.43
|
1,100 | 8.30 | 9.43 | 8.87 | 0 | 0 | 0 |
06/11/2018 |
8.30
|
193 | 9.19 | 9.19 | 8.30 | 0 | 0 | 0 |
05/11/2018 |
9.19
|
0 | 9.84 | 9.19 | 9.19 | 0 | 0 | 0 |
02/11/2018 |
9.84
|
3,300 | 9.68 | 9.84 | 8.30 | 0 | 0 | 0 |
01/11/2018 |
9.68
|
2,300 | 9.84 | 9.92 | 9.68 | 0 | 0 | 0 |
31/10/2018 |
9.84
|
1,001 | 9.68 | 9.84 | 9.84 | 0 | 0 | 0 |
30/10/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
29/10/2018 |
9.68
|
800 | 9.19 | 9.68 | 9.68 | 0 | 0 | 0 |
26/10/2018 |
9.19
|
16 | 9.03 | 9.19 | 9.19 | 0 | 0 | 0 |
25/10/2018 |
9.03
|
2,100 | 9.03 | 9.68 | 9.03 | 100 | 0 | 0.0 |
24/10/2018 |
9.03
|
500 | 9.35 | 9.35 | 9.03 | 0 | 0 | 0 |
23/10/2018 |
9.35
|
900 | 9.84 | 9.84 | 9.35 | 0 | 0 | 0 |