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) |
-1.90 | -7.06% | 2,700 | 0 | 0 |
24.30
26.90
25
|
2 tháng
(2024-07-22) |
-1.51 | -5.69% | 15,600 | 0 | 0 |
24.30
27
25
|
3 tháng
(2024-06-21) |
3.99 | 18.99% | 45,600 | 0 | 0 |
21.01
27.49
25
|
6 tháng
(2024-03-25) |
8.31 | 49.79% | 273,200 | 0 | 0 |
15.12
27.49
25
|
12 tháng
(2023-09-25) |
11.07 | 79.46% | 853,700 | 0 | 0 |
11.94
27.49
25
|
24 tháng
(2022-09-30) |
10.98 | 78.26% | 1,283,256 | 0 | 0 |
11.31
27.49
25
|
36 tháng
(2021-10-05) |
15.39 | 160.17% | 2,265,083 | 3,600 | 0.0 |
8.95
27.49
25
|
60 tháng
(2019-10-16) |
17.28 | 223.99% | 3,421,593 | 3,600 | 0.0 |
5.79
27.49
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
8.50
|
4 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
14/02/2019 |
8.50
|
1,100 | 8.30 | 8.50 | 8.50 | 0 | 0 | 0 |
13/02/2019 |
8.30
|
1,700 | 8.43 | 8.43 | 8.30 | 0 | 0 | 0 |
12/02/2019 |
8.43
|
48 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
11/02/2019 |
8.43
|
2,320 | 8.30 | 8.43 | 8.30 | 0 | 0 | 0 |
01/02/2019 |
8.30
|
1,028 | 8.43 | 8.43 | 8.30 | 0 | 0 | 0 |
31/01/2019 |
8.43
|
2,338 | 8.36 | 8.50 | 8.43 | 0 | 0 | 0 |
30/01/2019 |
8.36
|
1,200 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 |
29/01/2019 |
8.36
|
1,400 | 9.17 | 9.17 | 8.36 | 0 | 0 | 0 |
28/01/2019 |
9.17
|
1,825 | 8.63 | 9.17 | 8.23 | 0 | 0 | 0 |
25/01/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
24/01/2019 |
8.63
|
1,252 | 8.97 | 8.97 | 8.63 | 0 | 0 | 0 |
23/01/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
22/01/2019 |
8.97
|
2,040 | 9.44 | 9.44 | 8.57 | 0 | 0 | 0 |
21/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
18/01/2019 |
9.44
|
48 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
17/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
16/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
15/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
14/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
11/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
10/01/2019 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
09/01/2019 |
9.44
|
1,100 | 9.04 | 9.44 | 9.44 | 0 | 0 | 0 |
08/01/2019 |
9.04
|
700 | 9.04 | 9.04 | 8.97 | 0 | 0 | 0 |
07/01/2019 |
9.04
|
34 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
04/01/2019 |
9.04
|
100 | 8.97 | 9.04 | 9.04 | 0 | 0 | 0 |
03/01/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
02/01/2019 |
8.97
|
500 | 8.84 | 8.97 | 8.97 | 0 | 0 | 0 |
28/12/2018 |
8.84
|
1,755 | 8.97 | 9.11 | 8.84 | 0 | 0 | 0 |
27/12/2018 |
8.97
|
2,700 | 8.97 | 9.44 | 8.97 | 100 | 0 | 0.0 |
26/12/2018 |
8.97
|
600 | 8.90 | 8.97 | 8.97 | 0 | 0 | 0 |
25/12/2018 |
8.90
|
3,000 | 8.77 | 9.31 | 8.90 | 0 | 0 | 0 |
24/12/2018 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
21/12/2018 |
8.77
|
3,025 | 9.11 | 9.11 | 8.77 | 0 | 0 | 0 |
20/12/2018 |
9.11
|
1,454 | 9.24 | 9.24 | 9.11 | 0 | 0 | 0 |
19/12/2018 |
9.24
|
524 | 9.17 | 9.24 | 9.17 | 0 | 0 | 0 |
18/12/2018 |
9.17
|
225 | 9.44 | 9.44 | 9.17 | 0 | 0 | 0 |
17/12/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
14/12/2018 |
9.44
|
500 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
13/12/2018 |
9.44
|
200 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
12/12/2018 |
9.44
|
1,000 | 9.17 | 9.44 | 9.44 | 0 | 0 | 0 |
11/12/2018 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
10/12/2018 |
9.17
|
300 | 9.17 | 9.44 | 9.17 | 0 | 0 | 0 |
07/12/2018 |
9.17
|
24 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
06/12/2018 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
05/12/2018 |
9.17
|
1,500 | 9.17 | 9.31 | 9.17 | 0 | 0 | 0 |
04/12/2018 |
9.17
|
1,100 | 8.84 | 9.17 | 8.97 | 0 | 0 | 0 |
03/12/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
30/11/2018 |
8.84
|
2,500 | 9.38 | 9.38 | 8.84 | 0 | 0 | 0 |
29/11/2018 |
9.38
|
500 | 9.11 | 9.38 | 9.38 | 0 | 0 | 0 |
28/11/2018 |
9.11
|
1,600 | 8.77 | 9.11 | 8.97 | 0 | 0 | 0 |
27/11/2018 |
8.77
|
1,600 | 8.63 | 9.24 | 8.77 | 0 | 0 | 0 |
26/11/2018 |
8.63
|
846 | 9.11 | 9.11 | 8.63 | 0 | 0 | 0 |
23/11/2018 |
9.11
|
400 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
22/11/2018 |
9.11
|
100 | 9.31 | 9.31 | 9.11 | 0 | 0 | 0 |
21/11/2018 |
9.31
|
1 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
20/11/2018 |
9.31
|
1,400 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
19/11/2018 |
9.31
|
500 | 9.17 | 9.31 | 9.31 | 0 | 0 | 0 |
16/11/2018 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
15/11/2018 |
9.17
|
770 | 9.38 | 9.38 | 8.77 | 0 | 0 | 0 |
14/11/2018 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
13/11/2018 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
12/11/2018 |
9.38
|
50 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
09/11/2018 |
9.38
|
5,600 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
08/11/2018 |
9.38
|
2,400 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
07/11/2018 |
9.38
|
500 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
06/11/2018 |
9.38
|
100 | 9.31 | 9.38 | 9.38 | 0 | 0 | 0 |
05/11/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
02/11/2018 |
9.31
|
2,100 | 9.31 | 9.44 | 9.31 | 0 | 0 | 0 |
01/11/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
31/10/2018 |
9.31
|
75 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
30/10/2018 |
9.31
|
2,121 | 9.44 | 9.44 | 9.31 | 0 | 0 | 0 |
29/10/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
26/10/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
25/10/2018 |
9.44
|
9 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
24/10/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
23/10/2018 |
9.44
|
2,400 | 9.44 | 9.44 | 9.44 | 0 | 300 | -0.0 |
22/10/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
19/10/2018 |
9.44
|
1,100 | 9.38 | 9.51 | 9.44 | 0 | 0 | 0 |
18/10/2018 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
17/10/2018 |
9.38
|
500 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
16/10/2018 |
9.38
|
404 | 9.31 | 9.38 | 9.38 | 0 | 0 | 0 |
15/10/2018 |
9.31
|
203 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
12/10/2018 |
9.31
|
600 | 9.44 | 9.44 | 9.11 | 0 | 0 | 0 |
11/10/2018 |
9.44
|
35 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
10/10/2018 |
9.44
|
1,903 | 9.38 | 9.44 | 9.38 | 0 | 0 | 0 |
09/10/2018 |
9.38
|
6,951 | 9.31 | 9.44 | 9.38 | 0 | 0 | 0 |
08/10/2018 |
9.31
|
800 | 9.38 | 9.38 | 9.31 | 0 | 0 | 0 |
05/10/2018 |
9.38
|
44 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
04/10/2018 |
9.38
|
4,900 | 9.44 | 9.44 | 9.38 | 0 | 0 | 0 |
03/10/2018 |
9.44
|
649 | 9.31 | 9.44 | 9.44 | 0 | 0 | 0 |
02/10/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
01/10/2018 |
9.31
|
2,600 | 9.38 | 9.38 | 9.17 | 0 | 0 | 0 |
28/09/2018 |
9.38
|
358 | 9.51 | 9.51 | 9.38 | 0 | 0 | 0 |
27/09/2018 |
9.51
|
162 | 9.38 | 9.51 | 9.51 | 0 | 0 | 0 |
26/09/2018 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
25/09/2018 |
9.38
|
100 | 9.31 | 9.38 | 9.38 | 0 | 0 | 0 |
24/09/2018 |
9.31
|
20 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
21/09/2018 |
9.31
|
1,846 | 9.44 | 9.44 | 9.17 | 0 | 0 | 0 |
20/09/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |