| 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) |
-1 | -3.18% | 288,600 | 0 | 0 |
30.25
31.70
30.40
|
|
2 tháng
(2024-07-22) |
-2.10 | -6.46% | 722,500 | 0 | 0 |
30.25
32.85
30.40
|
|
3 tháng
(2024-06-24) |
-2 | -6.17% | 1,023,800 | 0 | 0 |
30.25
34.50
30.40
|
|
6 tháng
(2024-03-25) |
-0.02 | -0.05% | 2,281,900 | 0 | 0 |
29.26
34.50
30.40
|
|
12 tháng
(2023-09-26) |
8.89 | 41.34% | 4,686,000 | -15,800 | -0.5 |
21.46
34.50
30.40
|
|
24 tháng
(2022-10-03) |
9.56 | 45.89% | 9,729,100 | -50,558 | -3.1 |
16.82
34.50
30.40
|
|
36 tháng
(2021-10-06) |
16.22 | 114.39% | 16,214,500 | 15,372 | -3.0 |
13.67
34.50
30.40
|
|
60 tháng
(2019-10-17) |
21.18 | 229.86% | 31,934,040 | 141,642 | -0.9 |
8.27
34.50
30.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/02/2019 |
8.31
|
4,190 | 8.34 | 8.43 | 8.25 | 0 | 0 | 0 |
| 14/02/2019 |
8.34
|
25,770 | 8.25 | 8.34 | 8.28 | 0 | 0 | 0 |
| 13/02/2019 |
8.25
|
18,850 | 8.37 | 8.37 | 8.25 | 0 | 9,000 | -0.1 |
| 12/02/2019 |
8.37
|
16,180 | 8.16 | 8.37 | 8.16 | 0 | 0 | 0 |
| 11/02/2019 |
8.16
|
7,200 | 8.22 | 8.34 | 8.16 | 0 | 0 | 0 |
| 01/02/2019 |
8.22
|
10,600 | 8.25 | 8.25 | 8.13 | 0 | 0 | 0 |
| 31/01/2019 |
8.25
|
20,180 | 8.31 | 8.31 | 8.25 | 0 | 0 | 0 |
| 30/01/2019 |
8.31
|
6,520 | 8.02 | 8.43 | 8.02 | 0 | 0 | 0 |
| 29/01/2019 |
8.02
|
29,920 | 8.02 | 8.05 | 8.02 | 0 | 0 | 0 |
| 28/01/2019 |
8.02
|
7,440 | 8.05 | 8.05 | 8.02 | 0 | 0 | 0 |
| 25/01/2019 |
8.05
|
6,790 | 8.08 | 8.08 | 8.05 | 0 | 6,640 | -0.1 |
| 24/01/2019 |
8.08
|
23,810 | 8.08 | 8.08 | 8.05 | 0 | 20,360 | -0.3 |
| 23/01/2019 |
8.08
|
13,460 | 8.08 | 8.13 | 8.05 | 0 | 9,000 | -0.1 |
| 22/01/2019 |
8.08
|
30,970 | 8.13 | 8.13 | 8.08 | 0 | 25,000 | -0.3 |
| 21/01/2019 |
8.13
|
8,500 | 8.13 | 8.19 | 8.13 | 0 | 8,000 | -0.1 |
| 18/01/2019 |
8.13
|
7,000 | 8.13 | 8.13 | 8.13 | 0 | 7,000 | -0.1 |
| 17/01/2019 |
8.13
|
71,310 | 8.16 | 8.16 | 8.13 | 0 | 34,980 | -0.5 |
| 16/01/2019 |
8.16
|
7,170 | 8.16 | 8.19 | 8.16 | 0 | 7,020 | -0.1 |
| 15/01/2019 |
8.16
|
29,120 | 8.13 | 8.19 | 8.13 | 0 | 17,920 | -0.3 |
| 14/01/2019 |
8.13
|
26,840 | 8.19 | 8.19 | 8.11 | 0 | 10,080 | -0.1 |
| 11/01/2019 |
8.19
|
28,240 | 8.19 | 8.25 | 8.13 | 0 | 12,610 | -0.2 |
| 10/01/2019 |
8.19
|
7,950 | 8.19 | 8.25 | 8.19 | 0 | 0 | 0 |
| 09/01/2019 |
8.19
|
14,050 | 8.19 | 8.19 | 8.11 | 0 | 0 | 0 |
| 08/01/2019 |
8.19
|
27,160 | 8.19 | 8.31 | 8.05 | 0 | 0 | 0 |
| 07/01/2019 |
8.19
|
1,810 | 8.19 | 8.25 | 8.19 | 0 | 0 | 0 |
| 04/01/2019 |
8.19
|
1,520 | 8.19 | 8.19 | 8.08 | 0 | 0 | 0 |
| 03/01/2019 |
8.19
|
9,130 | 8.25 | 8.31 | 8.13 | 0 | 0 | 0 |
| 02/01/2019 |
8.25
|
15,040 | 8.25 | 8.25 | 8.19 | 0 | 0 | 0 |
| 28/12/2018 |
8.25
|
16,010 | 8.25 | 8.43 | 8.13 | 0 | 0 | 0 |
| 27/12/2018 |
8.25
|
7,990 | 8.25 | 8.25 | 8.13 | 0 | 0 | 0 |
| 26/12/2018 |
8.25
|
310 | 8.13 | 8.31 | 8.25 | 0 | 0 | 0 |
| 25/12/2018 |
8.13
|
60 | 8.31 | 8.31 | 8.13 | 0 | 0 | 0 |
| 24/12/2018 |
8.31
|
300 | 8.25 | 8.31 | 8.25 | 0 | 0 | 0 |
| 21/12/2018 |
8.25
|
3,980 | 8.13 | 8.25 | 8.19 | 0 | 0 | 0 |
| 20/12/2018 |
8.13
|
1,930 | 8.13 | 8.43 | 8.08 | 0 | 0 | 0 |
| 19/12/2018 |
8.13
|
20,020 | 8.19 | 8.54 | 8.13 | 0 | 0 | 0 |
| 18/12/2018 |
8.19
|
3,900 | 8.13 | 8.19 | 8.13 | 0 | 0 | 0 |
| 17/12/2018 |
8.13
|
5,700 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 |
| 14/12/2018 |
8.19
|
15,950 | 8.25 | 8.25 | 8.13 | 0 | 0 | 0 |
| 13/12/2018 |
8.25
|
12,270 | 8.37 | 8.37 | 8.19 | 0 | 0 | 0 |
| 12/12/2018 |
8.37
|
1,460 | 8.25 | 8.37 | 8.25 | 0 | 0 | 0 |
| 11/12/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 10/12/2018 |
8.25
|
46,490 | 8.25 | 8.60 | 8.19 | 0 | 0 | 0 |
| 07/12/2018 |
8.25
|
103,000 | 8.25 | 8.31 | 8.25 | 0 | 0 | 0 |
| 06/12/2018 |
8.25
|
7,210 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 05/12/2018 |
8.43
|
9,670 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 04/12/2018 |
8.43
|
7,110 | 8.19 | 8.43 | 8.25 | 0 | 0 | 0 |
| 03/12/2018 |
8.19
|
21,060 | 8.43 | 8.66 | 8.19 | 240 | 0 | 0.0 |
| 30/11/2018 |
8.43
|
11,640 | 8.43 | 8.45 | 8.40 | 0 | 0 | 0 |
| 29/11/2018 |
8.43
|
1,050 | 8.19 | 8.43 | 8.19 | 0 | 0 | 0 |
| 28/11/2018 |
8.19
|
4,130 | 8.19 | 8.19 | 8.16 | 0 | 0 | 0 |
| 27/11/2018 |
8.19
|
1,640 | 8.13 | 8.19 | 8.13 | 0 | 0 | 0 |
| 26/11/2018 |
8.13
|
19,700 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 23/11/2018 |
8.13
|
13,670 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 |
| 22/11/2018 |
8.13
|
8,530 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 |
| 21/11/2018 |
8.13
|
9,820 | 8.11 | 8.13 | 8.05 | 0 | 0 | 0 |
| 20/11/2018 |
8.11
|
17,110 | 8.08 | 8.11 | 8.08 | 0 | 0 | 0 |
| 19/11/2018 |
8.08
|
13,500 | 8.08 | 8.11 | 8.08 | 0 | 0 | 0 |
| 16/11/2018 |
8.08
|
15,420 | 8.08 | 8.08 | 8.05 | 0 | 0 | 0 |
| 15/11/2018 |
8.08
|
5,670 | 8.05 | 8.08 | 8.08 | 0 | 0 | 0 |
| 14/11/2018 |
8.05
|
18,640 | 8.08 | 8.13 | 8.02 | 0 | 0 | 0 |
| 13/11/2018 |
8.08
|
8,950 | 8.08 | 8.08 | 8.05 | 0 | 0 | 0 |
| 12/11/2018 |
8.08
|
15,350 | 8.08 | 8.08 | 8.05 | 0 | 0 | 0 |
| 09/11/2018 |
8.08
|
23,180 | 8.08 | 8.13 | 8.05 | 0 | 0 | 0 |
| 08/11/2018 |
8.08
|
1,160 | 8.05 | 8.08 | 8.05 | 0 | 0 | 0 |
| 07/11/2018 |
8.05
|
15,650 | 8.05 | 8.08 | 8.05 | 0 | 0 | 0 |
| 06/11/2018 |
8.05
|
5,150 | 8.05 | 8.08 | 8.05 | 0 | 0 | 0 |
| 05/11/2018 |
8.05
|
3,790 | 8.11 | 8.11 | 8.05 | 0 | 0 | 0 |
| 02/11/2018 |
8.11
|
43,560 | 8.11 | 8.16 | 8.05 | 0 | 0 | 0 |
| 01/11/2018 |
8.11
|
4,750 | 8.11 | 8.13 | 7.90 | 0 | 0 | 0 |
| 31/10/2018 |
8.11
|
11,480 | 8.13 | 8.13 | 8.11 | 0 | 0 | 0 |
| 30/10/2018 |
8.13
|
4,800 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 29/10/2018 |
8.13
|
10,550 | 8.13 | 8.13 | 8.11 | 0 | 0 | 0 |
| 26/10/2018 |
8.13
|
13,100 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 |
| 25/10/2018 |
8.13
|
2,860 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 |
| 24/10/2018 |
8.13
|
16,180 | 8.08 | 8.13 | 8.08 | 0 | 0 | 0 |
| 23/10/2018 |
8.08
|
19,840 | 8.19 | 8.19 | 8.02 | 0 | 0 | 0 |
| 22/10/2018 |
8.19
|
26,360 | 8.25 | 8.31 | 8.19 | 0 | 0 | 0 |
| 19/10/2018 |
8.25
|
2,500 | 8.25 | 8.25 | 8.25 | 0 | 400 | -0.0 |
| 18/10/2018 |
8.25
|
10,810 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
| 17/10/2018 |
8.31
|
4,100 | 8.25 | 8.31 | 8.25 | 0 | 0 | 0 |
| 16/10/2018 |
8.25
|
2,520 | 8.25 | 8.43 | 8.25 | 0 | 0 | 0 |
| 15/10/2018 |
8.25
|
3,780 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 12/10/2018 |
8.43
|
4,340 | 8.43 | 8.43 | 8.28 | 0 | 0 | 0 |
| 11/10/2018 |
8.43
|
5,800 | 8.48 | 8.48 | 8.31 | 0 | 0 | 0 |
| 10/10/2018 |
8.48
|
4,380 | 8.51 | 8.51 | 8.48 | 0 | 0 | 0 |
| 09/10/2018 |
8.51
|
6,680 | 8.77 | 8.77 | 8.51 | 0 | 0 | 0 |
| 08/10/2018 |
8.77
|
11,330 | 8.43 | 8.77 | 8.37 | 100 | 0 | 0.0 |
| 05/10/2018 |
8.43
|
15,200 | 8.43 | 8.48 | 8.40 | 0 | 0 | 0 |
| 04/10/2018 |
8.43
|
15,420 | 8.48 | 8.48 | 8.40 | 0 | 0 | 0 |
| 03/10/2018 |
8.48
|
12,400 | 8.43 | 8.48 | 8.43 | 0 | 0 | 0 |
| 02/10/2018 |
8.43
|
11,720 | 8.48 | 8.54 | 8.43 | 0 | 0 | 0 |
| 01/10/2018 |
8.48
|
6,700 | 8.48 | 8.54 | 8.43 | 0 | 0 | 0 |
| 28/09/2018 |
8.48
|
8,390 | 8.54 | 8.54 | 8.45 | 0 | 0 | 0 |
| 27/09/2018 |
8.54
|
7,160 | 8.54 | 8.54 | 8.48 | 0 | 300 | -0.0 |
| 26/09/2018 |
8.54
|
15,170 | 8.48 | 8.54 | 8.48 | 0 | 0 | 0 |
| 25/09/2018 |
8.48
|
7,880 | 8.48 | 8.60 | 8.48 | 0 | 0 | 0 |
| 24/09/2018 |
8.48
|
12,860 | 8.48 | 8.48 | 8.37 | 0 | 1,500 | -0.0 |
| 21/09/2018 |
8.48
|
530 | 8.54 | 8.54 | 8.43 | 0 | 0 | 0 |
| 20/09/2018 |
8.54
|
4,200 | 8.60 | 8.60 | 8.37 | 0 | 0 | 0 |