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) |
0.55 | 5.42% | 44,500 | -200 | -0.0 |
10.05
10.80
10.70
|
2 tháng
(2024-07-22) |
-0.30 | -2.73% | 92,100 | -200 | -0.0 |
10.05
11
10.70
|
3 tháng
(2024-06-21) |
0.05 | 0.47% | 198,000 | 0 | -0.0 |
10.05
11.20
10.70
|
6 tháng
(2024-03-25) |
-0.45 | -4.04% | 471,400 | -688 | -0.0 |
10.05
11.25
10.70
|
12 tháng
(2023-09-25) |
0.80 | 8.08% | 1,655,500 | -6,588 | -0.1 |
9.55
11.25
10.70
|
24 tháng
(2022-09-30) |
-0.82 | -7.10% | 6,515,400 | -31,194 | -0.2 |
9.55
11.71
10.70
|
36 tháng
(2021-10-05) |
-2.59 | -19.48% | 22,676,800 | -77,394 | -0.2 |
9.55
16.44
10.70
|
60 tháng
(2019-10-16) |
6.08 | 131.76% | 54,493,160 | -1,126,914 | -10.5 |
4.17
16.44
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
6.82
|
13,940 | 6.88 | 6.88 | 6.82 | 0 | 11,940 | -0.1 |
12/02/2019 |
6.88
|
5,280 | 7.33 | 7.33 | 6.82 | 100 | 3,170 | -0.0 |
11/02/2019 |
7.33
|
11,020 | 7.18 | 7.33 | 6.71 | 0 | 30 | -0.0 |
01/02/2019 |
7.18
|
1,580 | 7.18 | 7.48 | 7.18 | 0 | 1,560 | -0.0 |
31/01/2019 |
7.18
|
12,770 | 7.72 | 7.72 | 7.18 | 100 | 0 | 0.0 |
30/01/2019 |
7.72
|
5,090 | 7.72 | 8.08 | 7.72 | 0 | 0 | 0 |
29/01/2019 |
7.72
|
250 | 7.96 | 7.96 | 7.66 | 0 | 0 | 0 |
28/01/2019 |
7.96
|
850 | 8.08 | 8.08 | 7.96 | 0 | 0 | 0 |
25/01/2019 |
8.08
|
3,000 | 7.87 | 8.08 | 7.60 | 2,950 | 0 | 0.0 |
24/01/2019 |
7.87
|
80 | 7.54 | 7.87 | 7.54 | 60 | 0 | 0.0 |
23/01/2019 |
7.54
|
2,450 | 7.78 | 7.78 | 7.54 | 0 | 0 | 0 |
22/01/2019 |
7.78
|
6,150 | 7.90 | 8.08 | 7.78 | 0 | 0 | 0 |
21/01/2019 |
7.90
|
670 | 8.11 | 8.11 | 7.90 | 0 | 0 | 0 |
18/01/2019 |
8.11
|
13,160 | 7.81 | 8.11 | 7.54 | 3,050 | 0 | 0.0 |
17/01/2019 |
7.81
|
380 | 7.51 | 7.93 | 7.51 | 0 | 240 | -0.0 |
16/01/2019 |
7.51
|
3,350 | 7.72 | 7.75 | 7.48 | 0 | 0 | 0 |
15/01/2019 |
7.72
|
1,090 | 7.72 | 7.93 | 7.72 | 0 | 0 | 0 |
14/01/2019 |
7.72
|
4,790 | 8.02 | 8.02 | 7.72 | 0 | 0 | 0 |
11/01/2019 |
8.02
|
110 | 7.66 | 8.05 | 8.02 | 0 | 0 | 0 |
10/01/2019 |
7.66
|
3,050 | 8.02 | 8.08 | 7.54 | 0 | 0 | 0 |
09/01/2019 |
8.02
|
10 | 7.66 | 8.02 | 8.02 | 0 | 0 | 0 |
08/01/2019 |
7.66
|
37,220 | 8.20 | 8.20 | 7.63 | 0 | 0 | 0 |
07/01/2019 |
8.20
|
12,220 | 8.26 | 8.32 | 7.69 | 0 | 0 | 0 |
04/01/2019 |
8.26
|
5,960 | 8.56 | 8.56 | 8.08 | 100 | 0 | 0.0 |
03/01/2019 |
8.56
|
6,910 | 8.62 | 8.68 | 8.29 | 0 | 0 | 0 |
02/01/2019 |
8.62
|
2,100 | 8.98 | 8.98 | 8.62 | 0 | 0 | 0 |
28/12/2018 |
8.98
|
9,360 | 9.25 | 9.25 | 8.68 | 100 | 0 | 0.0 |
27/12/2018 |
9.25
|
10 | 8.80 | 9.25 | 9.25 | 0 | 0 | 0 |
26/12/2018 |
8.80
|
530 | 8.80 | 8.83 | 8.80 | 0 | 0 | 0 |
25/12/2018 |
8.80
|
4,930 | 8.86 | 8.86 | 8.74 | 2,700 | 0 | 0.0 |
24/12/2018 |
8.86
|
800 | 8.62 | 8.86 | 8.83 | 0 | 0 | 0 |
21/12/2018 |
8.62
|
1,690 | 8.83 | 8.83 | 8.56 | 630 | 660 | -0.0 |
20/12/2018 |
8.83
|
1,300 | 8.74 | 8.83 | 8.74 | 0 | 0 | 0 |
19/12/2018 |
8.74
|
4,110 | 8.92 | 9.10 | 8.74 | 500 | 0 | 0.0 |
18/12/2018 |
8.92
|
1,140 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
17/12/2018 |
8.92
|
1,690 | 8.74 | 9.04 | 8.74 | 0 | 0 | 0 |
14/12/2018 |
8.74
|
2,070 | 8.74 | 8.98 | 8.74 | 0 | 0 | 0 |
13/12/2018 |
8.74
|
250 | 8.95 | 8.95 | 8.74 | 0 | 0 | 0 |
12/12/2018 |
8.95
|
620 | 8.68 | 8.98 | 8.95 | 610 | 0 | 0.0 |
11/12/2018 |
8.68
|
3,530 | 8.74 | 8.74 | 8.68 | 0 | 2,530 | -0.0 |
10/12/2018 |
8.74
|
14,890 | 8.74 | 8.74 | 8.62 | 4,000 | 14,740 | -0.2 |
07/12/2018 |
8.74
|
28,320 | 8.80 | 9.25 | 8.74 | 4,500 | 20,440 | -0.2 |
06/12/2018 |
8.80
|
136,210 | 8.80 | 8.98 | 8.80 | 81,000 | 136,140 | -0.8 |
05/12/2018 |
8.80
|
37,460 | 8.89 | 8.89 | 8.80 | 19,000 | 30,160 | -0.2 |
04/12/2018 |
8.89
|
4,620 | 9.16 | 9.16 | 8.89 | 0 | 2,730 | -0.0 |
03/12/2018 |
9.16
|
5,430 | 9.16 | 9.49 | 8.98 | 0 | 5,430 | -0.1 |
30/11/2018 |
9.16
|
4,310 | 8.86 | 9.46 | 8.89 | 0 | 2,900 | -0.0 |
29/11/2018 |
8.86
|
12,170 | 9.16 | 9.28 | 8.68 | 0 | 11,470 | -0.2 |
28/11/2018 |
9.16
|
2,120 | 9.16 | 9.16 | 9.16 | 0 | 2,100 | -0.0 |
27/11/2018 |
9.16
|
14,730 | 9.25 | 9.25 | 9.16 | 0 | 12,230 | -0.2 |
26/11/2018 |
9.25
|
18,850 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
23/11/2018 |
9.25
|
32,360 | 9.25 | 9.55 | 8.98 | 300 | 28,100 | -0.4 |
22/11/2018 |
9.25
|
69,000 | 8.71 | 9.31 | 8.92 | 0 | 66,200 | -1.0 |
21/11/2018 |
8.71
|
130 | 8.68 | 8.71 | 8.68 | 0 | 20 | -0.0 |
20/11/2018 |
8.68
|
350 | 8.68 | 8.68 | 8.50 | 0 | 0 | 0 |
19/11/2018 |
8.68
|
47,690 | 8.71 | 8.71 | 8.68 | 0 | 47,450 | -0.7 |
16/11/2018 |
8.71
|
570 | 8.80 | 8.80 | 8.44 | 0 | 0 | 0 |
15/11/2018 |
8.80
|
4,670 | 8.86 | 8.86 | 8.80 | 0 | 4,650 | -0.1 |
14/11/2018 |
8.86
|
60,690 | 9.49 | 9.49 | 8.83 | 40 | 43,730 | -0.6 |
13/11/2018 |
9.49
|
14,580 | 10.18 | 10.18 | 9.49 | 0 | 3,000 | -0.0 |
12/11/2018 |
10.18
|
1,350 | 10.15 | 10.18 | 10.15 | 0 | 1,000 | -0.0 |
09/11/2018 |
10.15
|
830 | 10.03 | 10.18 | 10.00 | 0 | 10 | -0.0 |
08/11/2018 |
10.03
|
17,770 | 10.78 | 10.78 | 10.03 | 3,000 | 13,330 | -0.2 |
07/11/2018 |
10.78
|
3,320 | 11.58 | 11.58 | 10.78 | 0 | 0 | 0 |
06/11/2018 |
11.58
|
380 | 11.58 | 11.58 | 11.55 | 0 | 0 | 0 |
05/11/2018 |
11.58
|
3,700 | 12.45 | 12.45 | 11.58 | 0 | 0 | 0 |
02/11/2018 |
12.45
|
3,340 | 13.38 | 13.38 | 12.45 | 0 | 510 | -0.0 |
01/11/2018 |
13.38
|
3,400 | 14.37 | 14.37 | 13.38 | 0 | 0 | 0 |
31/10/2018 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
30/10/2018 |
14.37
|
10 | 14.85 | 14.85 | 14.37 | 0 | 0 | 0 |
29/10/2018 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 |
26/10/2018 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 |
25/10/2018 |
14.85
|
30 | 14.97 | 14.97 | 14.67 | 0 | 0 | 0 |
24/10/2018 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
23/10/2018 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
22/10/2018 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
19/10/2018 |
14.97
|
990 | 14.37 | 14.97 | 13.47 | 0 | 470 | -0.0 |
18/10/2018 |
14.37
|
10 | 14.37 | 14.37 | 14.37 | 0 | 10 | -0.0 |
17/10/2018 |
14.37
|
20 | 14.61 | 14.61 | 14.37 | 0 | 20 | -0.0 |
16/10/2018 |
14.61
|
500 | 14.64 | 14.64 | 14.61 | 500 | 500 | 0 |
15/10/2018 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
12/10/2018 |
14.64
|
100 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
11/10/2018 |
14.64
|
100 | 14.67 | 14.67 | 13.68 | 0 | 0 | 0 |
10/10/2018 |
14.67
|
40 | 14.97 | 14.97 | 14.67 | 0 | 0 | 0 |
09/10/2018 |
14.97
|
30 | 14.97 | 15.27 | 14.97 | 0 | 0 | 0 |
08/10/2018 |
14.97
|
10 | 14.67 | 14.97 | 14.97 | 0 | 0 | 0 |
05/10/2018 |
14.67
|
4,110 | 14.37 | 14.97 | 14.67 | 0 | 0 | 0 |
04/10/2018 |
14.37
|
11,510 | 15.27 | 15.57 | 14.37 | 1,150 | 0 | 0.0 |
03/10/2018 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
02/10/2018 |
15.27
|
720 | 14.97 | 15.27 | 15.27 | 720 | 0 | 0.0 |
01/10/2018 |
14.97
|
16,470 | 14.97 | 15.09 | 14.07 | 4,500 | 10,030 | -0.1 |
28/09/2018 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
27/09/2018 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
26/09/2018 |
14.97
|
2,000 | 14.97 | 14.97 | 14.97 | 1,990 | 1,830 | 0.0 |
25/09/2018 |
14.97
|
1,340 | 14.67 | 15.69 | 14.37 | 0 | 0 | 0 |
24/09/2018 |
14.67
|
210 | 15.69 | 15.69 | 14.67 | 0 | 210 | -0.0 |
21/09/2018 |
15.69
|
3,660 | 14.67 | 15.69 | 14.67 | 1,400 | 0 | 0.0 |
20/09/2018 |
14.67
|
10 | 13.71 | 14.67 | 14.67 | 0 | 0 | 0 |
19/09/2018 |
13.71
|
1,170 | 13.77 | 13.77 | 13.65 | 0 | 0 | 0 |
18/09/2018 |
13.77
|
310 | 13.23 | 14.01 | 13.77 | 0 | 0 | 0 |