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 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
12 tháng
(2023-09-25) |
-1.90 | -51.49% | 17,826,600 | 52,900 | 0.1 |
1.79
3.69
1.79
|
24 tháng
(2022-09-30) |
-3.61 | -66.85% | 169,434,600 | -181,345 | -0.7 |
1.79
5.40
1.79
|
36 tháng
(2021-10-05) |
-6.37 | -78.06% | 675,708,200 | -734,455 | -13.2 |
1.79
24.10
1.79
|
60 tháng
(2019-10-16) |
-0.60 | -25.10% | 1,559,097,650 | -135,815 | -12.3 |
1.16
24.10
1.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2019 |
5.40
|
4,606,240 | 5.55 | 5.75 | 5.17 | 17,000 | 14,000 | 0.0 |
17/01/2019 |
5.55
|
784,710 | 5.96 | 5.96 | 5.55 | 0 | 0 | 0 |
16/01/2019 |
5.96
|
479,550 | 6.40 | 6.40 | 5.96 | 0 | 0 | 0 |
15/01/2019 |
6.40
|
3,162,540 | 6.88 | 6.88 | 6.40 | 10,000 | 0 | 0.1 |
14/01/2019 |
6.88
|
1,743,720 | 6.43 | 6.88 | 6.43 | 10,000 | 0 | 0.1 |
11/01/2019 |
6.43
|
2,155,830 | 6.01 | 6.43 | 6.42 | 23,500 | 0 | 0.2 |
10/01/2019 |
6.01
|
3,876,010 | 5.62 | 6.01 | 5.23 | 0 | 0 | 0 |
09/01/2019 |
5.62
|
28,090 | 6.04 | 6.04 | 5.62 | 0 | 0 | 0 |
08/01/2019 |
6.04
|
69,940 | 6.49 | 6.49 | 6.04 | 0 | 0 | 0 |
07/01/2019 |
6.49
|
118,030 | 6.97 | 6.97 | 6.49 | 0 | 0 | 0 |
04/01/2019 |
6.97
|
156,180 | 7.49 | 7.49 | 6.97 | 0 | 0 | 0 |
03/01/2019 |
7.49
|
47,230 | 8.05 | 8.05 | 7.49 | 0 | 0 | 0 |
02/01/2019 |
8.05
|
54,630 | 8.65 | 8.66 | 8.05 | 0 | 0 | 0 |
28/12/2018 |
8.65
|
181,720 | 8.65 | 8.80 | 8.06 | 0 | 0 | 0 |
27/12/2018 |
8.65
|
536,560 | 9.05 | 9.05 | 8.42 | 0 | 0 | 0 |
26/12/2018 |
9.05
|
179,420 | 9.15 | 9.15 | 8.51 | 0 | 0 | 0 |
25/12/2018 |
9.15
|
190,520 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
24/12/2018 |
9.20
|
109,660 | 9.20 | 9.30 | 9.15 | 0 | 0 | 0 |
21/12/2018 |
9.20
|
120,760 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
20/12/2018 |
9.20
|
586,720 | 9.20 | 9.40 | 8.56 | 0 | 0 | 0 |
19/12/2018 |
9.20
|
297,070 | 9.89 | 10 | 9.20 | 0 | 0 | 0 |
18/12/2018 |
9.89
|
173,780 | 10.45 | 10.45 | 9.80 | 0 | 0 | 0 |
17/12/2018 |
10.45
|
214,540 | 11.20 | 11.20 | 10.45 | 0 | 0 | 0 |
14/12/2018 |
11.20
|
220,620 | 11.30 | 11.35 | 11 | 0 | 0 | 0 |
13/12/2018 |
11.30
|
192,030 | 11.30 | 11.50 | 11 | 0 | 0 | 0 |
12/12/2018 |
11.30
|
184,010 | 11 | 11.30 | 11 | 0 | 0 | 0 |
11/12/2018 |
11
|
196,690 | 11.20 | 11.25 | 11 | 0 | 0 | 0 |
10/12/2018 |
11.20
|
197,310 | 11.25 | 11.30 | 11.15 | 0 | 0 | 0 |
07/12/2018 |
11.25
|
196,590 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 |
06/12/2018 |
11.20
|
194,630 | 11 | 11.40 | 11 | 0 | 0 | 0 |
05/12/2018 |
11
|
194,290 | 11.15 | 11.15 | 10.90 | 0 | 0 | 0 |
04/12/2018 |
11.15
|
215,850 | 11.40 | 11.40 | 11.10 | 1,200 | 0 | 0.0 |
03/12/2018 |
11.40
|
202,110 | 11.50 | 11.60 | 11.20 | 0 | 0 | 0 |
30/11/2018 |
11.50
|
219,340 | 11.40 | 11.55 | 11.20 | 0 | 0 | 0 |
29/11/2018 |
11.40
|
219,570 | 11.80 | 11.95 | 11.40 | 0 | 0 | 0 |
28/11/2018 |
11.80
|
213,490 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
27/11/2018 |
11.90
|
262,020 | 11.90 | 12 | 11.75 | 0 | 0 | 0 |
26/11/2018 |
11.90
|
306,510 | 12.10 | 12.20 | 11.70 | 0 | 0 | 0 |
23/11/2018 |
12.10
|
331,490 | 12.40 | 12.50 | 12.10 | 0 | 0 | 0 |
22/11/2018 |
12.40
|
373,980 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
21/11/2018 |
12.40
|
341,470 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
20/11/2018 |
12.60
|
331,040 | 12.70 | 12.85 | 12.45 | 0 | 0 | 0 |
19/11/2018 |
12.70
|
407,380 | 12.60 | 12.85 | 12.50 | 0 | 0 | 0 |
16/11/2018 |
12.60
|
433,050 | 12.50 | 12.80 | 12.40 | 0 | 0 | 0 |
15/11/2018 |
12.50
|
395,150 | 12.60 | 12.80 | 12.45 | 0 | 0 | 0 |
14/11/2018 |
12.60
|
522,000 | 12.55 | 13 | 12.40 | 20,000 | 5,600 | 0.2 |
13/11/2018 |
12.55
|
678,400 | 12 | 12.70 | 11.25 | 0 | 13,050 | -0.2 |
12/11/2018 |
12
|
424,240 | 11.90 | 12 | 11.10 | 0 | 0 | 0 |
09/11/2018 |
11.90
|
436,210 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 |
08/11/2018 |
12.10
|
600,980 | 12.55 | 13 | 12 | 0 | 0 | 0 |
07/11/2018 |
12.55
|
718,000 | 11.75 | 12.55 | 11.75 | 13,050 | 0 | 0.2 |
06/11/2018 |
11.75
|
417,170 | 11 | 11.75 | 10.70 | 0 | 0 | 0 |
05/11/2018 |
11
|
402,690 | 11 | 11.40 | 10.90 | 0 | 0 | 0 |
02/11/2018 |
11
|
854,580 | 10.30 | 11 | 10 | 0 | 0 | 0 |
01/11/2018 |
10.30
|
246,290 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
31/10/2018 |
10.50
|
182,040 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 |
30/10/2018 |
10.40
|
458,240 | 10.50 | 10.80 | 10.35 | 0 | 0 | 0 |
29/10/2018 |
10.50
|
570,170 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
26/10/2018 |
10.50
|
1,092,230 | 10.90 | 10.90 | 10.15 | 0 | 4,000 | -0.0 |
25/10/2018 |
10.90
|
451,320 | 10.60 | 10.90 | 9.86 | 0 | 0 | 0 |
24/10/2018 |
10.60
|
597,160 | 10.60 | 10.60 | 9.91 | 0 | 0 | 0 |
23/10/2018 |
10.60
|
642,580 | 11.30 | 11.30 | 10.55 | 0 | 0 | 0 |
22/10/2018 |
11.30
|
404,740 | 11.90 | 12 | 11.10 | 0 | 0 | 0 |
19/10/2018 |
11.90
|
691,370 | 12.50 | 12.50 | 11.65 | 0 | 11,000 | -0.1 |
18/10/2018 |
12.50
|
536,900 | 13.15 | 13.30 | 12.25 | 0 | 0 | 0 |
17/10/2018 |
13.15
|
675,180 | 13.15 | 13.50 | 12.25 | 0 | 0 | 0 |
16/10/2018 |
13.15
|
1,875,990 | 14.10 | 14.10 | 13.15 | 0 | 0 | 0 |
15/10/2018 |
14.10
|
659,600 | 15.15 | 15.15 | 14.10 | 0 | 0 | 0 |
12/10/2018 |
15.15
|
2,742,540 | 16.25 | 16.25 | 15.15 | 4,000 | 0 | 0.1 |
11/10/2018 |
16.25
|
408,280 | 17.45 | 17.45 | 16.25 | 0 | 0 | 0 |
10/10/2018 |
17.45
|
1,308,480 | 18.75 | 18.75 | 17.45 | 5,600 | 0 | 0.1 |
09/10/2018 |
18.75
|
1,235,710 | 18.40 | 19 | 18.45 | 0 | 0 | 0 |
08/10/2018 |
18.40
|
2,107,860 | 17.80 | 18.40 | 16.60 | 0 | 0 | 0 |
05/10/2018 |
17.80
|
2,489,860 | 19.10 | 19.10 | 17.80 | 0 | 10,000 | -0.2 |
04/10/2018 |
19.10
|
2,601,470 | 20.50 | 20.60 | 19.10 | 0 | 0 | 0 |
03/10/2018 |
20.50
|
2,918,600 | 21.60 | 21.75 | 20.10 | 0 | 0 | 0 |
02/10/2018 |
21.60
|
1,226,410 | 21.90 | 22.10 | 20.95 | 0 | 0 | 0 |
01/10/2018 |
21.90
|
1,550,900 | 21.90 | 22 | 20.95 | 0 | 0 | 0 |
28/09/2018 |
21.90
|
2,553,590 | 23.50 | 23.50 | 21.90 | 0 | 0 | 0 |
27/09/2018 |
23.50
|
1,462,750 | 24.90 | 24.95 | 23.50 | 0 | 0 | 0 |
26/09/2018 |
24.90
|
1,843,080 | 23.30 | 24.90 | 22.90 | 0 | 0 | 0 |
25/09/2018 |
23.30
|
1,481,820 | 21.80 | 23.30 | 21.70 | 0 | 0 | 0 |
24/09/2018 |
21.80
|
2,392,590 | 21.15 | 21.90 | 19.80 | 10,000 | 100,000 | -1.8 |
21/09/2018 |
21.15
|
1,923,680 | 22.70 | 22.70 | 21.15 | 0 | 0 | 0 |
20/09/2018 |
22.70
|
1,587,990 | 23.20 | 23.20 | 22.15 | 0 | 2,240 | -0.1 |
19/09/2018 |
23.20
|
1,888,070 | 23 | 23.45 | 22 | 0 | 0 | 0 |
18/09/2018 |
23
|
1,782,090 | 22.80 | 23.05 | 21.30 | 120 | 0 | 0.0 |
17/09/2018 |
22.80
|
1,765,590 | 22.60 | 23 | 21.90 | 4,100 | 15,000 | -0.2 |
14/09/2018 |
22.60
|
1,574,320 | 21.15 | 22.60 | 20.80 | 0 | 0 | 0 |
13/09/2018 |
21.15
|
1,064,330 | 20.95 | 21.50 | 20.50 | 5,000 | 0 | 0.1 |
12/09/2018 |
20.95
|
1,074,080 | 19.60 | 20.95 | 19.30 | 15,000 | 0 | 0.3 |
11/09/2018 |
19.60
|
706,950 | 19.45 | 19.60 | 18.10 | 0 | 0 | 0 |
10/09/2018 |
19.45
|
465,040 | 20.90 | 20.90 | 19.45 | 0 | 0 | 0 |
07/09/2018 |
20.90
|
559,120 | 20.95 | 21 | 19.50 | 0 | 0 | 0 |
06/09/2018 |
20.95
|
121,130 | 22.50 | 22.50 | 20.95 | 0 | 0 | 0 |
05/09/2018 |
22.50
|
122,160 | 23.60 | 23.70 | 22.50 | 0 | 0 | 0 |
04/09/2018 |
23.60
|
134,380 | 24 | 24.40 | 23.50 | 0 | 0 | 0 |
31/08/2018 |
24
|
174,880 | 23.85 | 24.40 | 23.50 | 0 | 0 | 0 |
30/08/2018 |
23.85
|
161,610 | 23.85 | 23.85 | 22.20 | 0 | 0 | 0 |
29/08/2018 |
23.85
|
150,840 | 25.60 | 25.60 | 23.85 | 0 | 0 | 0 |