| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-0.40 | -1.31% | 137,900 | 2,800 | 0.1 |
29.50
30.50
30.10
|
|
2 tháng
(2024-09-09) |
-0.80 | -2.59% | 237,800 | 0 | 0.0 |
29.50
31.20
30.10
|
|
3 tháng
(2024-08-12) |
0.20 | 0.67% | 339,600 | 0 | 0.0 |
29.50
31.20
30.10
|
|
6 tháng
(2024-05-13) |
0.04 | 0.14% | 1,560,300 | 0 | 0.0 |
28.70
34
30.10
|
|
12 tháng
(2023-11-14) |
5.16 | 20.69% | 2,217,900 | 6,000 | 0.2 |
24.66
34
30.10
|
|
24 tháng
(2022-11-21) |
10.33 | 52.26% | 3,541,232 | 128,154 | 3.4 |
19.77
34
30.10
|
|
36 tháng
(2021-11-24) |
2.58 | 9.37% | 6,101,056 | 68,654 | 1.7 |
19.42
34
30.10
|
|
60 tháng
(2019-12-05) |
18.18 | 152.61% | 20,638,648 | 402,198 | 12.7 |
9.46
34
30.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/03/2019 |
8.98
|
15,535 | 8.53 | 9.48 | 8.58 | 0 | 0 | 0 |
| 28/03/2019 |
8.53
|
4,000 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 27/03/2019 |
8.35
|
6,624 | 8.40 | 8.44 | 8.35 | 0 | 0 | 0 |
| 26/03/2019 |
8.40
|
3,800 | 8.26 | 8.67 | 8.40 | 0 | 0 | 0 |
| 25/03/2019 |
8.26
|
4,600 | 8.30 | 8.67 | 8.26 | 0 | 0 | 0 |
| 22/03/2019 |
8.30
|
3,366 | 8.35 | 8.35 | 8.30 | 0 | 0 | 0 |
| 21/03/2019 |
8.35
|
1,200 | 8.89 | 8.89 | 8.35 | 0 | 0 | 0 |
| 20/03/2019 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 19/03/2019 |
8.89
|
755 | 8.26 | 8.89 | 8.89 | 0 | 0 | 0 |
| 18/03/2019 |
8.26
|
5,504 | 8.35 | 8.35 | 8.21 | 4,000 | 5,000 | -0.0 |
| 15/03/2019 |
8.35
|
10 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 14/03/2019 |
8.35
|
4,466 | 8.12 | 8.35 | 8.35 | 0 | 0 | 0 |
| 13/03/2019 |
8.12
|
6,098 | 8.53 | 8.53 | 8.08 | 0 | 0 | 0 |
| 12/03/2019 |
8.53
|
4,844 | 8.26 | 8.53 | 8.12 | 0 | 0 | 0 |
| 11/03/2019 |
8.26
|
0 | 8.21 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/03/2019 |
8.21
|
2,260 | 8.12 | 8.49 | 8.21 | 0 | 0 | 0 |
| 07/03/2019 |
8.12
|
1,701 | 7.94 | 8.35 | 8.12 | 0 | 0 | 0 |
| 06/03/2019 |
7.94
|
692 | 8.35 | 8.35 | 7.94 | 0 | 0 | 0 |
| 05/03/2019 |
8.35
|
8 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 04/03/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 01/03/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 28/02/2019 |
8.35
|
7,200 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 27/02/2019 |
8.35
|
33,900 | 8.98 | 8.98 | 8.30 | 0 | 0 | 0 |
| 26/02/2019 |
8.98
|
800 | 8.49 | 8.98 | 8.98 | 0 | 0 | 0 |
| 25/02/2019 |
8.49
|
0 | 8.35 | 8.49 | 8.49 | 0 | 0 | 0 |
| 22/02/2019 |
8.35
|
692 | 8.49 | 8.53 | 8.35 | 0 | 0 | 0 |
| 21/02/2019 |
8.49
|
3,000 | 8.53 | 8.53 | 8.35 | 0 | 0 | 0 |
| 20/02/2019 |
8.53
|
500 | 8.21 | 8.53 | 8.53 | 0 | 0 | 0 |
| 19/02/2019 |
8.21
|
100 | 8.71 | 8.71 | 8.21 | 0 | 0 | 0 |
| 18/02/2019 |
8.71
|
6 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 15/02/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 14/02/2019 |
8.71
|
1,041 | 9.12 | 9.12 | 8.71 | 0 | 0 | 0 |
| 13/02/2019 |
9.12
|
66 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 12/02/2019 |
9.12
|
0 | 9.03 | 9.12 | 9.12 | 0 | 0 | 0 |
| 11/02/2019 |
9.03
|
700 | 8.58 | 9.16 | 9.03 | 0 | 0 | 0 |
| 01/02/2019 |
8.58
|
600 | 8.53 | 8.58 | 8.44 | 0 | 0 | 0 |
| 31/01/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 30/01/2019 |
8.53
|
500 | 8.12 | 8.53 | 8.53 | 0 | 0 | 0 |
| 29/01/2019 |
8.12
|
5,500 | 8.12 | 9.03 | 8.12 | 0 | 0 | 0 |
| 28/01/2019 |
8.12
|
2,600 | 9.39 | 9.39 | 8.12 | 0 | 0 | 0 |
| 25/01/2019 |
9.39
|
900 | 8.12 | 9.39 | 9.39 | 0 | 0 | 0 |
| 24/01/2019 |
8.12
|
1,800 | 8.12 | 8.30 | 8.12 | 0 | 0 | 0 |
| 23/01/2019 |
8.12
|
100 | 8.53 | 8.53 | 8.12 | 0 | 0 | 0 |
| 22/01/2019 |
8.53
|
800 | 7.76 | 8.53 | 8.53 | 0 | 0 | 0 |
| 21/01/2019 |
7.76
|
953 | 8.76 | 8.76 | 7.76 | 0 | 0 | 0 |
| 18/01/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 17/01/2019 |
8.76
|
20 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 16/01/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 15/01/2019 |
8.76
|
700 | 8.12 | 8.76 | 8.76 | 0 | 0 | 0 |
| 14/01/2019 |
8.12
|
1,000 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 11/01/2019 |
8.12
|
1,800 | 9.48 | 9.48 | 8.12 | 0 | 0 | 0 |
| 10/01/2019 |
9.48
|
900 | 8.30 | 9.48 | 9.48 | 0 | 0 | 0 |
| 09/01/2019 |
8.30
|
800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/01/2019 |
8.30
|
1,920 | 7.90 | 8.30 | 7.99 | 0 | 0 | 0 |
| 07/01/2019 |
7.90
|
8,400 | 7.90 | 8.08 | 7.90 | 0 | 0 | 0 |
| 04/01/2019 |
7.90
|
4,700 | 8.12 | 8.12 | 7.67 | 0 | 0 | 0 |
| 03/01/2019 |
8.12
|
2,900 | 8.17 | 8.53 | 8.08 | 0 | 0 | 0 |
| 02/01/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 28/12/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/12/2018 |
8.17
|
1,200 | 8.12 | 8.17 | 8.17 | 0 | 0 | 0 |
| 26/12/2018 |
8.12
|
5,052 | 8.40 | 8.40 | 7.45 | 0 | 0 | 0 |
| 25/12/2018 |
8.40
|
1,200 | 8.26 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/12/2018 |
8.26
|
700 | 8.12 | 8.30 | 7.72 | 0 | 100 | -0.0 |
| 21/12/2018 |
8.12
|
100 | 8.44 | 8.44 | 8.12 | 0 | 0 | 0 |
| 20/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 19/12/2018 |
8.44
|
0 | 8.53 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/12/2018 |
8.53
|
800 | 8.30 | 8.53 | 7.63 | 0 | 100 | -0.0 |
| 17/12/2018 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 400 | 0 | 0.0 |
| 14/12/2018 |
8.30
|
2,700 | 8.17 | 8.44 | 8.30 | 1,900 | 0 | 0.0 |
| 13/12/2018 |
8.17
|
4,295 | 8.76 | 8.76 | 7.58 | 0 | 100 | -0.0 |
| 12/12/2018 |
8.76
|
1,520 | 8.53 | 8.76 | 8.76 | 0 | 0 | 0 |
| 11/12/2018 |
8.53
|
900 | 8.71 | 8.71 | 7.45 | 0 | 100 | -0.0 |
| 10/12/2018 |
8.71
|
700 | 8.71 | 8.71 | 8.67 | 700 | 0 | 0.0 |
| 07/12/2018 |
8.71
|
1,200 | 8.49 | 8.71 | 8.58 | 0 | 0 | 0 |
| 06/12/2018 |
8.49
|
10,000 | 8.35 | 8.98 | 8.44 | 0 | 0 | 0 |
| 05/12/2018 |
8.35
|
3,557 | 8.30 | 8.44 | 8.30 | 400 | 0 | 0.0 |
| 04/12/2018 |
8.30
|
16,600 | 8.26 | 8.44 | 8.30 | 4,200 | 0 | 0.1 |
| 03/12/2018 |
8.26
|
26,817 | 8.26 | 8.35 | 8.26 | 900 | 0 | 0.0 |
| 30/11/2018 |
8.26
|
6,735 | 8.30 | 8.30 | 8.26 | 0 | 0 | 0 |
| 29/11/2018 |
8.30
|
7,400 | 8.17 | 8.30 | 8.17 | 200 | 0 | 0.0 |
| 28/11/2018 |
8.17
|
7,620 | 8.30 | 8.30 | 8.12 | 1,700 | 0 | 0.0 |
| 27/11/2018 |
8.30
|
1,100 | 7.90 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/11/2018 |
7.90
|
9,589 | 8.12 | 8.53 | 7.90 | 5,200 | 0 | 0.1 |
| 23/11/2018 |
8.12
|
4,411 | 8.12 | 8.21 | 8.12 | 600 | 0 | 0.0 |
| 22/11/2018 |
8.12
|
1,600 | 8.08 | 8.30 | 8.12 | 500 | 0 | 0.0 |
| 21/11/2018 |
8.08
|
2,110 | 7.94 | 8.30 | 8.08 | 800 | 0 | 0.0 |
| 20/11/2018 |
7.94
|
3,988 | 8.08 | 8.12 | 7.94 | 2,600 | 0 | 0.0 |
| 19/11/2018 |
8.08
|
4,854 | 8.08 | 8.76 | 8.08 | 2,200 | 0 | 0.0 |
| 16/11/2018 |
8.08
|
2,200 | 7.81 | 8.08 | 8.08 | 0 | 0 | 0 |
| 15/11/2018 |
7.81
|
9,200 | 7.63 | 8.26 | 7.72 | 0 | 0 | 0 |
| 14/11/2018 |
7.63
|
9,823 | 7.63 | 7.67 | 7.63 | 700 | 0 | 0.0 |
| 13/11/2018 |
7.63
|
22,954 | 7.67 | 7.67 | 7.63 | 3,700 | 0 | 0.1 |
| 12/11/2018 |
7.67
|
5,831 | 7.76 | 7.81 | 7.67 | 2,100 | 0 | 0.0 |
| 09/11/2018 |
7.76
|
11,900 | 7.67 | 7.81 | 7.58 | 5,700 | 0 | 0.1 |
| 08/11/2018 |
7.67
|
2,700 | 7.58 | 7.85 | 7.67 | 0 | 0 | 0 |
| 07/11/2018 |
7.58
|
5,500 | 7.63 | 7.63 | 7.58 | 3,500 | 0 | 0.1 |
| 06/11/2018 |
7.63
|
3,800 | 7.85 | 7.85 | 7.63 | 1,600 | 0 | 0.0 |
| 05/11/2018 |
7.85
|
1,600 | 7.58 | 7.85 | 7.85 | 0 | 0 | 0 |
| 02/11/2018 |
7.58
|
4,892 | 7.49 | 7.58 | 7.58 | 1,400 | 0 | 0.0 |
| 01/11/2018 |
7.49
|
8,792 | 7.58 | 7.85 | 7.49 | 6,600 | 0 | 0.1 |