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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/01/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
15/01/2019 |
9.79
|
2,000 | 10.16 | 10.16 | 9.79 | 0 | 0 | 0 |
14/01/2019 |
10.16
|
40 | 10.01 | 10.69 | 10.16 | 0 | 0 | 0 |
11/01/2019 |
10.01
|
40 | 9.41 | 10.01 | 9.56 | 0 | 0 | 0 |
10/01/2019 |
9.41
|
350 | 8.85 | 9.41 | 9.41 | 0 | 0 | 0 |
09/01/2019 |
8.85
|
50 | 8.28 | 8.85 | 8.85 | 0 | 0 | 0 |
08/01/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
07/01/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
04/01/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
03/01/2019 |
8.28
|
80 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
02/01/2019 |
8.28
|
1,000 | 8.51 | 8.51 | 8.28 | 0 | 0 | 0 |
28/12/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
27/12/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
26/12/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
25/12/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
24/12/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
21/12/2018 |
8.51
|
50 | 9.03 | 9.03 | 8.51 | 0 | 0 | 0 |
20/12/2018 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
19/12/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
18/12/2018 |
9.03
|
4,530 | 8.88 | 9.03 | 8.28 | 0 | 0 | 0 |
17/12/2018 |
8.88
|
70 | 8.32 | 8.88 | 8.88 | 0 | 0 | 0 |
14/12/2018 |
8.32
|
30 | 8.85 | 8.85 | 8.32 | 0 | 0 | 0 |
13/12/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
12/12/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
11/12/2018 |
8.85
|
160 | 8.28 | 8.85 | 8.85 | 0 | 0 | 0 |
10/12/2018 |
8.28
|
80 | 8.85 | 8.85 | 8.28 | 0 | 80 | -0.0 |
07/12/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
06/12/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
05/12/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
04/12/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
03/12/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
30/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
29/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
28/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
27/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
26/11/2018 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
23/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
22/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
21/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
20/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
19/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
16/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
15/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
14/11/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
13/11/2018 |
8.85
|
10 | 8.28 | 8.85 | 8.85 | 0 | 0 | 0 |
12/11/2018 |
8.28
|
10 | 8.66 | 8.66 | 8.28 | 0 | 0 | 0 |
09/11/2018 |
8.66
|
10 | 9.11 | 9.11 | 8.66 | 0 | 0 | 0 |
08/11/2018 |
9.11
|
120 | 8.73 | 9.34 | 9.11 | 0 | 0 | 0 |
07/11/2018 |
8.73
|
10 | 9.15 | 9.15 | 8.73 | 0 | 0 | 0 |
06/11/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
05/11/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
02/11/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
01/11/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
31/10/2018 |
9.15
|
320 | 9.64 | 9.64 | 9.15 | 0 | 0 | 0 |
30/10/2018 |
9.64
|
200 | 10.16 | 10.16 | 9.64 | 0 | 0 | 0 |
29/10/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
26/10/2018 |
10.16
|
50 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
25/10/2018 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
24/10/2018 |
10.16
|
10 | 9.64 | 10.16 | 10.16 | 0 | 0 | 0 |
23/10/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
22/10/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
19/10/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
18/10/2018 |
9.64
|
550 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
17/10/2018 |
9.64
|
200 | 10.09 | 10.09 | 9.64 | 0 | 0 | 0 |
16/10/2018 |
10.09
|
10 | 9.64 | 10.09 | 10.09 | 0 | 0 | 0 |
15/10/2018 |
9.64
|
5,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
12/10/2018 |
9.64
|
11,550 | 9.64 | 9.86 | 9.64 | 0 | 0 | 0 |
11/10/2018 |
9.64
|
410 | 9.64 | 9.64 | 9.19 | 0 | 70 | -0.0 |
10/10/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
09/10/2018 |
9.64
|
410 | 9.67 | 9.79 | 9.64 | 0 | 0 | 0 |
08/10/2018 |
9.67
|
1,080 | 9.64 | 9.86 | 9.67 | 0 | 0 | 0 |
05/10/2018 |
9.64
|
1,200 | 10.16 | 10.16 | 9.49 | 0 | 0 | 0 |
04/10/2018 |
10.16
|
610 | 9.94 | 10.39 | 9.41 | 0 | 0 | 0 |
03/10/2018 |
9.94
|
11,830 | 9.64 | 9.94 | 9.41 | 0 | 0 | 0 |
02/10/2018 |
9.64
|
5,100 | 9.56 | 9.64 | 9.56 | 0 | 0 | 0 |
01/10/2018 |
9.56
|
2,020 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
28/09/2018 |
9.56
|
14,030 | 9.64 | 9.86 | 9.49 | 0 | 0 | 0 |
27/09/2018 |
9.64
|
25,440 | 9.64 | 9.79 | 9.56 | 0 | 0 | 0 |
26/09/2018 |
9.64
|
23,000 | 9.41 | 9.64 | 9.41 | 0 | 0 | 0 |
25/09/2018 |
9.41
|
20,130 | 9.79 | 9.79 | 9.41 | 0 | 0 | 0 |
24/09/2018 |
9.79
|
3,380 | 9.79 | 9.79 | 9.64 | 0 | 0 | 0 |
21/09/2018 |
9.79
|
2,040 | 9.64 | 9.79 | 9.71 | 0 | 0 | 0 |
20/09/2018 |
9.64
|
5,240 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
19/09/2018 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
18/09/2018 |
9.64
|
310 | 9.41 | 9.86 | 9.64 | 0 | 0 | 0 |
17/09/2018 |
9.41
|
590 | 9.64 | 9.98 | 9.41 | 0 | 0 | 0 |
14/09/2018 |
9.64
|
7,080 | 9.56 | 9.94 | 9.64 | 0 | 0 | 0 |
13/09/2018 |
9.56
|
1,360 | 10.01 | 10.01 | 9.56 | 0 | 0 | 0 |
12/09/2018 |
10.01
|
5,700 | 9.56 | 10.01 | 9.60 | 0 | 0 | 0 |
11/09/2018 |
9.56
|
220 | 9.34 | 9.90 | 9.56 | 0 | 0 | 0 |
10/09/2018 |
9.34
|
510 | 8.73 | 9.34 | 9.34 | 0 | 0 | 0 |
07/09/2018 |
8.73
|
500 | 9.30 | 9.30 | 8.73 | 0 | 0 | 0 |
06/09/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
05/09/2018 |
9.30
|
3,820 | 9.19 | 9.30 | 9.22 | 0 | 3,800 | -0.0 |
04/09/2018 |
9.19
|
3,200 | 9.71 | 9.71 | 9.19 | 0 | 3,000 | -0.0 |
31/08/2018 |
9.71
|
51,400 | 9.15 | 9.71 | 9.49 | 0 | 0 | 0 |
30/08/2018 |
9.15
|
140 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
29/08/2018 |
9.15
|
30 | 8.58 | 9.15 | 9.15 | 0 | 0 | 0 |
28/08/2018 |
8.58
|
1,100 | 9.19 | 9.19 | 8.58 | 0 | 0 | 0 |
27/08/2018 |
9.19
|
6,000 | 9.79 | 9.79 | 9.19 | 0 | 0 | 0 |