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 | -2.08% | 1,524,700 | 0 | 0 |
2.28
2.42
2.35
|
2 tháng
(2024-07-22) |
-0.15 | -6% | 3,562,400 | -28,100 | -0.1 |
2.28
2.50
2.35
|
3 tháng
(2024-06-24) |
-0.30 | -11.32% | 6,554,000 | -23,100 | -0.1 |
2.28
2.75
2.35
|
6 tháng
(2024-03-25) |
-0.44 | -15.77% | 22,858,600 | -22,002 | -0.1 |
2.28
2.91
2.35
|
12 tháng
(2023-09-26) |
-0.54 | -18.69% | 42,137,300 | -17,500 | -0.1 |
2.28
2.92
2.35
|
24 tháng
(2022-10-03) |
-1.34 | -36.31% | 126,297,100 | -85,640 | -0.4 |
2.28
3.89
2.35
|
36 tháng
(2021-10-06) |
-1.80 | -43.37% | 527,949,500 | -766,640 | -4.9 |
2.28
13.70
2.35
|
60 tháng
(2019-10-17) |
-7.80 | -76.85% | 1,233,459,460 | 81,010 | -0.1 |
2.28
13.70
2.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
9.25
|
144,490 | 9.25 | 9.29 | 9.22 | 0 | 0 | 0 |
14/02/2019 |
9.25
|
143,440 | 9.27 | 9.29 | 9.20 | 0 | 0 | 0 |
13/02/2019 |
9.27
|
197,730 | 9.30 | 9.30 | 9.25 | 0 | 0 | 0 |
12/02/2019 |
9.30
|
197,310 | 9.25 | 9.32 | 9.20 | 0 | 0 | 0 |
11/02/2019 |
9.25
|
559,240 | 9.28 | 9.28 | 9.15 | 0 | 0 | 0 |
01/02/2019 |
9.28
|
137,840 | 9.22 | 9.28 | 9.20 | 0 | 0 | 0 |
31/01/2019 |
9.22
|
468,500 | 9.37 | 9.37 | 9.20 | 0 | 0 | 0 |
30/01/2019 |
9.37
|
412,190 | 9.21 | 9.37 | 9.18 | 0 | 0 | 0 |
29/01/2019 |
9.21
|
611,720 | 9.58 | 9.59 | 9.21 | 0 | 0 | 0 |
28/01/2019 |
9.58
|
394,320 | 9.73 | 9.73 | 9.58 | 0 | 0 | 0 |
25/01/2019 |
9.73
|
663,310 | 9.75 | 9.76 | 9.56 | 0 | 0 | 0 |
24/01/2019 |
9.75
|
1,331,680 | 9.45 | 9.75 | 9.39 | 0 | 0 | 0 |
23/01/2019 |
9.45
|
882,990 | 9.25 | 9.45 | 9.24 | 0 | 0 | 0 |
22/01/2019 |
9.25
|
185,390 | 9.25 | 9.28 | 9.20 | 0 | 0 | 0 |
21/01/2019 |
9.25
|
201,620 | 9.27 | 9.27 | 9.23 | 0 | 0 | 0 |
18/01/2019 |
9.27
|
280,690 | 9.27 | 9.27 | 9.22 | 0 | 0 | 0 |
17/01/2019 |
9.27
|
189,470 | 9.27 | 9.28 | 9.24 | 0 | 0 | 0 |
16/01/2019 |
9.27
|
432,610 | 9.30 | 9.30 | 9.25 | 0 | 0 | 0 |
15/01/2019 |
9.30
|
710,900 | 9.27 | 9.35 | 9.25 | 0 | 0 | 0 |
14/01/2019 |
9.27
|
213,890 | 9.30 | 9.30 | 9.25 | 0 | 0 | 0 |
11/01/2019 |
9.30
|
168,490 | 9.27 | 9.30 | 9.23 | 0 | 0 | 0 |
10/01/2019 |
9.27
|
320,330 | 9.26 | 9.30 | 9.23 | 0 | 0 | 0 |
09/01/2019 |
9.26
|
137,130 | 9.25 | 9.27 | 9.21 | 0 | 0 | 0 |
08/01/2019 |
9.25
|
285,830 | 9.27 | 9.27 | 9.20 | 0 | 0 | 0 |
07/01/2019 |
9.27
|
352,660 | 9.27 | 9.28 | 9.23 | 0 | 0 | 0 |
04/01/2019 |
9.27
|
373,520 | 9.25 | 9.27 | 9.17 | 0 | 0 | 0 |
03/01/2019 |
9.25
|
436,990 | 9.20 | 9.25 | 9.14 | 0 | 0 | 0 |
02/01/2019 |
9.20
|
310,680 | 9.14 | 9.20 | 9.08 | 0 | 0 | 0 |
28/12/2018 |
9.14
|
78,130 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
27/12/2018 |
9.18
|
416,020 | 9.20 | 9.30 | 9.18 | 0 | 0 | 0 |
26/12/2018 |
9.20
|
309,060 | 9.30 | 9.30 | 9.15 | 0 | 0 | 0 |
25/12/2018 |
9.30
|
385,890 | 9.48 | 9.48 | 9.20 | 0 | 0 | 0 |
24/12/2018 |
9.48
|
585,020 | 9.50 | 9.62 | 9.48 | 0 | 0 | 0 |
21/12/2018 |
9.50
|
794,060 | 9.28 | 9.52 | 9.23 | 0 | 0 | 0 |
20/12/2018 |
9.28
|
315,520 | 9.25 | 9.30 | 9.23 | 0 | 0 | 0 |
19/12/2018 |
9.25
|
521,560 | 9.30 | 9.32 | 9.23 | 0 | 0 | 0 |
18/12/2018 |
9.30
|
705,080 | 9.25 | 9.32 | 9.18 | 0 | 0 | 0 |
17/12/2018 |
9.25
|
137,320 | 9.25 | 9.25 | 9.18 | 0 | 0 | 0 |
14/12/2018 |
9.25
|
308,280 | 9.28 | 9.30 | 9.25 | 0 | 0 | 0 |
13/12/2018 |
9.28
|
283,480 | 9.28 | 9.28 | 9.25 | 0 | 0 | 0 |
12/12/2018 |
9.28
|
159,710 | 9.28 | 9.30 | 9.23 | 0 | 0 | 0 |
11/12/2018 |
9.28
|
334,570 | 9.25 | 9.28 | 9.23 | 0 | 0 | 0 |
10/12/2018 |
9.25
|
129,790 | 9.18 | 9.28 | 9.20 | 0 | 0 | 0 |
07/12/2018 |
9.18
|
154,170 | 9.22 | 9.22 | 9.15 | 0 | 0 | 0 |
06/12/2018 |
9.22
|
187,880 | 9.20 | 9.22 | 9.13 | 0 | 0 | 0 |
05/12/2018 |
9.20
|
252,560 | 9.30 | 9.32 | 9.20 | 0 | 0 | 0 |
04/12/2018 |
9.30
|
187,350 | 9.28 | 9.30 | 9.28 | 0 | 0 | 0 |
03/12/2018 |
9.28
|
179,670 | 9.28 | 9.30 | 9.25 | 0 | 0 | 0 |
30/11/2018 |
9.28
|
251,180 | 9.42 | 9.45 | 9.28 | 0 | 0 | 0 |
29/11/2018 |
9.42
|
345,720 | 9.58 | 9.60 | 9.40 | 0 | 0 | 0 |
28/11/2018 |
9.58
|
549,660 | 9.25 | 9.58 | 9.23 | 0 | 0 | 0 |
27/11/2018 |
9.25
|
184,380 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
26/11/2018 |
9.30
|
256,400 | 9.35 | 9.37 | 9.20 | 0 | 0 | 0 |
23/11/2018 |
9.35
|
251,300 | 9.45 | 9.47 | 9.25 | 0 | 0 | 0 |
22/11/2018 |
9.45
|
358,290 | 9.50 | 9.55 | 9.40 | 0 | 0 | 0 |
21/11/2018 |
9.50
|
228,930 | 9.55 | 9.55 | 9.37 | 0 | 0 | 0 |
20/11/2018 |
9.55
|
582,800 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
19/11/2018 |
9.70
|
1,006,350 | 9.36 | 9.70 | 9.32 | 0 | 0 | 0 |
16/11/2018 |
9.36
|
1,688,040 | 8.75 | 9.36 | 8.66 | 0 | 0 | 0 |
15/11/2018 |
8.75
|
584,940 | 9.40 | 9.45 | 8.75 | 0 | 0 | 0 |
14/11/2018 |
9.40
|
828,780 | 9.50 | 9.57 | 9.37 | 0 | 0 | 0 |
13/11/2018 |
9.50
|
1,247,070 | 9.40 | 9.57 | 9.20 | 0 | 0 | 0 |
12/11/2018 |
9.40
|
1,140,350 | 9.65 | 9.73 | 9.40 | 0 | 0 | 0 |
09/11/2018 |
9.65
|
853,200 | 9.46 | 9.65 | 9.40 | 8,740 | 0 | 0.1 |
08/11/2018 |
9.46
|
1,576,350 | 8.85 | 9.46 | 8.95 | 0 | 0 | 0 |
07/11/2018 |
8.85
|
104,770 | 8.95 | 8.95 | 8.83 | 0 | 0 | 0 |
06/11/2018 |
8.95
|
161,530 | 8.95 | 8.97 | 8.92 | 0 | 0 | 0 |
05/11/2018 |
8.95
|
194,770 | 8.92 | 8.95 | 8.92 | 0 | 0 | 0 |
02/11/2018 |
8.92
|
299,840 | 8.87 | 8.95 | 8.87 | 0 | 0 | 0 |
01/11/2018 |
8.87
|
249,170 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
31/10/2018 |
8.97
|
193,830 | 8.95 | 9 | 8.90 | 0 | 0 | 0 |
30/10/2018 |
8.95
|
150,650 | 8.92 | 9 | 8.92 | 0 | 0 | 0 |
29/10/2018 |
8.92
|
104,770 | 8.92 | 8.95 | 8.90 | 0 | 0 | 0 |
26/10/2018 |
8.92
|
183,330 | 8.88 | 8.95 | 8.85 | 0 | 0 | 0 |
25/10/2018 |
8.88
|
160,700 | 8.90 | 8.90 | 8.85 | 0 | 0 | 0 |
24/10/2018 |
8.90
|
197,060 | 8.90 | 8.90 | 8.85 | 0 | 2,000 | -0.0 |
23/10/2018 |
8.90
|
194,930 | 8.90 | 8.90 | 8.82 | 0 | 0 | 0 |
22/10/2018 |
8.90
|
144,120 | 8.85 | 8.90 | 8.80 | 0 | 1,000 | -0.0 |
19/10/2018 |
8.85
|
335,130 | 8.85 | 8.85 | 8.73 | 0 | 0 | 0 |
18/10/2018 |
8.85
|
163,200 | 8.90 | 8.90 | 8.83 | 0 | 0 | 0 |
17/10/2018 |
8.90
|
379,620 | 8.90 | 8.92 | 8.80 | 0 | 0 | 0 |
16/10/2018 |
8.90
|
150,860 | 9.20 | 9.20 | 8.70 | 2,000 | 0 | 0.0 |
15/10/2018 |
9.20
|
462,270 | 9.40 | 9.40 | 8.75 | 0 | 0 | 0 |
12/10/2018 |
9.40
|
576,810 | 9.49 | 9.49 | 8.83 | 0 | 0 | 0 |
11/10/2018 |
9.49
|
573,890 | 10.20 | 10.20 | 9.49 | 0 | 60 | -0.0 |
10/10/2018 |
10.20
|
750,790 | 10 | 10.30 | 10 | 0 | 0 | 0 |
09/10/2018 |
10
|
355,610 | 10 | 10.05 | 9.95 | 0 | 0 | 0 |
08/10/2018 |
10
|
616,620 | 10.05 | 10.05 | 9.95 | 0 | 0 | 0 |
05/10/2018 |
10.05
|
356,890 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
04/10/2018 |
10
|
604,810 | 10.05 | 10.10 | 9.83 | 0 | 0 | 0 |
03/10/2018 |
10.05
|
134,270 | 10 | 10.10 | 10 | 0 | 0 | 0 |
02/10/2018 |
10
|
172,160 | 10.25 | 10.25 | 10 | 0 | 0 | 0 |
01/10/2018 |
10.25
|
454,180 | 10.50 | 10.55 | 10.25 | 0 | 0 | 0 |
28/09/2018 |
10.50
|
627,100 | 10.35 | 10.70 | 10.25 | 0 | 0 | 0 |
27/09/2018 |
10.35
|
580,950 | 10.10 | 10.40 | 9.95 | 0 | 0 | 0 |
26/09/2018 |
10.10
|
330,930 | 9.95 | 10.10 | 9.85 | 0 | 0 | 0 |
25/09/2018 |
9.95
|
276,980 | 10.25 | 10.25 | 9.95 | 0 | 0 | 0 |
24/09/2018 |
10.25
|
423,100 | 9.90 | 10.30 | 9.87 | 0 | 0 | 0 |
21/09/2018 |
9.90
|
291,870 | 10.05 | 10.15 | 9.80 | 0 | 0 | 0 |
20/09/2018 |
10.05
|
464,510 | 9.82 | 10.05 | 9.65 | 0 | 0 | 0 |