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) |
-2 | -7.69% | 852,500 | 88,700 | 2.1 |
23.60
26
24
|
2 tháng
(2024-07-22) |
-2.10 | -8.05% | 2,028,500 | 107,000 | 2.6 |
23.60
26.10
24
|
3 tháng
(2024-06-24) |
-3.64 | -13.17% | 4,611,200 | 190,759 | 4.8 |
23.60
27.64
24
|
6 tháng
(2024-03-25) |
-0.37 | -1.50% | 9,046,800 | 215,678 | 5.4 |
21.86
27.64
24
|
12 tháng
(2023-09-26) |
-2.89 | -10.73% | 14,382,800 | 338,190 | 4.6 |
21.86
27.64
24
|
24 tháng
(2022-10-03) |
-0.84 | -3.38% | 18,490,614 | 471,549 | 9.3 |
17.15
29.81
24
|
36 tháng
(2021-10-06) |
-7.54 | -23.91% | 27,720,085 | 246,817 | -2.4 |
17.15
36.23
24
|
60 tháng
(2019-10-17) |
10.82 | 82.13% | 46,714,088 | 671,520 | 11.9 |
10.69
36.23
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
10.68
|
500 | 11.28 | 11.28 | 10.68 | 0 | 0 | 0 |
17/09/2018 |
11.28
|
100 | 10.94 | 11.28 | 11.28 | 100 | 0 | 0.0 |
14/09/2018 |
10.94
|
500 | 11.11 | 11.11 | 10.34 | 200 | 0 | 0.0 |
13/09/2018 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
12/09/2018 |
11.11
|
100 | 10.85 | 11.11 | 11.11 | 100 | 0 | 0.0 |
11/09/2018 |
10.85
|
3,100 | 11.58 | 11.92 | 10.72 | 2,100 | 0 | 0.0 |
10/09/2018 |
11.58
|
200 | 11.75 | 12.48 | 11.58 | 100 | 0 | 0.0 |
07/09/2018 |
11.75
|
100 | 10.72 | 11.75 | 11.75 | 100 | 0 | 0.0 |
06/09/2018 |
10.72
|
1,710 | 11.75 | 12.43 | 10.72 | 100 | 0 | 0 |
05/09/2018 |
11.75
|
300 | 12.22 | 12.39 | 11.75 | 100 | 0 | 0.0 |
04/09/2018 |
12.22
|
0 | 11.96 | 12.22 | 12.22 | 0 | 0 | 0 |
31/08/2018 |
11.96
|
2,800 | 11.54 | 13.67 | 11.79 | 2,800 | 0 | 0.1 |
30/08/2018 |
11.54
|
230 | 12.13 | 12.43 | 11.54 | 100 | 0 | 0.0 |
29/08/2018 |
12.13
|
130 | 10.72 | 12.13 | 12.13 | 100 | 0 | 0.0 |
28/08/2018 |
10.72
|
200 | 12.35 | 12.35 | 10.72 | 100 | 0 | 0.0 |
27/08/2018 |
12.35
|
122 | 11.75 | 12.35 | 12.35 | 100 | 0 | 0.0 |
24/08/2018 |
11.75
|
100 | 11.28 | 11.75 | 11.75 | 100 | 0 | 0.0 |
23/08/2018 |
11.28
|
10 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
22/08/2018 |
11.28
|
100 | 11.07 | 11.28 | 11.28 | 100 | 0 | 0.0 |
21/08/2018 |
11.07
|
100 | 11.07 | 11.07 | 11.07 | 100 | 0 | 0.0 |
20/08/2018 |
11.07
|
200 | 11.07 | 11.92 | 11.07 | 200 | 0 | 0.0 |
17/08/2018 |
11.07
|
254 | 10.25 | 11.07 | 10.90 | 200 | 0 | 0.0 |
16/08/2018 |
10.25
|
300 | 11.11 | 11.71 | 10.25 | 100 | 0 | 0.0 |
15/08/2018 |
11.11
|
700 | 10.47 | 11.11 | 10.47 | 700 | 400 | 0.0 |
14/08/2018 |
10.47
|
1,300 | 10.47 | 10.47 | 9.87 | 700 | 300 | 0.0 |
13/08/2018 |
10.47
|
1,054 | 10.47 | 10.47 | 10.47 | 1,000 | 0 | 0.0 |
10/08/2018 |
10.47
|
306 | 10.34 | 11.71 | 10.47 | 200 | 100 | 0.0 |
09/08/2018 |
10.34
|
300 | 10.38 | 11.75 | 10.34 | 300 | 0 | 0.0 |
08/08/2018 |
10.38
|
800 | 11.41 | 11.41 | 10.34 | 500 | 600 | -0.0 |
07/08/2018 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
06/08/2018 |
11.41
|
0 | 11.54 | 11.41 | 11.41 | 0 | 0 | 0 |
03/08/2018 |
11.54
|
500 | 10.13 | 11.54 | 10.98 | 500 | 0 | 0.0 |
02/08/2018 |
10.13
|
1,400 | 9.87 | 10.25 | 10.13 | 1,000 | 0 | 0.0 |
01/08/2018 |
9.87
|
1,000 | 10.94 | 11.49 | 9.87 | 900 | 0 | 0.0 |
31/07/2018 |
10.94
|
3,630 | 10.64 | 10.94 | 10.25 | 3,300 | 500 | 0.1 |
30/07/2018 |
10.64
|
100 | 10.34 | 10.64 | 10.64 | 100 | 0 | 0.0 |
27/07/2018 |
10.34
|
1,900 | 11.07 | 11.07 | 10.13 | 900 | 900 | -0.0 |
26/07/2018 |
11.07
|
1,010 | 10.34 | 11.07 | 10.47 | 1,000 | 0 | 0.0 |
25/07/2018 |
10.34
|
100 | 10.30 | 10.34 | 10.34 | 100 | 0 | 0.0 |
24/07/2018 |
10.30
|
2,100 | 10.13 | 10.34 | 9.44 | 600 | 100 | 0.0 |
23/07/2018 |
10.13
|
1,500 | 10.13 | 10.64 | 10.13 | 1,500 | 0 | 0.0 |
20/07/2018 |
10.13
|
4,700 | 10.17 | 10.38 | 10.13 | 3,200 | 100 | 0.1 |
19/07/2018 |
10.17
|
6,320 | 10.04 | 10.47 | 10.04 | 5,100 | 1,100 | 0.1 |
18/07/2018 |
10.04
|
900 | 10.04 | 10.21 | 10.04 | 700 | 200 | 0.0 |
17/07/2018 |
10.04
|
400 | 10.64 | 10.85 | 10.04 | 400 | 0 | 0.0 |
16/07/2018 |
10.64
|
110 | 10.43 | 10.64 | 10.64 | 100 | 0 | 0.0 |
13/07/2018 |
10.43
|
200 | 10.04 | 10.43 | 9.96 | 200 | 0 | 0.0 |
12/07/2018 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
11/07/2018 |
10.04
|
400 | 9.87 | 10.04 | 10.04 | 100 | 400 | -0.0 |
10/07/2018 |
9.87
|
560 | 9.78 | 9.87 | 9.87 | 0 | 0 | 0 |
09/07/2018 |
9.78
|
3,900 | 10.13 | 11.11 | 9.70 | 3,200 | 1,500 | 0.0 |
06/07/2018 |
10.13
|
100 | 10.13 | 10.13 | 10.13 | 100 | 100 | 0 |
05/07/2018 |
10.13
|
600 | 10.17 | 10.17 | 9.61 | 100 | 0 | 0.0 |
04/07/2018 |
10.17
|
12,000 | 10.17 | 10.17 | 9.83 | 9,000 | 2,500 | 0.2 |
03/07/2018 |
10.17
|
500 | 10.25 | 10.25 | 10.17 | 0 | 0 | 0 |
02/07/2018 |
10.25
|
500 | 10.60 | 10.60 | 10.04 | 200 | 0 | 0.0 |
29/06/2018 |
10.60
|
200 | 10.51 | 10.60 | 10.51 | 200 | 0 | 0.0 |
28/06/2018 |
10.51
|
100 | 10.51 | 10.51 | 10.51 | 100 | 100 | 0 |
27/06/2018 |
10.51
|
613 | 10.60 | 10.60 | 10.30 | 100 | 0 | 0.0 |
26/06/2018 |
10.60
|
899 | 10.25 | 10.64 | 10.08 | 200 | 100 | 0.0 |
25/06/2018 |
10.25
|
4,600 | 10.68 | 10.98 | 10.25 | 400 | 0 | 0.0 |
22/06/2018 |
10.68
|
1,500 | 10.68 | 11.28 | 10.68 | 1,000 | 0 | 0.0 |
21/06/2018 |
10.68
|
2,112 | 10.47 | 11.32 | 10.68 | 2,100 | 0 | 0.1 |
20/06/2018 |
10.47
|
1,058 | 10.68 | 11.32 | 10.47 | 100 | 0 | 0.0 |
19/06/2018 |
10.68
|
11,900 | 11.32 | 11.54 | 10.68 | 11,700 | 0 | 0 |
18/06/2018 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
15/06/2018 |
11.32
|
100 | 10.68 | 11.32 | 11.32 | 100 | 0 | 0.0 |
14/06/2018 |
10.68
|
100 | 10.68 | 10.68 | 10.68 | 100 | 100 | 0 |
13/06/2018 |
10.68
|
20,300 | 10.64 | 10.68 | 10.64 | 20,000 | 1,000 | 0.5 |
12/06/2018 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
11/06/2018 |
10.64
|
242 | 10.30 | 10.64 | 10.64 | 0 | 0 | 0 |
08/06/2018 |
10.30
|
1,890 | 10.68 | 10.68 | 10.30 | 0 | 0 | 0 |
07/06/2018 |
10.68
|
1,020 | 10.68 | 11.96 | 10.68 | 900 | 300 | 0.0 |
06/06/2018 |
10.68
|
100 | 10.68 | 10.68 | 10.68 | 100 | 0 | 0.0 |
05/06/2018 |
10.68
|
2,800 | 10.68 | 10.68 | 10.68 | 2,800 | 600 | 0.1 |
04/06/2018 |
10.68
|
92 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
01/06/2018 |
10.68
|
410 | 10.68 | 10.68 | 10.68 | 400 | 400 | 0 |
31/05/2018 |
10.68
|
900 | 10.77 | 10.77 | 10.64 | 300 | 100 | 0 |
30/05/2018 |
10.77
|
100 | 10.85 | 10.85 | 10.77 | 100 | 100 | 0 |
29/05/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
28/05/2018 |
10.85
|
100 | 10.90 | 10.90 | 10.85 | 100 | 0 | 0.0 |
25/05/2018 |
10.90
|
520 | 11.11 | 11.11 | 10.08 | 400 | 400 | 0 |
24/05/2018 |
11.11
|
2,070 | 10.25 | 11.11 | 10.30 | 500 | 2,000 | -0.0 |
23/05/2018 |
10.25
|
3,020 | 11.32 | 11.32 | 10.25 | 0 | 0 | 0 |
22/05/2018 |
11.32
|
100 | 11.24 | 11.32 | 11.32 | 100 | 0 | 0.0 |
21/05/2018 |
11.24
|
5,400 | 11.37 | 11.37 | 10.30 | 5,200 | 200 | 0.1 |
18/05/2018 |
11.37
|
1,000 | 11.45 | 11.45 | 10.81 | 1,000 | 200 | 0.0 |
17/05/2018 |
11.45
|
400 | 10.51 | 11.49 | 11.28 | 300 | 100 | 0.0 |
16/05/2018 |
10.51
|
220 | 11.07 | 11.07 | 10.51 | 100 | 200 | -0.0 |
15/05/2018 |
11.07
|
10,600 | 10.64 | 11.07 | 10.38 | 3,000 | 1,100 | 0.0 |
14/05/2018 |
10.64
|
1,300 | 11.28 | 11.28 | 10.30 | 300 | 0 | 0.0 |
11/05/2018 |
11.28
|
2,700 | 10.30 | 11.28 | 10.38 | 2,500 | 2,700 | -0.0 |
10/05/2018 |
10.30
|
3,900 | 11.45 | 11.45 | 10.30 | 200 | 600 | -0.0 |
09/05/2018 |
11.45
|
1,400 | 11.96 | 11.96 | 10.30 | 100 | 1,100 | -0.0 |
08/05/2018 |
11.96
|
0 | 11.75 | 11.96 | 11.96 | 0 | 0 | 0 |
07/05/2018 |
11.75
|
500 | 11.79 | 12.82 | 11.75 | 500 | 400 | 0.0 |
04/05/2018 |
11.79
|
200 | 11.88 | 11.88 | 11.79 | 200 | 200 | 0 |
03/05/2018 |
11.88
|
52 | 11.92 | 11.92 | 11.88 | 0 | 0 | 0 |
02/05/2018 |
11.92
|
554 | 11.96 | 11.96 | 11.62 | 400 | 200 | 0.0 |
27/04/2018 |
11.96
|
10,530 | 11.28 | 12.26 | 11.28 | 10,500 | 3,400 | 0.2 |