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) |
0.70 | 8.97% | 22,666,900 | -196,300 | -1.8 |
7.70
9
8.50
|
2 tháng
(2024-07-22) |
1.40 | 19.72% | 41,966,900 | 30,200 | -0.1 |
7
9
8.50
|
3 tháng
(2024-06-24) |
0.60 | 7.59% | 58,913,900 | -2,320 | -0.9 |
6.90
9
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 129,419,769 | -337,410 | -4.3 |
3.70
11.30
8.50
|
12 tháng
(2023-09-26) |
2.60 | 44.07% | 171,217,470 | 26,730 | -2.3 |
3.70
11.30
8.50
|
24 tháng
(2022-10-03) |
-5.20 | -37.96% | 428,023,934 | 394,045 | 0.3 |
3.70
15.90
8.50
|
36 tháng
(2021-10-06) |
-13.32 | -61.04% | 480,204,648 | 43,577 | -25.4 |
3.70
46.36
8.50
|
60 tháng
(2019-10-17) |
3.65 | 75.13% | 521,011,683 | -2,922,223 | -78.3 |
3.32
46.36
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
9.09
|
250 | 9.84 | 9.84 | 9.09 | 0 | 0 | 0 |
18/09/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
17/09/2018 |
9.01
|
900 | 9.36 | 9.36 | 8.83 | 200 | 0 | 0.0 |
14/09/2018 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
13/09/2018 |
9.36
|
110 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
12/09/2018 |
9.31
|
4,500 | 9.05 | 9.31 | 9.01 | 100 | 0 | 0.0 |
11/09/2018 |
9.93
|
400 | 10.01 | 10.01 | 9.75 | 300 | 0 | 0.0 |
10/09/2018 |
10.06
|
1,700 | 10.28 | 10.28 | 10.06 | 100 | 0 | 0.0 |
07/09/2018 |
10.49
|
100 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
06/09/2018 |
10.80
|
300 | 10.01 | 10.80 | 10.01 | 200 | 0 | 0.0 |
05/09/2018 |
10.80
|
400 | 9.88 | 10.80 | 9.88 | 300 | 0 | 0.0 |
04/09/2018 |
10.67
|
200 | 10.01 | 10.67 | 10.01 | 100 | 0 | 0.0 |
31/08/2018 |
11.06
|
610 | 10.14 | 11.06 | 10.14 | 400 | 0 | 0.0 |
30/08/2018 |
11.06
|
200 | 9.93 | 11.06 | 9.93 | 100 | 0 | 0.0 |
29/08/2018 |
10.89
|
2,800 | 10.97 | 10.97 | 10.89 | 200 | 2,300 | -0.1 |
28/08/2018 |
12.07
|
300 | 10.14 | 12.07 | 10.14 | 100 | 0 | 0.0 |
27/08/2018 |
11.24
|
1,710 | 11.24 | 11.24 | 11.24 | 0 | 1,600 | -0.0 |
24/08/2018 |
12.46
|
3,600 | 11.54 | 12.46 | 11.54 | 100 | 500 | -0.0 |
23/08/2018 |
12.64
|
500 | 11.32 | 12.64 | 11.32 | 100 | 0 | 0.0 |
22/08/2018 |
12.51
|
200 | 11.11 | 12.51 | 11.11 | 100 | 0 | 0.0 |
21/08/2018 |
12.16
|
800 | 11.15 | 12.16 | 11.15 | 100 | 0 | 0.0 |
20/08/2018 |
12.33
|
1,200 | 11.37 | 12.33 | 11.24 | 100 | 0 | 0.0 |
17/08/2018 |
12.46
|
500 | 10.63 | 12.46 | 10.63 | 300 | 0 | 0.0 |
16/08/2018 |
11.72
|
300 | 9.75 | 11.72 | 9.75 | 200 | 0 | 0.0 |
15/08/2018 |
10.76
|
300 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
14/08/2018 |
11.85
|
700 | 11.89 | 11.89 | 11.85 | 0 | 0 | 0 |
13/08/2018 |
12.59
|
200 | 11.85 | 12.59 | 11.85 | 100 | 0 | 0.0 |
10/08/2018 |
12.68
|
300 | 11.81 | 12.68 | 11.81 | 200 | 0 | 0.0 |
09/08/2018 |
13.12
|
450 | 11.76 | 13.12 | 11.67 | 300 | 0 | 0.0 |
08/08/2018 |
12.16
|
100 | 12.16 | 12.16 | 12.16 | 100 | 0 | 0.0 |
07/08/2018 |
11.37
|
200 | 11.06 | 11.37 | 11.06 | 100 | 0 | 0.0 |
06/08/2018 |
11.59
|
200 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
03/08/2018 |
11.76
|
500 | 11.76 | 11.76 | 11.76 | 500 | 0 | 0.0 |
02/08/2018 |
11.59
|
300 | 10.54 | 11.59 | 10.54 | 200 | 0 | 0.0 |
01/08/2018 |
11.02
|
100 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
31/07/2018 |
11.37
|
1,100 | 11.37 | 12.20 | 12.20 | 1,000 | 0 | 0.0 |
30/07/2018 |
11.67
|
500 | 10.80 | 11.67 | 10.80 | 300 | 0 | 0.0 |
27/07/2018 |
10.80
|
600 | 8.88 | 10.80 | 8.88 | 500 | 0 | 0.0 |
26/07/2018 |
9.84
|
200 | 9.75 | 9.84 | 9.75 | 0 | 0 | 0 |
25/07/2018 |
10.80
|
500 | 10.23 | 10.80 | 10.23 | 100 | 0 | 0.0 |
24/07/2018 |
11.37
|
800 | 11.85 | 11.85 | 11.32 | 700 | 0 | 0.0 |
23/07/2018 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 100 | 0 | 0.0 |
20/07/2018 |
11.41
|
700 | 11.76 | 11.76 | 11.41 | 500 | 0 | 0.0 |
19/07/2018 |
11.81
|
1,100 | 11.72 | 11.81 | 11.72 | 500 | 0 | 0.0 |
18/07/2018 |
11.98
|
700 | 11.37 | 11.98 | 11.37 | 200 | 0 | 0.0 |
17/07/2018 |
11.37
|
300 | 11.81 | 11.81 | 10.49 | 300 | 0 | 0.0 |
16/07/2018 |
10.80
|
1,300 | 9.84 | 10.80 | 9.84 | 900 | 0 | 0.0 |
13/07/2018 |
9.88
|
300 | 10.36 | 10.36 | 9.88 | 200 | 0 | 0.0 |
12/07/2018 |
9.53
|
3,310 | 9.18 | 9.71 | 9.18 | 53,300 | 0 | 1.2 |
11/07/2018 |
8.83
|
910 | 8.74 | 8.92 | 8.74 | 700 | 0 | 0.0 |
10/07/2018 |
8.83
|
1,400 | 8.61 | 9.71 | 8.61 | 400 | 0 | 0.0 |
09/07/2018 |
8.96
|
51,200 | 8.70 | 9.01 | 7.74 | 1,100 | 49,100 | -1.0 |
06/07/2018 |
8.35
|
400 | 7.83 | 8.35 | 7.83 | 400 | 0 | 0.0 |
05/07/2018 |
7.87
|
1,600 | 7.78 | 7.87 | 7.61 | 1,600 | 0 | 0.0 |
04/07/2018 |
7.87
|
5,400 | 7.43 | 7.96 | 7.43 | 2,400 | 0 | 0.0 |
03/07/2018 |
7.30
|
3,200 | 7.04 | 7.30 | 7.00 | 2,400 | 0 | 0.0 |
02/07/2018 |
6.91
|
600 | 7.04 | 7.04 | 6.91 | 600 | 0 | 0.0 |
29/06/2018 |
6.65
|
3,000 | 6.78 | 6.78 | 6.65 | 500 | 2,800 | -0.0 |
28/06/2018 |
6.95
|
3,200 | 6.60 | 7.56 | 6.60 | 0 | 1,700 | -0.0 |
27/06/2018 |
7.17
|
1,900 | 6.51 | 7.35 | 6.51 | 0 | 600 | -0.0 |
26/06/2018 |
6.91
|
1,900 | 7.17 | 7.17 | 6.82 | 0 | 200 | -0.0 |
25/06/2018 |
7.52
|
1,800 | 6.73 | 7.52 | 6.69 | 0 | 0 | 0 |
22/06/2018 |
6.91
|
4,200 | 6.65 | 7.74 | 6.43 | 0 | 100 | -0.0 |
21/06/2018 |
7.04
|
4,400 | 7.43 | 7.61 | 7.04 | 0 | 0 | 0 |
20/06/2018 |
7.70
|
500 | 7.61 | 7.78 | 7.61 | 0 | 0 | 0 |
19/06/2018 |
7.87
|
6,300 | 7.96 | 8.74 | 7.56 | 0 | 0 | 0 |
18/06/2018 |
8.18
|
3,800 | 8.00 | 9.09 | 8.00 | 0 | 0 | 0 |
15/06/2018 |
8.35
|
1,820 | 8.35 | 8.35 | 8.22 | 0 | 1,600 | -0.0 |
14/06/2018 |
9.09
|
200 | 7.96 | 9.09 | 7.96 | 0 | 0 | 0 |
13/06/2018 |
8.35
|
1,100 | 8.74 | 8.74 | 8.00 | 0 | 800 | -0.0 |
12/06/2018 |
8.74
|
11,000 | 8.31 | 9.36 | 8.31 | 0 | 8,600 | -0.2 |
11/06/2018 |
8.53
|
10,500 | 8.48 | 9.18 | 8.44 | 0 | 8,500 | -0.2 |
08/06/2018 |
8.48
|
3,940 | 8.70 | 9.31 | 8.35 | 0 | 1,900 | -0.0 |
07/06/2018 |
8.66
|
2,200 | 8.35 | 9.18 | 8.35 | 0 | 500 | -0.0 |
06/06/2018 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
05/06/2018 |
8.66
|
910 | 8.48 | 9.01 | 8.48 | 0 | 100 | -0.0 |
04/06/2018 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
01/06/2018 |
8.44
|
1,000 | 8.66 | 9.18 | 8.31 | 0 | 100 | -0.0 |
31/05/2018 |
9.23
|
700 | 8.53 | 9.23 | 8.48 | 0 | 500 | -0.0 |
30/05/2018 |
8.57
|
180 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
29/05/2018 |
8.79
|
500 | 8.53 | 8.79 | 8.53 | 0 | 300 | -0.0 |
28/05/2018 |
8.88
|
600 | 8.79 | 8.92 | 8.79 | 0 | 200 | -0.0 |
25/05/2018 |
9.31
|
3,300 | 8.88 | 9.31 | 8.88 | 0 | 3,100 | -0.1 |
24/05/2018 |
9.84
|
500 | 9.71 | 9.84 | 9.71 | 0 | 200 | -0.0 |
23/05/2018 |
9.88
|
30,800 | 10.28 | 10.28 | 9.88 | 20,000 | 29,200 | -0.2 |
22/05/2018 |
10.45
|
200 | 10.19 | 10.45 | 10.19 | 0 | 0 | 0 |
21/05/2018 |
10.76
|
15,900 | 11.54 | 11.81 | 10.19 | 13,100 | 6,500 | 0.2 |
18/05/2018 |
10.89
|
1,800 | 10.93 | 10.93 | 10.89 | 800 | 1,000 | -0.0 |
17/05/2018 |
10.89
|
200 | 10.89 | 10.89 | 10.89 | 200 | 0 | 0.0 |
16/05/2018 |
10.89
|
1,200 | 10.89 | 10.89 | 10.80 | 1,200 | 0 | 0.0 |
15/05/2018 |
10.89
|
31,800 | 11.54 | 12.46 | 10.89 | 11,500 | 22,500 | -0.3 |
14/05/2018 |
11.59
|
3,000 | 11.02 | 11.76 | 11.02 | 800 | 0 | 0.0 |
11/05/2018 |
11.59
|
1,800 | 10.84 | 11.67 | 10.84 | 1,600 | 0 | 0.0 |
10/05/2018 |
10.93
|
46,000 | 10.45 | 12.02 | 10.45 | 29,800 | 22,100 | 0.2 |
09/05/2018 |
10.93
|
12,100 | 11.76 | 11.89 | 10.14 | 8,300 | 9,300 | -0.0 |
08/05/2018 |
10.84
|
21,600 | 11.81 | 12.90 | 10.80 | 10,600 | 20,000 | -0.2 |
07/05/2018 |
11.76
|
3,600 | 11.76 | 12.20 | 11.50 | 500 | 0 | 0.0 |
04/05/2018 |
11.76
|
5,600 | 11.41 | 12.02 | 11.41 | 1,500 | 0 | 0.0 |
03/05/2018 |
10.93
|
500 | 11.85 | 11.85 | 10.63 | 300 | 0 | 0.0 |
02/05/2018 |
10.93
|
7,900 | 11.24 | 11.32 | 10.93 | 400 | 7,500 | -0.2 |