Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.10 | -6.71% | 1,566,000 | 5,400 | 0.1 |
15.30
16.40
15.40
|
2 tháng
(2024-07-22) |
-0.90 | -5.56% | 7,353,000 | 3,300 | 0.0 |
14.70
16.60
15.40
|
3 tháng
(2024-06-21) |
-3.17 | -17.16% | 18,678,800 | 800 | 0.0 |
14.70
18.47
15.40
|
6 tháng
(2024-03-25) |
1.26 | 8.94% | 37,368,081 | -2,816,827 | -46.6 |
12.89
18.47
15.40
|
12 tháng
(2023-09-25) |
1.35 | 9.69% | 45,400,561 | -2,836,628 | -46.9 |
12.79
18.47
15.40
|
24 tháng
(2022-09-30) |
0.57 | 3.87% | 72,581,041 | -3,626,000 | -56.9 |
9.76
18.47
15.40
|
36 tháng
(2021-10-05) |
-5.32 | -25.80% | 146,796,541 | 205,400 | 49.6 |
9.76
33.69
15.40
|
60 tháng
(2019-10-16) |
3.15 | 25.95% | 164,402,212 | 1,116,900 | 70.4 |
9.50
33.69
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
14/09/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
13/09/2018 |
8.85
|
100 | 9.20 | 9.20 | 8.85 | 0 | 0 | 0 |
12/09/2018 |
9.20
|
100 | 9.11 | 9.20 | 9.20 | 0 | 0 | 0 |
11/09/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
10/09/2018 |
9.11
|
500 | 9.02 | 9.11 | 9.11 | 0 | 0 | 0 |
07/09/2018 |
9.02
|
600 | 8.94 | 9.02 | 9.02 | 0 | 0 | 0 |
06/09/2018 |
8.94
|
700 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
05/09/2018 |
8.94
|
1,000 | 8.76 | 8.94 | 8.94 | 0 | 0 | 0 |
04/09/2018 |
8.76
|
700 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
31/08/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
30/08/2018 |
8.76
|
10 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
29/08/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
28/08/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
27/08/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
24/08/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
23/08/2018 |
8.76
|
500 | 9.11 | 9.11 | 8.76 | 0 | 0 | 0 |
22/08/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
21/08/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
20/08/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
17/08/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
16/08/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
15/08/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
14/08/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
13/08/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
10/08/2018 |
9.11
|
23,100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
09/08/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
08/08/2018 |
9.11
|
300 | 8.59 | 9.11 | 9.11 | 0 | 0 | 0 |
07/08/2018 |
8.59
|
5 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
06/08/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
03/08/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
02/08/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
01/08/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
31/07/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
30/07/2018 |
8.59
|
100 | 9.02 | 9.02 | 8.59 | 0 | 0 | 0 |
27/07/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
26/07/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
25/07/2018 |
9.02
|
200 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
24/07/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
23/07/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
20/07/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
19/07/2018 |
9.11
|
800 | 7.90 | 9.11 | 9.11 | 0 | 0 | 0 |
18/07/2018 |
7.90
|
800 | 9.11 | 9.11 | 7.90 | 0 | 0 | 0 |
17/07/2018 |
9.11
|
10 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
16/07/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
13/07/2018 |
9.11
|
5,900 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
12/07/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
11/07/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
10/07/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
09/07/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
06/07/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
05/07/2018 |
9.11
|
5,300 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
04/07/2018 |
9.11
|
1,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
03/07/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
02/07/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
29/06/2018 |
9.11
|
0 | 8.76 | 9.11 | 9.11 | 0 | 0 | 0 |
28/06/2018 |
8.76
|
1,100 | 8.68 | 9.11 | 8.76 | 0 | 0 | 0 |
27/06/2018 |
8.68
|
3,806 | 9.11 | 9.11 | 8.68 | 0 | 0 | 0 |
26/06/2018 |
9.11
|
300 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
25/06/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
22/06/2018 |
9.11
|
200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
21/06/2018 |
9.11
|
3,100 | 9.20 | 9.20 | 7.90 | 0 | 0 | 0 |
20/06/2018 |
9.20
|
3,200 | 9.02 | 9.20 | 9.02 | 0 | 0 | 0 |
19/06/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
18/06/2018 |
9.02
|
20,000 | 7.90 | 9.02 | 9.02 | 0 | 0 | 0 |
15/06/2018 |
7.90
|
100 | 9.11 | 9.11 | 7.90 | 0 | 0 | 0 |
14/06/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
13/06/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
12/06/2018 |
9.11
|
30 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
11/06/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
08/06/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
07/06/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
06/06/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
05/06/2018 |
9.11
|
3,000 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
04/06/2018 |
9.11
|
30 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
01/06/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
31/05/2018 |
9.11
|
6,200 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
30/05/2018 |
9.11
|
20 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
29/05/2018 |
9.20
|
1,010 | 8.94 | 9.20 | 9.11 | 0 | 0 | 0 |
28/05/2018 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
25/05/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
24/05/2018 |
8.94
|
1,600 | 8.68 | 8.94 | 8.68 | 0 | 0 | 0 |
23/05/2018 |
8.68
|
450 | 8.68 | 9.11 | 8.68 | 0 | 0 | 0 |
22/05/2018 |
8.68
|
6,200 | 8.68 | 9.11 | 8.68 | 0 | 0 | 0 |
21/05/2018 |
8.68
|
750 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
18/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
17/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
16/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
15/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
14/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
11/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
10/05/2018 |
8.68
|
1,000 | 9.54 | 9.54 | 8.68 | 0 | 1,000 | -0.0 |
09/05/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
08/05/2018 |
9.54
|
100 | 9.02 | 9.54 | 9.54 | 0 | 0 | 0 |
07/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
04/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
03/05/2018 |
9.02
|
200 | 9.54 | 9.54 | 9.02 | 0 | 0 | 0 |
02/05/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
27/04/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
26/04/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |