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) |
1.60 | 1.43% | 34,802,300 | -338,780 | -40.9 |
109.60
115.20
114.60
|
2 tháng
(2024-07-22) |
-0.40 | -0.35% | 87,734,200 | -3,303,321 | -378.1 |
101.20
115.20
114.60
|
3 tháng
(2024-06-21) |
-18.20 | -13.81% | 147,633,700 | -3,087,215 | -350.9 |
101.20
131.80
114.60
|
6 tháng
(2024-03-25) |
-6.40 | -5.33% | 331,474,000 | -6,978,519 | -865.5 |
101.20
131.80
114.60
|
12 tháng
(2023-09-25) |
25.32 | 28.68% | 682,379,300 | 4,322,818 | 228.6 |
76.47
131.80
114.60
|
24 tháng
(2022-09-30) |
43.15 | 61.24% | 1,446,609,600 | 9,919,954 | 882.9 |
45.76
131.80
114.60
|
36 tháng
(2021-10-05) |
50.36 | 79.62% | 1,919,416,100 | 17,362,834 | 3,108.7 |
45.76
131.80
114.60
|
60 tháng
(2019-10-16) |
106.04 | 1,402.54% | 2,248,252,566 | 26,988,847 | 3,802.9 |
5.83
131.80
114.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
10.57
|
27,060 | 10.45 | 10.69 | 10.45 | 0 | 0 | 0 |
18/09/2018 |
10.45
|
21,500 | 10.42 | 10.49 | 10.42 | 800 | 0 | 0.0 |
17/09/2018 |
10.42
|
83,440 | 9.96 | 10.45 | 9.98 | 0 | 0 | 0 |
14/09/2018 |
9.96
|
47,730 | 9.91 | 10.08 | 9.91 | 0 | 0 | 0 |
13/09/2018 |
9.91
|
43,101 | 9.94 | 9.98 | 9.72 | 0 | 0 | 0 |
12/09/2018 |
9.94
|
32,210 | 9.96 | 10.08 | 9.91 | 0 | 300 | -0.0 |
11/09/2018 |
9.96
|
54,000 | 9.96 | 10.03 | 9.94 | 1,700 | 0 | 0.1 |
10/09/2018 |
9.96
|
59,540 | 9.84 | 10.18 | 9.86 | 0 | 0 | 0 |
07/09/2018 |
9.84
|
47,259 | 9.96 | 10.06 | 9.84 | 0 | 0 | 0 |
06/09/2018 |
9.96
|
11,500 | 10.13 | 10.18 | 9.96 | 0 | 0 | 0 |
05/09/2018 |
10.13
|
10,000 | 10.13 | 10.32 | 9.96 | 0 | 0 | 0 |
04/09/2018 |
10.13
|
46,892 | 10.15 | 10.15 | 9.96 | 0 | 0 | 0 |
31/08/2018 |
10.15
|
18,700 | 10.15 | 10.15 | 10.03 | 0 | 0 | 0 |
30/08/2018 |
10.15
|
86,485 | 9.91 | 10.15 | 9.84 | 0 | 0 | 0 |
29/08/2018 |
9.91
|
76,240 | 9.40 | 10.18 | 9.38 | 0 | 0 | 0 |
28/08/2018 |
9.40
|
33,000 | 9.40 | 9.47 | 9.35 | 0 | 0 | 0 |
27/08/2018 |
9.40
|
43,638 | 9.35 | 9.47 | 9.23 | 0 | 0 | 0 |
24/08/2018 |
9.35
|
10,344 | 9.35 | 9.38 | 9.23 | 0 | 0 | 0 |
23/08/2018 |
9.35
|
67,250 | 9.45 | 9.45 | 9.35 | 0 | 0 | 0 |
22/08/2018 |
9.45
|
55,000 | 9.47 | 9.47 | 9.45 | 300 | 0 | 0.0 |
21/08/2018 |
9.47
|
60,524 | 9.55 | 9.55 | 9.45 | 500 | 0 | 0.0 |
20/08/2018 |
9.55
|
50,309 | 9.23 | 9.60 | 9.26 | 0 | 0 | 0 |
17/08/2018 |
9.23
|
36,200 | 9.23 | 9.28 | 9.16 | 0 | 0 | 0 |
16/08/2018 |
9.23
|
57,305 | 9.18 | 9.23 | 9.06 | 0 | 0 | 0 |
15/08/2018 |
9.18
|
141,813 | 9.28 | 9.28 | 9.04 | 43,800 | 0 | 1.6 |
14/08/2018 |
9.28
|
79,478 | 9.38 | 9.40 | 9.21 | 0 | 0 | 0 |
13/08/2018 |
9.38
|
81,415 | 9.23 | 9.60 | 9.23 | 0 | 0 | 0 |
10/08/2018 |
9.23
|
201,510 | 9.60 | 9.72 | 9.23 | 500 | 0 | 0.0 |
09/08/2018 |
9.60
|
122,903 | 9.35 | 9.72 | 9.30 | 0 | 0 | 0 |
08/08/2018 |
9.35
|
199,303 | 9.18 | 9.35 | 9.11 | 42,700 | 4,429 | 1.5 |
07/08/2018 |
9.18
|
155,745 | 8.82 | 9.18 | 8.82 | 0 | 38,000 | -1.4 |
06/08/2018 |
8.82
|
83,121 | 8.89 | 8.96 | 8.65 | 0 | 10,200 | -0.4 |
03/08/2018 |
8.89
|
31,070 | 8.87 | 8.89 | 8.75 | 0 | 2,000 | -0.1 |
02/08/2018 |
8.87
|
54,550 | 8.96 | 8.96 | 8.75 | 0 | 800 | -0.0 |
01/08/2018 |
8.96
|
201,416 | 8.50 | 8.96 | 8.50 | 0 | 30,600 | -1.1 |
31/07/2018 |
8.50
|
109,380 | 8.31 | 8.62 | 8.26 | 31,200 | 26,300 | 0.2 |
30/07/2018 |
8.31
|
60,621 | 8.31 | 8.36 | 8.26 | 4,200 | 9,800 | -0.2 |
27/07/2018 |
8.31
|
92,320 | 8.26 | 8.33 | 8.24 | 0 | 24,000 | -0.8 |
26/07/2018 |
8.26
|
108,730 | 8.26 | 8.28 | 8.02 | 61,200 | 49,200 | 0.4 |
25/07/2018 |
8.26
|
149,200 | 8.26 | 8.38 | 8.14 | 45,500 | 52,900 | -0.3 |
24/07/2018 |
8.26
|
109,500 | 8.48 | 8.48 | 8.26 | 50,000 | 0 | 1.7 |
23/07/2018 |
8.48
|
302,104 | 8.02 | 8.75 | 8.02 | 20,000 | 62,218 | -1.4 |
20/07/2018 |
8.02
|
39,408 | 7.73 | 8.02 | 7.63 | 0 | 11,300 | -0.4 |
19/07/2018 |
7.73
|
13,020 | 7.73 | 7.73 | 7.65 | 0 | 100 | -0.0 |
18/07/2018 |
7.73
|
65,930 | 7.63 | 7.75 | 7.53 | 0 | 2,800 | -0.1 |
17/07/2018 |
7.63
|
3,600 | 7.60 | 7.63 | 7.53 | 0 | 100 | -0.0 |
16/07/2018 |
7.60
|
28,600 | 7.60 | 7.63 | 7.43 | 0 | 20,000 | -0.6 |
13/07/2018 |
7.60
|
69,810 | 7.48 | 7.60 | 7.48 | 0 | 8,200 | -0.3 |
12/07/2018 |
7.48
|
6,600 | 7.60 | 7.60 | 7.48 | 6,000 | 2,200 | 0.1 |
11/07/2018 |
7.60
|
16,541 | 7.60 | 7.60 | 7.53 | 8,400 | 2,200 | 0.2 |
10/07/2018 |
7.60
|
3,900 | 7.65 | 7.65 | 7.60 | 0 | 3,300 | -0.1 |
09/07/2018 |
7.65
|
52,000 | 7.65 | 7.65 | 7.51 | 0 | 1,000 | -0.0 |
06/07/2018 |
7.65
|
18,901 | 7.53 | 7.65 | 7.41 | 0 | 100 | -0.0 |
05/07/2018 |
7.53
|
9,400 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 |
04/07/2018 |
7.63
|
54,300 | 7.60 | 7.75 | 7.53 | 3,000 | 0 | 0.1 |
03/07/2018 |
7.60
|
8,300 | 7.65 | 7.65 | 7.60 | 3,100 | 0 | 0.1 |
02/07/2018 |
7.65
|
17,000 | 7.73 | 7.77 | 7.65 | 5,900 | 0 | 0.2 |
29/06/2018 |
7.73
|
43,200 | 7.85 | 7.85 | 7.56 | 0 | 0 | 0 |
28/06/2018 |
7.85
|
2,900 | 7.77 | 7.85 | 7.77 | 0 | 0 | 0 |
27/06/2018 |
7.77
|
11,841 | 7.85 | 7.85 | 7.70 | 0 | 0 | 0 |
26/06/2018 |
7.85
|
7,800 | 7.90 | 7.90 | 7.77 | 0 | 0 | 0 |
25/06/2018 |
7.90
|
4,415 | 7.82 | 7.90 | 7.87 | 0 | 31 | -0.0 |
22/06/2018 |
7.82
|
5,500 | 7.82 | 7.85 | 7.75 | 0 | 0 | 0 |
21/06/2018 |
7.82
|
9,200 | 7.85 | 7.85 | 7.82 | 0 | 0 | 0 |
20/06/2018 |
7.85
|
8,100 | 7.85 | 7.85 | 7.75 | 0 | 5,300 | -0.2 |
19/06/2018 |
7.85
|
68,100 | 7.85 | 7.85 | 7.77 | 0 | 0 | 0 |
18/06/2018 |
7.85
|
18,200 | 7.85 | 7.90 | 7.85 | 0 | 0 | 0 |
15/06/2018 |
7.85
|
13,500 | 7.85 | 7.97 | 7.85 | 0 | 0 | 0 |
14/06/2018 |
7.85
|
46,900 | 7.80 | 7.87 | 7.82 | 0 | 0 | 0 |
13/06/2018 |
7.80
|
10,400 | 7.80 | 7.82 | 7.77 | 0 | 0 | 0 |
12/06/2018 |
7.80
|
4,210 | 7.87 | 7.87 | 7.65 | 0 | 0 | 0 |
11/06/2018 |
7.87
|
500 | 7.90 | 7.90 | 7.53 | 200 | 0 | 0.0 |
08/06/2018 |
7.90
|
16,600 | 7.80 | 7.90 | 7.80 | 0 | 7,200 | -0.2 |
07/06/2018 |
7.80
|
36,410 | 7.77 | 7.90 | 7.56 | 0 | 3,300 | -0.1 |
06/06/2018 |
7.77
|
13,300 | 7.77 | 7.77 | 7.65 | 0 | 6,500 | -0.2 |
05/06/2018 |
7.77
|
1,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
04/06/2018 |
7.90
|
26,000 | 7.87 | 7.97 | 7.87 | 0 | 0 | 0 |
01/06/2018 |
7.87
|
10,870 | 7.56 | 7.87 | 7.65 | 0 | 0 | 0 |
31/05/2018 |
7.56
|
1,900 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
30/05/2018 |
7.56
|
7,650 | 7.68 | 7.68 | 7.56 | 0 | 5,000 | -0.2 |
29/05/2018 |
7.68
|
6,300 | 7.56 | 7.68 | 7.56 | 0 | 0 | 0 |
28/05/2018 |
7.56
|
23,700 | 7.60 | 7.60 | 7.48 | 10,100 | 0 | 0.3 |
25/05/2018 |
7.60
|
12,590 | 7.77 | 7.77 | 7.60 | 0 | 0 | 0 |
24/05/2018 |
7.77
|
22,936 | 7.65 | 7.77 | 7.63 | 0 | 100 | -0.0 |
23/05/2018 |
7.65
|
9,530 | 7.77 | 7.77 | 7.65 | 0 | 0 | 0 |
22/05/2018 |
7.77
|
4,700 | 7.80 | 7.80 | 7.73 | 0 | 0 | 0 |
21/05/2018 |
7.80
|
5,019 | 8.02 | 8.02 | 7.80 | 0 | 0 | 0 |
18/05/2018 |
8.02
|
34,800 | 7.82 | 8.02 | 7.82 | 0 | 0 | 0 |
17/05/2018 |
7.82
|
22,600 | 7.90 | 7.90 | 7.77 | 0 | 0 | 0 |
16/05/2018 |
7.90
|
1,400 | 7.90 | 7.90 | 7.82 | 0 | 900 | -0.0 |
15/05/2018 |
7.90
|
16,107 | 7.90 | 7.90 | 7.85 | 0 | 0 | 0 |
14/05/2018 |
7.90
|
1,800 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 |
11/05/2018 |
7.97
|
18,800 | 7.82 | 7.97 | 7.82 | 0 | 4,100 | -0.1 |
10/05/2018 |
7.82
|
1,900 | 7.87 | 7.87 | 7.77 | 0 | 0 | 0 |
09/05/2018 |
7.87
|
23,699 | 7.87 | 7.97 | 7.85 | 0 | 900 | -0.0 |
08/05/2018 |
7.87
|
2,500 | 7.97 | 7.97 | 7.87 | 0 | 0 | 0 |
07/05/2018 |
7.97
|
3,800 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 |
04/05/2018 |
7.97
|
27,000 | 7.92 | 7.97 | 7.77 | 0 | 0 | 0 |
03/05/2018 |
7.92
|
10,201 | 7.99 | 8.02 | 7.82 | 0 | 0 | 0 |
02/05/2018 |
7.99
|
31,550 | 7.99 | 8.14 | 7.77 | 0 | 600 | -0.0 |