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) |
0.60 | 1.40% | 217,300 | -16 | -0.0 |
42.30
43.60
43.60
|
2 tháng
(2024-07-22) |
3.60 | 9% | 1,223,400 | -116 | -0.0 |
39.70
45.50
43.60
|
3 tháng
(2024-06-21) |
8.64 | 24.72% | 2,563,700 | -1,516 | -0.1 |
34.96
45.50
43.60
|
6 tháng
(2024-03-25) |
12.80 | 41.56% | 4,383,400 | -1,516 | -0.1 |
30.19
45.50
43.60
|
12 tháng
(2023-09-25) |
15.79 | 56.75% | 7,938,354 | -1,516 | -0.1 |
8.75
45.50
43.60
|
24 tháng
(2022-09-30) |
21.49 | 97.20% | 16,659,300 | -1,516 | -0.1 |
8.75
45.50
43.60
|
36 tháng
(2021-10-05) |
24.94 | 133.61% | 27,529,798 | -251,016 | -9.1 |
8.75
50.77
43.60
|
60 tháng
(2019-10-16) |
30.88 | 242.88% | 29,964,038 | -867 | -3.7 |
8.75
50.77
43.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2018 |
11.07
|
5,832 | 11.02 | 11.07 | 11.02 | 0 | 0 | 0 |
13/09/2018 |
10.96
|
3,100 | 11.13 | 11.13 | 10.96 | 0 | 0 | 0 |
12/09/2018 |
10.85
|
7,400 | 10.96 | 10.96 | 10.79 | 0 | 0 | 0 |
11/09/2018 |
11.07
|
3,650 | 10.90 | 11.07 | 10.90 | 0 | 0 | 0 |
10/09/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
07/09/2018 |
10.90
|
2,500 | 10.85 | 10.90 | 10.85 | 0 | 0 | 0 |
06/09/2018 |
10.79
|
6,000 | 10.90 | 10.90 | 10.79 | 0 | 0 | 0 |
05/09/2018 |
10.79
|
5,700 | 10.90 | 10.90 | 10.79 | 0 | 0 | 0 |
04/09/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
31/08/2018 |
10.79
|
1,100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
30/08/2018 |
10.79
|
7,666 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
29/08/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
28/08/2018 |
10.90
|
5,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
27/08/2018 |
10.79
|
500 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
24/08/2018 |
10.56
|
9,622 | 10.79 | 10.79 | 10.51 | 0 | 0 | 0 |
23/08/2018 |
10.79
|
2,612 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
22/08/2018 |
10.79
|
8,097 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
21/08/2018 |
10.79
|
500 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
20/08/2018 |
10.79
|
9,178 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
17/08/2018 |
11.02
|
1,371 | 10.79 | 11.02 | 10.79 | 0 | 0 | 0 |
16/08/2018 |
10.79
|
22,418 | 10.90 | 11.64 | 10.79 | 0 | 0 | 0 |
15/08/2018 |
10.79
|
100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
14/08/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
13/08/2018 |
10.79
|
2,500 | 10.85 | 10.85 | 10.79 | 0 | 0 | 0 |
10/08/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
09/08/2018 |
10.79
|
600 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
08/08/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
07/08/2018 |
10.85
|
5,600 | 10.85 | 10.96 | 10.68 | 0 | 0 | 0 |
06/08/2018 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
03/08/2018 |
10.90
|
800 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
02/08/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
01/08/2018 |
10.90
|
900 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
31/07/2018 |
9.20
|
400 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
30/07/2018 |
10.79
|
3,300 | 10.85 | 10.85 | 10.73 | 0 | 0 | 0 |
27/07/2018 |
10.79
|
100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
26/07/2018 |
10.79
|
1,500 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
25/07/2018 |
10.79
|
1,000 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
24/07/2018 |
10.68
|
700 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
23/07/2018 |
11.30
|
700 | 10.34 | 11.30 | 10.22 | 0 | 0 | 0 |
20/07/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
19/07/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
18/07/2018 |
10.79
|
8 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
17/07/2018 |
10.79
|
260 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
16/07/2018 |
10.79
|
400 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
13/07/2018 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
12/07/2018 |
10.28
|
100 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
11/07/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
10/07/2018 |
10.68
|
2,000 | 10.79 | 10.85 | 10.68 | 0 | 0 | 0 |
09/07/2018 |
10.79
|
1,000 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
06/07/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
05/07/2018 |
10.51
|
300 | 10.62 | 10.62 | 10.45 | 0 | 0 | 0 |
04/07/2018 |
10.79
|
2,000 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
03/07/2018 |
10.79
|
200 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
02/07/2018 |
11.13
|
350 | 11.19 | 11.19 | 11.13 | 0 | 0 | 0 |
29/06/2018 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
28/06/2018 |
11.19
|
1,300 | 11.24 | 11.24 | 11.19 | 0 | 0 | 0 |
27/06/2018 |
11.19
|
1,500 | 11.24 | 11.30 | 11.19 | 0 | 0 | 0 |
26/06/2018 |
11.24
|
1,600 | 11.24 | 11.24 | 11.19 | 0 | 0 | 0 |
25/06/2018 |
11.13
|
900 | 11.07 | 11.13 | 11.07 | 0 | 0 | 0 |
22/06/2018 |
11.07
|
100 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
21/06/2018 |
11.07
|
200 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
20/06/2018 |
11.07
|
1,850 | 10.68 | 11.07 | 10.68 | 0 | 0 | 0 |
19/06/2018 |
11.07
|
4,600 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
18/06/2018 |
11.36
|
300 | 11.07 | 11.36 | 11.07 | 0 | 0 | 0 |
15/06/2018 |
11.07
|
300 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
14/06/2018 |
10.90
|
4,036 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
13/06/2018 |
10.79
|
1,000 | 10.79 | 10.85 | 10.79 | 0 | 0 | 0 |
12/06/2018 |
10.85
|
1,400 | 10.90 | 11.07 | 10.85 | 0 | 0 | 0 |
11/06/2018 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
08/06/2018 |
11.07
|
8,889 | 10.90 | 11.41 | 10.90 | 0 | 0 | 0 |
07/06/2018 |
11.07
|
5,300 | 11.36 | 11.36 | 11.07 | 0 | 0 | 0 |
06/06/2018 |
11.36
|
4,700 | 11.13 | 11.36 | 11.13 | 0 | 0 | 0 |
05/06/2018 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
04/06/2018 |
11.53
|
553 | 11.07 | 11.53 | 10.90 | 0 | 0 | 0 |
01/06/2018 |
11.75
|
533 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
31/05/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
30/05/2018 |
11.07
|
2,317 | 11.13 | 11.19 | 11.07 | 0 | 0 | 0 |
29/05/2018 |
11.07
|
3,500 | 11.75 | 11.75 | 11.07 | 0 | 0 | 0 |
28/05/2018 |
11.19
|
600 | 11.19 | 11.19 | 11.13 | 0 | 0 | 0 |
25/05/2018 |
11.36
|
3,300 | 11.87 | 11.87 | 11.36 | 0 | 0 | 0 |
24/05/2018 |
11.53
|
6,106 | 11.36 | 11.53 | 11.36 | 0 | 0 | 0 |
23/05/2018 |
11.36
|
24,506 | 11.58 | 11.58 | 11.30 | 0 | 0 | 0 |
22/05/2018 |
11.64
|
5,061 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
21/05/2018 |
11.02
|
1,100 | 11.07 | 11.07 | 11.02 | 0 | 0 | 0 |
18/05/2018 |
11.13
|
3,800 | 11.30 | 11.30 | 11.13 | 0 | 0 | 0 |
17/05/2018 |
11.70
|
4,500 | 11.13 | 11.70 | 11.13 | 0 | 0 | 0 |
16/05/2018 |
11.47
|
5,600 | 11.24 | 11.47 | 11.24 | 0 | 0 | 0 |
15/05/2018 |
11.41
|
9,369 | 11.30 | 11.87 | 11.30 | 0 | 0 | 0 |
14/05/2018 |
11.47
|
3,584 | 11.87 | 11.87 | 11.47 | 0 | 0 | 0 |
11/05/2018 |
11.53
|
6,551 | 11.53 | 11.53 | 11.36 | 0 | 0 | 0 |
10/05/2018 |
11.41
|
3,419 | 11.36 | 11.41 | 11.36 | 0 | 0 | 0 |
09/05/2018 |
11.64
|
9,500 | 11.87 | 11.87 | 11.53 | 0 | 0 | 0 |
08/05/2018 |
11.64
|
5,006 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
07/05/2018 |
11.47
|
3,100 | 11.87 | 11.87 | 11.47 | 0 | 0 | 0 |
04/05/2018 |
11.53
|
2,648 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
03/05/2018 |
11.64
|
12,410 | 11.93 | 11.93 | 11.64 | 0 | 0 | 0 |
02/05/2018 |
11.98
|
9,000 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
27/04/2018 |
11.93
|
2,900 | 11.36 | 11.93 | 11.36 | 0 | 0 | 0 |
26/04/2018 |
11.87
|
8,500 | 11.93 | 12.10 | 11.87 | 0 | 0 | 0 |
24/04/2018 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |