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) |
0.50 | 2.75% | 37,000 | 600 | 0.0 |
18
18.70
18.70
|
2 tháng
(2024-07-22) |
1.35 | 7.78% | 183,000 | -4,100 | -0.1 |
17.35
19
18.70
|
3 tháng
(2024-06-24) |
2.33 | 14.26% | 718,200 | 3,200 | 0.1 |
15.71
21.50
18.70
|
6 tháng
(2024-03-25) |
5.19 | 38.37% | 973,100 | -7,400 | -0.1 |
13.38
21.50
18.70
|
12 tháng
(2023-09-26) |
7.15 | 61.96% | 1,861,000 | -148,380 | -2.0 |
9.23
21.50
18.70
|
24 tháng
(2022-10-03) |
5.01 | 36.64% | 2,182,600 | -1,035,635 | -2.3 |
9.23
21.50
18.70
|
36 tháng
(2021-10-06) |
5.33 | 39.83% | 2,686,700 | -971,510 | -0.6 |
9.23
21.50
18.70
|
60 tháng
(2019-10-17) |
9.34 | 99.79% | 4,128,020 | -1,155,500 | -3.5 |
6.95
21.50
18.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2018 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
14/09/2018 |
9.51
|
500 | 10.14 | 10.19 | 9.51 | 100 | 10 | 0.0 |
13/09/2018 |
10.14
|
20 | 10.19 | 10.19 | 9.51 | 0 | 10 | -0.0 |
12/09/2018 |
10.19
|
520 | 10.39 | 10.87 | 9.68 | 0 | 10 | -0.0 |
11/09/2018 |
10.39
|
20 | 10.12 | 10.39 | 9.44 | 0 | 10 | -0.0 |
10/09/2018 |
10.12
|
10 | 10.12 | 10.12 | 10.12 | 0 | 10 | -0.0 |
07/09/2018 |
10.12
|
220 | 9.95 | 10.12 | 9.29 | 0 | 10 | -0.0 |
06/09/2018 |
9.95
|
120 | 9.56 | 9.95 | 8.91 | 0 | 10 | -0.0 |
05/09/2018 |
9.56
|
340 | 9.08 | 9.56 | 9.22 | 0 | 10 | -0.0 |
04/09/2018 |
9.08
|
110 | 8.49 | 9.08 | 8.01 | 0 | 0 | 0 |
31/08/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
30/08/2018 |
8.49
|
470 | 8.52 | 9.10 | 8.49 | 0 | 0 | 0 |
29/08/2018 |
8.52
|
10 | 9.15 | 9.15 | 8.52 | 0 | 10 | -0.0 |
28/08/2018 |
9.15
|
1,010 | 8.59 | 9.15 | 8.15 | 0 | 10 | -0.0 |
27/08/2018 |
8.59
|
10 | 9.08 | 9.08 | 8.59 | 0 | 10 | -0.0 |
24/08/2018 |
9.08
|
20 | 8.49 | 9.08 | 9.08 | 0 | 0 | 0 |
23/08/2018 |
8.49
|
20 | 8.96 | 8.96 | 8.37 | 0 | 10 | -0.0 |
22/08/2018 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
21/08/2018 |
8.96
|
10 | 9.56 | 9.56 | 8.96 | 0 | 10 | -0.0 |
20/08/2018 |
9.56
|
450 | 10.27 | 10.27 | 9.56 | 0 | 10 | -0.0 |
17/08/2018 |
10.27
|
20 | 10.29 | 10.29 | 9.59 | 10 | 10 | 0.0 |
16/08/2018 |
10.29
|
1,080 | 9.90 | 10.44 | 9.25 | 50 | 10 | 0.0 |
15/08/2018 |
9.90
|
20 | 9.71 | 9.90 | 9.03 | 0 | 0 | 0 |
14/08/2018 |
9.71
|
350 | 9.71 | 9.71 | 9.71 | 350 | 0 | 0.0 |
13/08/2018 |
9.71
|
120 | 9.49 | 9.71 | 9.71 | 0 | 10 | -0.0 |
10/08/2018 |
9.49
|
110 | 10.17 | 10.19 | 9.49 | 0 | 10 | -0.0 |
09/08/2018 |
10.17
|
10 | 9.71 | 10.17 | 10.17 | 0 | 0 | 0 |
08/08/2018 |
9.71
|
110 | 9.71 | 9.71 | 9.71 | 0 | 10 | -0.0 |
07/08/2018 |
9.71
|
20 | 9.71 | 10.22 | 9.71 | 10 | 0 | 0.0 |
06/08/2018 |
9.71
|
4,750 | 9.71 | 9.71 | 9.71 | 600 | 0 | 0.0 |
03/08/2018 |
9.71
|
810 | 9.44 | 10.05 | 9.00 | 0 | 10 | -0.0 |
02/08/2018 |
9.44
|
540 | 10.05 | 10.34 | 9.37 | 0 | 10 | -0.0 |
01/08/2018 |
10.05
|
60 | 9.68 | 10.05 | 9.68 | 0 | 10 | -0.0 |
31/07/2018 |
9.68
|
10 | 9.68 | 9.68 | 9.68 | 0 | 10 | -0.0 |
30/07/2018 |
9.68
|
10 | 9.05 | 9.68 | 9.68 | 0 | 0 | 0 |
27/07/2018 |
9.05
|
120 | 9.71 | 10.27 | 9.05 | 0 | 10 | -0.0 |
26/07/2018 |
9.71
|
60 | 9.29 | 9.71 | 8.76 | 0 | 0 | 0 |
25/07/2018 |
9.29
|
40 | 9.95 | 9.95 | 9.29 | 0 | 10 | -0.0 |
24/07/2018 |
9.95
|
10 | 9.95 | 9.95 | 9.95 | 0 | 10 | -0.0 |
23/07/2018 |
9.95
|
170 | 10.48 | 10.48 | 9.95 | 0 | 10 | -0.0 |
20/07/2018 |
10.48
|
20 | 10.41 | 10.48 | 9.68 | 0 | 10 | -0.0 |
19/07/2018 |
10.41
|
10 | 10.00 | 10.41 | 10.41 | 10 | 0 | 0.0 |
18/07/2018 |
10.00
|
50 | 9.37 | 10.00 | 10.00 | 0 | 0 | 0 |
17/07/2018 |
9.37
|
20 | 10.07 | 10.07 | 9.37 | 0 | 10 | -0.0 |
16/07/2018 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
13/07/2018 |
10.07
|
120 | 9.80 | 10.07 | 9.13 | 0 | 10 | -0.0 |
12/07/2018 |
9.80
|
130 | 9.17 | 9.80 | 9.76 | 0 | 0 | 0 |
11/07/2018 |
9.17
|
10 | 9.71 | 9.71 | 9.17 | 0 | 0 | 0 |
10/07/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
09/07/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
06/07/2018 |
9.71
|
40 | 10.34 | 10.63 | 9.63 | 0 | 10 | -0.0 |
05/07/2018 |
10.34
|
80 | 11.07 | 11.43 | 10.31 | 50 | 10 | 0.0 |
04/07/2018 |
11.07
|
20 | 10.48 | 11.07 | 9.78 | 0 | 10 | -0.0 |
03/07/2018 |
10.48
|
740 | 9.83 | 10.51 | 9.25 | 0 | 700 | -0.0 |
02/07/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
29/06/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
28/06/2018 |
9.83
|
60 | 9.20 | 9.83 | 9.80 | 0 | 0 | 0 |
27/06/2018 |
9.20
|
40 | 9.63 | 10.29 | 9.20 | 0 | 10 | -0.0 |
26/06/2018 |
9.63
|
120 | 10.24 | 10.68 | 9.54 | 0 | 10 | -0.0 |
25/06/2018 |
10.24
|
1,170 | 10.24 | 10.85 | 10.24 | 1,160 | 1,000 | 0.0 |
22/06/2018 |
10.24
|
3,360 | 9.59 | 10.24 | 10.22 | 0 | 0 | 0 |
21/06/2018 |
9.59
|
290 | 10.27 | 10.68 | 9.59 | 250 | 10 | 0.0 |
20/06/2018 |
10.27
|
120 | 11.02 | 11.02 | 10.27 | 0 | 10 | -0.0 |
19/06/2018 |
11.02
|
4,940 | 11.07 | 11.07 | 10.31 | 0 | 0 | 0 |
18/06/2018 |
11.07
|
5,280 | 11.12 | 11.12 | 10.34 | 0 | 10 | -0.0 |
15/06/2018 |
11.12
|
660 | 10.58 | 11.16 | 9.85 | 100 | 510 | -0.0 |
14/06/2018 |
10.58
|
2,010 | 9.90 | 10.58 | 9.22 | 250 | 1,750 | -0.0 |
13/06/2018 |
9.90
|
60 | 10.63 | 10.92 | 9.90 | 0 | 10 | -0.0 |
12/06/2018 |
10.63
|
30 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
11/06/2018 |
10.63
|
2,020 | 10.63 | 11.16 | 10.61 | 10 | 0 | 0.0 |
08/06/2018 |
10.63
|
1,770 | 9.95 | 10.63 | 10.61 | 0 | 0 | 0 |
07/06/2018 |
9.95
|
270 | 10.58 | 10.58 | 9.93 | 220 | 10 | 0.0 |
06/06/2018 |
10.58
|
580 | 9.95 | 10.61 | 10.48 | 300 | 0 | 0.0 |
05/06/2018 |
9.95
|
620 | 10.58 | 10.85 | 9.85 | 0 | 0 | 0 |
04/06/2018 |
10.58
|
730 | 11.36 | 12.09 | 10.58 | 0 | 460 | -0.0 |
01/06/2018 |
11.36
|
4,030 | 11.38 | 12.16 | 10.61 | 3,460 | 550 | 0.1 |
31/05/2018 |
11.38
|
3,110 | 11.38 | 11.38 | 10.68 | 0 | 700 | -0.0 |
30/05/2018 |
11.38
|
1,820 | 12.16 | 12.84 | 11.31 | 0 | 500 | -0.0 |
29/05/2018 |
12.16
|
700 | 13.01 | 13.44 | 12.16 | 170 | 0 | 0.0 |
28/05/2018 |
13.01
|
400 | 13.78 | 13.78 | 12.98 | 250 | 120 | 0.0 |
25/05/2018 |
13.78
|
1,540 | 13.01 | 13.78 | 12.11 | 0 | 10 | -0.0 |
24/05/2018 |
13.01
|
170 | 12.57 | 13.06 | 12.57 | 140 | 0 | 0.0 |
23/05/2018 |
12.57
|
40 | 11.99 | 12.57 | 12.57 | 0 | 0 | 0 |
22/05/2018 |
11.99
|
1,080 | 11.41 | 12.09 | 10.63 | 0 | 1,040 | -0.0 |
21/05/2018 |
11.41
|
2,270 | 12.26 | 13.03 | 11.41 | 0 | 2,260 | -0.1 |
18/05/2018 |
12.26
|
320 | 13.06 | 13.42 | 12.26 | 300 | 0 | 0.0 |
17/05/2018 |
13.06
|
1,030 | 12.86 | 13.06 | 11.96 | 10 | 0 | 0.0 |
16/05/2018 |
12.86
|
1,130 | 13.81 | 13.81 | 12.86 | 0 | 0 | 0 |
15/05/2018 |
13.81
|
1,290 | 13.54 | 13.83 | 12.62 | 360 | 0 | 0.0 |
14/05/2018 |
13.54
|
20 | 14.56 | 14.56 | 13.54 | 0 | 0 | 0 |
11/05/2018 |
14.56
|
1,630 | 13.81 | 14.73 | 12.86 | 0 | 0 | 0 |
10/05/2018 |
13.81
|
70 | 14.83 | 14.83 | 13.81 | 50 | 0 | 0.0 |
09/05/2018 |
14.83
|
570 | 14.73 | 14.83 | 13.71 | 250 | 0 | 0.0 |
08/05/2018 |
14.73
|
150 | 13.81 | 14.73 | 14.73 | 150 | 0 | 0.0 |
07/05/2018 |
13.81
|
200 | 12.91 | 13.81 | 13.81 | 200 | 0 | 0.0 |
04/05/2018 |
12.91
|
7,080 | 12.91 | 13.78 | 12.01 | 0 | 2,000 | -0.1 |
03/05/2018 |
12.91
|
120 | 12.91 | 13.81 | 12.04 | 0 | 0 | 0 |
02/05/2018 |
12.91
|
110 | 13.83 | 14.76 | 12.91 | 100 | 0 | 0.0 |
27/04/2018 |
13.83
|
10 | 14.78 | 14.78 | 13.83 | 0 | 0 | 0 |
26/04/2018 |
14.78
|
460 | 14.78 | 14.80 | 13.76 | 100 | 0 | 0.0 |