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) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
8.53
|
60,250 | 8.47 | 8.53 | 8.40 | 0 | 0 | 0 |
18/09/2018 |
8.47
|
64,170 | 8.47 | 8.88 | 8.21 | 0 | 4,100 | -0.1 |
17/09/2018 |
8.47
|
22,090 | 8.40 | 8.59 | 8.34 | 0 | 0 | 0 |
14/09/2018 |
8.40
|
34,630 | 8.40 | 8.47 | 8.40 | 0 | 0 | 0 |
13/09/2018 |
8.40
|
67,400 | 8.47 | 8.47 | 8.28 | 0 | 0 | 0 |
12/09/2018 |
8.47
|
130,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
11/09/2018 |
8.47
|
124,510 | 8.47 | 8.47 | 8.28 | 0 | 0 | 0 |
10/09/2018 |
8.47
|
292,660 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
07/09/2018 |
8.47
|
98,190 | 8.47 | 8.47 | 8.40 | 0 | 0 | 0 |
06/09/2018 |
8.47
|
370,390 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
05/09/2018 |
8.47
|
201,010 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
04/09/2018 |
8.47
|
175,500 | 8.40 | 8.47 | 8.40 | 0 | 0 | 0 |
31/08/2018 |
8.40
|
46,720 | 8.47 | 8.47 | 8.40 | 0 | 0 | 0 |
30/08/2018 |
8.47
|
50,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
29/08/2018 |
8.47
|
67,360 | 8.47 | 8.47 | 7.96 | 0 | 0 | 0 |
28/08/2018 |
8.47
|
2,300 | 8.53 | 8.53 | 8.21 | 0 | 2,000 | -0.0 |
27/08/2018 |
8.53
|
35,110 | 8.47 | 8.59 | 8.40 | 0 | 0 | 0 |
24/08/2018 |
8.47
|
8,400 | 8.34 | 8.47 | 8.47 | 0 | 0 | 0 |
23/08/2018 |
8.34
|
210 | 8.08 | 8.34 | 8.08 | 0 | 0 | 0 |
22/08/2018 |
8.08
|
10,000 | 8.47 | 8.47 | 8.08 | 0 | 0 | 0 |
21/08/2018 |
8.47
|
55,240 | 8.47 | 8.47 | 8.21 | 0 | 0 | 0 |
20/08/2018 |
8.47
|
22,000 | 8.28 | 8.47 | 8.21 | 0 | 0 | 0 |
17/08/2018 |
8.28
|
12,940 | 8.47 | 8.47 | 8.28 | 0 | 0 | 0 |
16/08/2018 |
8.47
|
6,180 | 8.43 | 8.47 | 8.21 | 0 | 0 | 0 |
15/08/2018 |
8.43
|
410 | 8.47 | 8.47 | 8.21 | 0 | 0 | 0 |
14/08/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
13/08/2018 |
8.47
|
18,800 | 8.47 | 8.47 | 8.28 | 200 | 1,000 | -0.0 |
10/08/2018 |
8.47
|
6,350 | 8.40 | 8.47 | 7.83 | 0 | 0 | 0 |
09/08/2018 |
8.40
|
13,300 | 8.47 | 8.47 | 8.40 | 0 | 0 | 0 |
08/08/2018 |
8.47
|
6,190 | 8.40 | 8.98 | 8.28 | 0 | 0 | 0 |
07/08/2018 |
8.40
|
1,320 | 8.47 | 8.47 | 8.40 | 0 | 0 | 0 |
06/08/2018 |
8.47
|
28,390 | 8.53 | 9.10 | 8.28 | 0 | 0 | 0 |
03/08/2018 |
8.53
|
2,000 | 8.47 | 8.53 | 8.53 | 0 | 0 | 0 |
02/08/2018 |
8.47
|
10,000 | 8.47 | 8.47 | 8.43 | 0 | 0 | 0 |
01/08/2018 |
8.47
|
3,800 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
31/07/2018 |
8.47
|
30,000 | 8.47 | 8.59 | 8.47 | 0 | 0 | 0 |
30/07/2018 |
8.47
|
28,200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
27/07/2018 |
8.47
|
10,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
26/07/2018 |
8.47
|
110,050 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
25/07/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
24/07/2018 |
8.47
|
21,100 | 8.40 | 8.53 | 8.28 | 0 | 0 | 0 |
23/07/2018 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
20/07/2018 |
8.40
|
101,500 | 8.40 | 8.47 | 8.40 | 0 | 0 | 0 |
19/07/2018 |
8.40
|
57,000 | 8.34 | 8.59 | 8.40 | 0 | 0 | 0 |
18/07/2018 |
8.34
|
106,050 | 8.47 | 8.47 | 8.34 | 0 | 0 | 0 |
17/07/2018 |
8.47
|
118,000 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
16/07/2018 |
8.59
|
69,100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
13/07/2018 |
8.59
|
40,220 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
12/07/2018 |
8.59
|
55,690 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
11/07/2018 |
8.59
|
194,320 | 8.72 | 8.72 | 8.59 | 0 | 0 | 0 |
10/07/2018 |
8.72
|
79,860 | 8.66 | 8.72 | 8.66 | 0 | 0 | 0 |
09/07/2018 |
8.66
|
88,680 | 8.28 | 8.66 | 8.28 | 0 | 0 | 0 |
06/07/2018 |
8.28
|
132,920 | 8.78 | 8.78 | 8.28 | 0 | 1,000 | -0.0 |
05/07/2018 |
8.78
|
32,700 | 8.85 | 8.85 | 8.78 | 0 | 0 | 0 |
04/07/2018 |
8.85
|
1,470 | 8.85 | 8.91 | 8.28 | 0 | 0 | 0 |
03/07/2018 |
8.85
|
42,000 | 9.04 | 9.04 | 8.85 | 0 | 0 | 0 |
02/07/2018 |
9.04
|
69,010 | 9.04 | 9.04 | 8.43 | 0 | 0 | 0 |
29/06/2018 |
9.04
|
38,030 | 9.04 | 9.23 | 9.04 | 0 | 0 | 0 |
28/06/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
27/06/2018 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
26/06/2018 |
9.04
|
4,110 | 8.78 | 9.10 | 9.04 | 0 | 0 | 0 |
25/06/2018 |
8.78
|
2,170 | 9.36 | 9.36 | 8.78 | 0 | 0 | 0 |
22/06/2018 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
21/06/2018 |
9.36
|
20 | 8.91 | 9.36 | 8.40 | 0 | 0 | 0 |
20/06/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
19/06/2018 |
8.91
|
8,010 | 9.55 | 9.55 | 8.91 | 0 | 0 | 0 |
18/06/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
15/06/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
14/06/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
13/06/2018 |
9.55
|
10,300 | 9.55 | 9.55 | 9.23 | 0 | 0 | 0 |
12/06/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
11/06/2018 |
9.55
|
20,060 | 9.48 | 9.55 | 9.36 | 0 | 0 | 0 |
08/06/2018 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
07/06/2018 |
9.48
|
21,580 | 9.55 | 9.55 | 9.48 | 0 | 0 | 0 |
06/06/2018 |
9.55
|
89,920 | 10.06 | 10.06 | 9.55 | 0 | 0 | 0 |
05/06/2018 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
04/06/2018 |
10.06
|
540 | 10.06 | 10.06 | 9.55 | 0 | 0 | 0 |
01/06/2018 |
10.06
|
1,210 | 9.61 | 10.06 | 9.61 | 0 | 0 | 0 |
31/05/2018 |
9.61
|
440 | 10.19 | 10.19 | 9.55 | 0 | 0 | 0 |
30/05/2018 |
10.19
|
28,960 | 10.12 | 10.76 | 9.68 | 0 | 0 | 0 |
29/05/2018 |
10.12
|
10,810 | 10.19 | 10.19 | 9.87 | 0 | 0 | 0 |
28/05/2018 |
10.19
|
310 | 10.19 | 10.19 | 9.55 | 0 | 0 | 0 |
25/05/2018 |
10.19
|
20 | 10.06 | 10.19 | 9.36 | 0 | 0 | 0 |
24/05/2018 |
10.06
|
400 | 10.06 | 10.19 | 10.06 | 0 | 400 | -0.0 |
23/05/2018 |
10.06
|
30,440 | 10.19 | 10.19 | 10.06 | 0 | 0 | 0 |
22/05/2018 |
10.19
|
29,070 | 10.50 | 10.50 | 10.19 | 0 | 0 | 0 |
21/05/2018 |
10.50
|
14,130 | 10.25 | 10.50 | 9.87 | 0 | 0 | 0 |
18/05/2018 |
10.25
|
30,500 | 10.31 | 10.31 | 9.80 | 0 | 0 | 0 |
17/05/2018 |
10.31
|
100 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
16/05/2018 |
10.31
|
29,100 | 10.31 | 10.38 | 10.31 | 0 | 0 | 0 |
15/05/2018 |
10.31
|
13,470 | 10.19 | 10.31 | 10.19 | 0 | 0 | 0 |
14/05/2018 |
10.19
|
270 | 10.19 | 10.19 | 10.15 | 0 | 0 | 0 |
11/05/2018 |
10.19
|
510 | 9.93 | 10.19 | 9.55 | 500 | 0 | 0.0 |
10/05/2018 |
9.93
|
46,100 | 10.19 | 10.19 | 9.93 | 0 | 0 | 0 |
09/05/2018 |
10.19
|
12,180 | 10.19 | 10.19 | 9.90 | 0 | 0 | 0 |
08/05/2018 |
10.19
|
63,690 | 10.19 | 10.19 | 9.93 | 0 | 0 | 0 |
07/05/2018 |
10.19
|
71,300 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
04/05/2018 |
10.19
|
367,280 | 10.69 | 10.69 | 10.19 | 0 | 0 | 0 |
03/05/2018 |
10.69
|
18,580 | 10.82 | 10.82 | 10.25 | 0 | 0 | 0 |
02/05/2018 |
10.82
|
2,110 | 10.82 | 10.82 | 10.57 | 0 | 0 | 0 |