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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-24) |
-0.20 | -3.45% | 28,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-26) |
-0.80 | -12.50% | 587,700 | -201,668 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-10-03) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-06) |
-19.22 | -77.43% | 953,229 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-17) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
9.42
|
21 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
18/09/2018 |
9.42
|
800 | 8.93 | 9.42 | 9.42 | 0 | 0 | 0 |
17/09/2018 |
8.93
|
600 | 9.66 | 9.66 | 8.93 | 0 | 600 | -0.0 |
14/09/2018 |
9.66
|
1,200 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
13/09/2018 |
9.66
|
4 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
12/09/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
11/09/2018 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
10/09/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
07/09/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
06/09/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
05/09/2018 |
9.66
|
203 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
04/09/2018 |
9.66
|
18,000 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
31/08/2018 |
9.66
|
10,000 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
30/08/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
29/08/2018 |
9.66
|
40 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
28/08/2018 |
9.66
|
11,000 | 9.58 | 9.66 | 9.66 | 0 | 0 | 0 |
27/08/2018 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
24/08/2018 |
9.58
|
3 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
23/08/2018 |
9.58
|
210 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
22/08/2018 |
9.58
|
3,000 | 9.66 | 9.66 | 9.58 | 0 | 0 | 0 |
21/08/2018 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
20/08/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
17/08/2018 |
9.66
|
6,000 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
16/08/2018 |
9.66
|
300 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
15/08/2018 |
9.66
|
2,500 | 9.50 | 9.66 | 9.58 | 0 | 0 | 0 |
14/08/2018 |
9.50
|
4,800 | 9.58 | 9.58 | 9.50 | 0 | 0 | 0 |
13/08/2018 |
9.58
|
1,200 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
10/08/2018 |
9.58
|
14,000 | 9.58 | 9.74 | 9.58 | 0 | 0 | 0 |
09/08/2018 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
08/08/2018 |
9.58
|
200 | 9.66 | 9.66 | 9.58 | 0 | 0 | 0 |
07/08/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
06/08/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
03/08/2018 |
9.66
|
2,800 | 9.66 | 9.66 | 9.66 | 2,800 | 0 | 0.0 |
02/08/2018 |
9.66
|
28,500 | 9.66 | 9.66 | 9.66 | 9,000 | 0 | 0.1 |
01/08/2018 |
9.66
|
18,100 | 9.58 | 9.66 | 9.66 | 0 | 0 | 0 |
31/07/2018 |
9.58
|
11,200 | 9.66 | 9.66 | 9.42 | 2,700 | 0 | 0.0 |
30/07/2018 |
9.66
|
2,200 | 9.91 | 9.91 | 9.66 | 0 | 0 | 0 |
27/07/2018 |
9.91
|
3,450 | 10.07 | 10.07 | 9.50 | 1,700 | 0 | 0.0 |
26/07/2018 |
10.07
|
2,300 | 9.66 | 10.07 | 9.58 | 1,300 | 0 | 0.0 |
25/07/2018 |
9.66
|
4,000 | 9.50 | 9.74 | 9.58 | 1,500 | 0 | 0.0 |
24/07/2018 |
9.50
|
29,400 | 9.66 | 9.66 | 9.50 | 3,100 | 0 | 0.0 |
23/07/2018 |
9.66
|
2,100 | 9.66 | 9.66 | 9.66 | 1,400 | 0 | 0.0 |
20/07/2018 |
9.66
|
6,500 | 9.74 | 9.74 | 9.58 | 1,400 | 0 | 0.0 |
19/07/2018 |
9.74
|
900 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
18/07/2018 |
9.74
|
8,200 | 9.66 | 9.74 | 9.66 | 0 | 0 | 0 |
17/07/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
16/07/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
13/07/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
12/07/2018 |
9.66
|
21,800 | 9.66 | 9.66 | 9.66 | 3,000 | 0 | 0.0 |
11/07/2018 |
9.66
|
2,700 | 9.66 | 9.66 | 9.66 | 500 | 0 | 0.0 |
10/07/2018 |
9.66
|
1,000 | 9.66 | 9.66 | 9.66 | 1,000 | 0 | 0.0 |
09/07/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
06/07/2018 |
9.66
|
4,100 | 9.66 | 9.74 | 9.66 | 3,500 | 0 | 0.0 |
05/07/2018 |
9.66
|
7,000 | 9.66 | 9.83 | 9.66 | 0 | 0 | 0 |
04/07/2018 |
9.66
|
22,200 | 9.58 | 9.66 | 9.58 | 2,600 | 0 | 0.0 |
03/07/2018 |
9.58
|
9,900 | 9.66 | 9.66 | 9.58 | 4,700 | 0 | 0.1 |
02/07/2018 |
9.66
|
2,000 | 9.58 | 9.66 | 9.58 | 1,900 | 0 | 0.0 |
29/06/2018 |
9.58
|
4,900 | 9.66 | 9.66 | 9.58 | 700 | 0 | 0.0 |
28/06/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
27/06/2018 |
9.66
|
500 | 9.74 | 9.74 | 9.66 | 500 | 0 | 0.0 |
26/06/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
25/06/2018 |
9.74
|
1,000 | 9.74 | 9.83 | 9.74 | 900 | 0 | 0.0 |
22/06/2018 |
9.74
|
8,800 | 9.74 | 9.83 | 9.74 | 8,800 | 0 | 0.1 |
21/06/2018 |
9.74
|
9,700 | 9.74 | 9.91 | 9.74 | 5,500 | 0 | 0.1 |
20/06/2018 |
9.74
|
4,700 | 9.74 | 9.74 | 9.74 | 3,700 | 0 | 0.0 |
19/06/2018 |
9.74
|
8,900 | 9.74 | 9.91 | 9.74 | 6,500 | 0 | 0.1 |
18/06/2018 |
9.74
|
4,600 | 10.15 | 10.15 | 9.74 | 1,500 | 0 | 0.0 |
15/06/2018 |
10.15
|
3,731 | 10.15 | 10.15 | 10.15 | 3,700 | 0 | 0.0 |
14/06/2018 |
10.15
|
7,500 | 9.91 | 10.15 | 9.99 | 7,500 | 0 | 0.1 |
13/06/2018 |
9.91
|
9,000 | 9.74 | 9.91 | 9.83 | 600 | 0 | 0.0 |
12/06/2018 |
9.74
|
3,329 | 9.99 | 9.99 | 9.74 | 0 | 0 | 0 |
11/06/2018 |
9.99
|
300 | 10.07 | 10.07 | 9.99 | 0 | 0 | 0 |
08/06/2018 |
10.07
|
11,200 | 9.58 | 10.07 | 9.50 | 0 | 0 | 0 |
07/06/2018 |
9.58
|
2,000 | 9.99 | 9.99 | 9.58 | 0 | 2,000 | -0.0 |
06/06/2018 |
9.99
|
9,600 | 9.74 | 10.07 | 9.74 | 500 | 0 | 0.0 |
05/06/2018 |
9.74
|
1,000 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
04/06/2018 |
9.74
|
16,200 | 9.66 | 9.74 | 9.42 | 3,200 | 0 | 0.0 |
01/06/2018 |
9.66
|
3,600 | 9.74 | 9.74 | 9.66 | 2,100 | 0 | 0.0 |
31/05/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
30/05/2018 |
9.74
|
5,800 | 9.99 | 9.99 | 9.66 | 3,400 | 0 | 0.0 |
29/05/2018 |
9.99
|
11,100 | 9.74 | 9.99 | 9.66 | 6,600 | 0 | 0.1 |
28/05/2018 |
9.74
|
8,700 | 9.91 | 9.91 | 9.66 | 500 | 0 | 0.0 |
25/05/2018 |
9.91
|
1,100 | 9.74 | 9.91 | 9.83 | 600 | 0 | 0.0 |
24/05/2018 |
9.74
|
9,600 | 9.66 | 9.83 | 9.74 | 7,500 | 0 | 0.1 |
23/05/2018 |
9.66
|
11,400 | 9.66 | 9.74 | 9.66 | 5,000 | 0 | 0.1 |
22/05/2018 |
9.66
|
10,210 | 10.15 | 10.15 | 9.66 | 1,600 | 0 | 0.0 |
21/05/2018 |
10.15
|
300 | 10.15 | 10.15 | 10.15 | 300 | 0 | 0.0 |
18/05/2018 |
10.15
|
6,800 | 10.15 | 10.15 | 10.07 | 6,100 | 0 | 0.1 |
17/05/2018 |
10.15
|
14,900 | 10.31 | 10.39 | 10.07 | 10,200 | 0 | 0.1 |
16/05/2018 |
10.31
|
8,919 | 9.99 | 10.31 | 10.07 | 7,500 | 0 | 0.1 |
15/05/2018 |
9.99
|
11,900 | 9.99 | 10.07 | 9.91 | 6,100 | 0 | 0.1 |
14/05/2018 |
9.99
|
12,201 | 9.91 | 10.15 | 9.91 | 8,300 | 0 | 0.1 |
11/05/2018 |
9.91
|
1,500 | 9.91 | 9.91 | 9.91 | 500 | 0 | 0.0 |
10/05/2018 |
9.91
|
6,700 | 9.91 | 9.91 | 9.91 | 5,700 | 0 | 0.1 |
09/05/2018 |
9.91
|
2,600 | 9.91 | 9.99 | 9.18 | 300 | 0 | 0.0 |
08/05/2018 |
9.91
|
10,900 | 9.99 | 9.99 | 9.83 | 4,300 | 0 | 0.1 |
07/05/2018 |
9.99
|
9,510 | 9.74 | 10.07 | 9.83 | 6,900 | 0 | 0.1 |
04/05/2018 |
9.74
|
5,300 | 9.66 | 9.74 | 9.66 | 0 | 0 | 0 |
03/05/2018 |
9.66
|
12,210 | 9.50 | 9.66 | 9.50 | 1,400 | 0 | 0.0 |
02/05/2018 |
9.50
|
5,400 | 9.66 | 9.74 | 9.50 | 2,600 | 0 | 0.0 |