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) |
1.90 | 11.18% | 7,011,600 | 117,910 | 2.4 |
16.73
19.50
18.90
|
2 tháng
(2024-07-22) |
2.67 | 16.47% | 9,746,400 | 66,288 | 1.6 |
15.64
19.50
18.90
|
3 tháng
(2024-06-21) |
1.76 | 10.29% | 11,777,000 | -27,015 | -0.1 |
15.64
19.50
18.90
|
6 tháng
(2024-03-25) |
4.13 | 27.94% | 24,156,600 | 207,885 | 4.1 |
14.73
19.50
18.90
|
12 tháng
(2023-09-25) |
4.35 | 29.94% | 41,097,300 | 362,785 | 6.4 |
12.91
19.50
18.90
|
24 tháng
(2022-09-30) |
7.81 | 70.41% | 77,387,700 | -2,927,686 | -44.9 |
6.34
19.50
18.90
|
36 tháng
(2021-10-05) |
-9.28 | -32.94% | 160,467,800 | -2,694,331 | -42.4 |
6.34
28.82
18.90
|
60 tháng
(2019-10-16) |
-0.69 | -3.53% | 303,917,940 | -3,620,571 | -57.2 |
6.34
30.91
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
7.83
|
3,200 | 7.76 | 7.83 | 7.83 | 0 | 0 | 0 |
17/09/2018 |
7.76
|
18,220 | 7.87 | 7.87 | 7.76 | 0 | 0 | 0 |
14/09/2018 |
7.87
|
6,060 | 7.83 | 7.87 | 7.76 | 0 | 0 | 0 |
13/09/2018 |
7.83
|
4,840 | 7.87 | 7.87 | 7.80 | 0 | 0 | 0 |
12/09/2018 |
7.87
|
690 | 7.83 | 7.87 | 7.83 | 0 | 0 | 0 |
11/09/2018 |
7.83
|
3,040 | 7.80 | 7.91 | 7.76 | 0 | 0 | 0 |
10/09/2018 |
7.80
|
9,200 | 7.91 | 7.91 | 7.76 | 0 | 0 | 0 |
07/09/2018 |
7.91
|
19,290 | 7.87 | 8.12 | 7.69 | 0 | 10 | -0.0 |
06/09/2018 |
7.87
|
18,680 | 7.91 | 8.12 | 7.69 | 0 | 0 | 0 |
05/09/2018 |
7.91
|
25,930 | 7.91 | 7.91 | 7.69 | 0 | 0 | 0 |
04/09/2018 |
7.91
|
15,050 | 7.69 | 7.91 | 7.69 | 21,100 | 181,000 | -1.6 |
31/08/2018 |
7.69
|
83,010 | 7.76 | 7.98 | 7.69 | 0 | 0 | 0 |
30/08/2018 |
7.76
|
55,060 | 7.91 | 7.91 | 7.76 | 0 | 0 | 0 |
29/08/2018 |
7.91
|
17,700 | 8.12 | 8.12 | 7.83 | 0 | 0 | 0 |
28/08/2018 |
8.12
|
21,390 | 7.98 | 8.12 | 7.80 | 0 | 2,000 | -0.0 |
27/08/2018 |
7.98
|
28,750 | 7.69 | 8.05 | 7.69 | 0 | 0 | 0 |
24/08/2018 |
7.69
|
441,720 | 7.69 | 8.19 | 7.62 | 0 | 650,000 | -6.5 |
23/08/2018 |
7.69
|
234,140 | 7.62 | 7.98 | 7.69 | 0 | 679,390 | -6.8 |
22/08/2018 |
7.62
|
132,620 | 7.83 | 7.98 | 7.62 | 0 | 0 | 0 |
21/08/2018 |
7.83
|
113,590 | 7.76 | 8.05 | 7.76 | 2,000 | 0 | 0.0 |
20/08/2018 |
7.76
|
88,200 | 7.69 | 7.91 | 7.55 | 0 | 0 | 0 |
17/08/2018 |
7.69
|
66,900 | 7.69 | 7.76 | 7.47 | 0 | 0 | 0 |
16/08/2018 |
7.69
|
87,530 | 7.26 | 7.73 | 7.26 | 10 | 1,980 | -0.0 |
15/08/2018 |
7.26
|
81,680 | 7.19 | 7.29 | 7.11 | 0 | 0 | 0 |
14/08/2018 |
7.19
|
81,240 | 7.37 | 7.37 | 6.86 | 0 | 70,500 | -0.7 |
13/08/2018 |
7.37
|
79,580 | 7.91 | 7.98 | 7.37 | 0 | 64,030 | -0.7 |
10/08/2018 |
7.91
|
50,250 | 7.91 | 8.05 | 7.76 | 0 | 0 | 0 |
09/08/2018 |
7.91
|
42,590 | 7.91 | 8.05 | 7.83 | 0 | 0 | 0 |
08/08/2018 |
7.91
|
43,210 | 7.87 | 8.05 | 7.87 | 0 | 0 | 0 |
07/08/2018 |
7.87
|
77,250 | 7.55 | 7.98 | 7.02 | 0 | 35,880 | -0.4 |
06/08/2018 |
7.55
|
41,870 | 8.05 | 8.19 | 7.55 | 0 | 6,550 | -0.1 |
03/08/2018 |
8.05
|
36,540 | 8.12 | 8.26 | 7.98 | 0 | 24,840 | -0.3 |
02/08/2018 |
8.12
|
83,680 | 8.48 | 8.48 | 8.12 | 0 | 20,890 | -0.2 |
01/08/2018 |
8.48
|
84,750 | 8.48 | 8.70 | 8.34 | 0 | 0 | 0 |
31/07/2018 |
8.48
|
83,410 | 8.41 | 8.62 | 8.34 | 0 | 0 | 0 |
30/07/2018 |
8.41
|
93,850 | 8.41 | 8.41 | 8.19 | 0 | 16,080 | -0.2 |
27/07/2018 |
8.41
|
64,240 | 8.55 | 8.55 | 8.34 | 0 | 10,750 | -0.1 |
26/07/2018 |
8.55
|
80,910 | 8.80 | 8.84 | 8.26 | 0 | 35,890 | -0.4 |
25/07/2018 |
8.80
|
112,400 | 8.80 | 8.91 | 8.77 | 0 | 38,760 | -0.5 |
24/07/2018 |
8.80
|
59,260 | 8.91 | 8.91 | 8.80 | 0 | 18,510 | -0.2 |
23/07/2018 |
8.91
|
72,100 | 9.16 | 9.20 | 8.91 | 0 | 0 | 0 |
20/07/2018 |
9.16
|
72,340 | 9.63 | 9.63 | 9.13 | 0 | 10,120 | -0.1 |
19/07/2018 |
9.63
|
70,600 | 9.56 | 9.77 | 9.49 | 700 | 0 | 0.0 |
18/07/2018 |
9.56
|
143,040 | 9.56 | 10.20 | 9.56 | 0 | 56,560 | -0.8 |
17/07/2018 |
9.56
|
80,420 | 9.27 | 9.56 | 9.27 | 0 | 0 | 0 |
16/07/2018 |
9.27
|
63,150 | 9.27 | 9.31 | 9.20 | 0 | 0 | 0 |
13/07/2018 |
9.27
|
58,660 | 9.27 | 9.34 | 9.20 | 1,000 | 0 | 0.0 |
12/07/2018 |
9.27
|
62,000 | 9.16 | 9.34 | 9.16 | 0 | 0 | 0 |
11/07/2018 |
9.16
|
63,920 | 9.20 | 9.34 | 9.13 | 0 | 0 | 0 |
10/07/2018 |
9.20
|
58,820 | 9.27 | 9.49 | 9.20 | 0 | 0 | 0 |
09/07/2018 |
9.27
|
54,290 | 9.23 | 9.41 | 9.20 | 0 | 0 | 0 |
06/07/2018 |
9.23
|
72,370 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
05/07/2018 |
9.09
|
58,700 | 9.13 | 9.20 | 9.05 | 0 | 0 | 0 |
04/07/2018 |
9.13
|
60,680 | 9.09 | 9.27 | 9.13 | 0 | 0 | 0 |
03/07/2018 |
9.09
|
50,240 | 9.13 | 9.27 | 9.02 | 0 | 140 | -0.0 |
02/07/2018 |
9.13
|
55,770 | 9.13 | 9.20 | 8.91 | 0 | 0 | 0 |
29/06/2018 |
9.13
|
50,100 | 8.98 | 9.13 | 8.91 | 0 | 0 | 0 |
28/06/2018 |
8.98
|
55,260 | 9.05 | 9.13 | 8.91 | 0 | 0 | 0 |
27/06/2018 |
9.05
|
58,550 | 9.20 | 9.34 | 8.77 | 0 | 0 | 0 |
26/06/2018 |
9.20
|
58,980 | 9.41 | 9.41 | 9.05 | 0 | 0 | 0 |
25/06/2018 |
9.41
|
55,350 | 9.27 | 9.49 | 9.20 | 0 | 140 | -0.0 |
22/06/2018 |
9.27
|
61,470 | 9.13 | 9.27 | 9.05 | 0 | 0 | 0 |
21/06/2018 |
9.13
|
53,690 | 8.88 | 9.34 | 9.05 | 0 | 0 | 0 |
20/06/2018 |
8.88
|
45,580 | 8.84 | 8.91 | 8.70 | 0 | 0 | 0 |
19/06/2018 |
8.84
|
44,510 | 9.05 | 9.05 | 8.84 | 50 | 0 | 0.0 |
18/06/2018 |
9.05
|
59,700 | 9.20 | 9.27 | 8.98 | 0 | 0 | 0 |
15/06/2018 |
9.20
|
53,990 | 9.45 | 9.45 | 8.80 | 0 | 0 | 0 |
14/06/2018 |
9.45
|
54,630 | 9.49 | 9.63 | 9.41 | 0 | 0 | 0 |
13/06/2018 |
9.49
|
55,980 | 9.41 | 9.63 | 9.34 | 0 | 0 | 0 |
12/06/2018 |
9.41
|
53,410 | 9.63 | 9.70 | 9.34 | 0 | 0 | 0 |
11/06/2018 |
9.63
|
62,480 | 9.56 | 9.92 | 9.56 | 0 | 0 | 0 |
08/06/2018 |
9.56
|
48,720 | 9.56 | 9.70 | 9.49 | 0 | 0 | 0 |
07/06/2018 |
9.56
|
52,170 | 9.56 | 9.77 | 9.49 | 0 | 0 | 0 |
06/06/2018 |
9.56
|
45,800 | 9.49 | 9.70 | 9.34 | 0 | 0 | 0 |
05/06/2018 |
9.49
|
66,450 | 9.77 | 9.85 | 9.45 | 0 | 0 | 0 |
04/06/2018 |
9.77
|
38,040 | 9.70 | 9.85 | 9.70 | 0 | 0 | 0 |
01/06/2018 |
9.70
|
57,380 | 9.49 | 9.85 | 9.56 | 500 | 140 | 0.0 |
31/05/2018 |
9.49
|
48,220 | 9.63 | 9.70 | 9.49 | 0 | 0 | 0 |
30/05/2018 |
9.63
|
73,000 | 9.56 | 9.77 | 9.56 | 0 | 0 | 0 |
29/05/2018 |
9.56
|
46,890 | 9.38 | 9.56 | 9.27 | 0 | 0 | 0 |
28/05/2018 |
9.38
|
49,090 | 9.56 | 9.56 | 9.38 | 0 | 0 | 0 |
25/05/2018 |
9.56
|
46,490 | 9.56 | 9.63 | 9.49 | 0 | 0 | 0 |
24/05/2018 |
9.56
|
45,760 | 9.59 | 9.70 | 9.52 | 0 | 0 | 0 |
23/05/2018 |
9.59
|
54,450 | 9.63 | 9.99 | 9.59 | 0 | 0 | 0 |
22/05/2018 |
9.63
|
45,580 | 9.77 | 9.77 | 9.41 | 0 | 0 | 0 |
21/05/2018 |
9.77
|
44,500 | 9.92 | 9.99 | 9.70 | 0 | 0 | 0 |
18/05/2018 |
9.92
|
53,280 | 9.85 | 9.92 | 9.63 | 0 | 0 | 0 |
17/05/2018 |
9.85
|
50,600 | 9.99 | 10.06 | 9.85 | 0 | 0 | 0 |
16/05/2018 |
9.99
|
51,970 | 10.13 | 10.13 | 9.81 | 0 | 0 | 0 |
15/05/2018 |
10.13
|
59,960 | 10.06 | 10.28 | 10.06 | 1,000 | 0 | 0.0 |
14/05/2018 |
10.06
|
49,690 | 9.92 | 10.06 | 9.92 | 0 | 0 | 0 |
11/05/2018 |
9.92
|
64,400 | 9.85 | 10.13 | 9.70 | 0 | 0 | 0 |
10/05/2018 |
9.85
|
48,230 | 9.99 | 10.13 | 9.34 | 0 | 0 | 0 |
09/05/2018 |
9.99
|
53,940 | 10.06 | 10.20 | 9.99 | 0 | 0 | 0 |
08/05/2018 |
10.06
|
54,760 | 10.06 | 10.28 | 9.92 | 0 | 0 | 0 |
07/05/2018 |
10.06
|
54,000 | 9.92 | 10.06 | 9.85 | 0 | 10 | -0.0 |
04/05/2018 |
9.92
|
54,490 | 9.92 | 10.13 | 9.77 | 0 | 0 | 0 |
03/05/2018 |
9.92
|
56,990 | 9.92 | 9.99 | 9.77 | 0 | 0 | 0 |
02/05/2018 |
9.92
|
53,070 | 10.03 | 10.06 | 9.92 | 10 | 0 | 0.0 |
27/04/2018 |
10.03
|
43,510 | 10.03 | 10.06 | 9.92 | 200 | 0 | 0.0 |