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) |
0.40 | 8% | 2,109,900 | 25,600 | 0.1 |
4.90
5.60
5.40
|
2 tháng
(2024-07-22) |
0.40 | 8% | 2,652,200 | 38,800 | 0.2 |
4.70
5.60
5.40
|
3 tháng
(2024-06-21) |
-0.30 | -5.26% | 3,996,700 | 82,300 | 0.4 |
4.70
5.70
5.40
|
6 tháng
(2024-03-25) |
0.50 | 10.20% | 14,457,400 | 158,000 | 0.8 |
4.70
6.80
5.40
|
12 tháng
(2023-09-25) |
0.20 | 3.85% | 17,989,600 | 164,200 | 0.8 |
4.40
6.80
5.40
|
24 tháng
(2022-09-30) |
-1 | -15.63% | 38,179,388 | 168,000 | 0.8 |
3
6.80
5.40
|
36 tháng
(2021-10-05) |
-11.50 | -68.05% | 93,261,740 | -58,300 | -2.8 |
3
18.90
5.40
|
60 tháng
(2019-10-16) |
3.20 | 145.45% | 160,198,988 | 190,400 | 0.3 |
1.10
20.90
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
8.10
|
30,450 | 9 | 9 | 8.10 | 0 | 0 | 0 |
17/09/2018 |
9
|
8,100 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
14/09/2018 |
9.90
|
216,100 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
13/09/2018 |
9.90
|
229,600 | 9 | 9.90 | 8.10 | 0 | 0 | 0 |
12/09/2018 |
9
|
275,515 | 9 | 9 | 8.10 | 0 | 0 | 0 |
11/09/2018 |
9
|
254,000 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
10/09/2018 |
9.50
|
305,200 | 9.80 | 10.10 | 9.20 | 0 | 0 | 0 |
07/09/2018 |
9.80
|
377,700 | 10.30 | 10.40 | 9.70 | 0 | 0 | 0 |
06/09/2018 |
10.30
|
334,600 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
05/09/2018 |
10.30
|
379,400 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
04/09/2018 |
10.40
|
358,300 | 10.40 | 10.60 | 10 | 0 | 0 | 0 |
31/08/2018 |
10.40
|
348,920 | 10.40 | 10.60 | 10 | 0 | 0 | 0 |
30/08/2018 |
10.40
|
341,500 | 11.10 | 11.20 | 10.40 | 0 | 0 | 0 |
29/08/2018 |
11.10
|
316,700 | 11.10 | 11.20 | 10.40 | 1,800 | 0 | 0.0 |
28/08/2018 |
11.10
|
290,000 | 11.90 | 11.90 | 10.90 | 0 | 0 | 0 |
27/08/2018 |
11.90
|
591,200 | 12.70 | 13.20 | 11.90 | 700 | 3,100 | -0.0 |
24/08/2018 |
12.70
|
465,000 | 12.40 | 13 | 12.40 | 2,000 | 0 | 0.0 |
23/08/2018 |
12.40
|
524,500 | 12 | 12.40 | 11.90 | 0 | 0 | 0 |
22/08/2018 |
12
|
471,000 | 12.10 | 12.20 | 11.50 | 0 | 0 | 0 |
21/08/2018 |
12.10
|
402,000 | 12 | 12.30 | 11.90 | 0 | 0 | 0 |
20/08/2018 |
12
|
434,700 | 11.70 | 12 | 11.50 | 0 | 3,000 | -0.0 |
17/08/2018 |
11.70
|
455,500 | 11.40 | 11.70 | 11 | 0 | 0 | 0 |
16/08/2018 |
11.40
|
441,600 | 11.10 | 11.40 | 10.30 | 0 | 0 | 0 |
15/08/2018 |
11.10
|
459,100 | 11.10 | 11.50 | 10.50 | 6,100 | 0 | 0.1 |
14/08/2018 |
11.10
|
474,715 | 10.90 | 11.10 | 10.70 | 0 | 0 | 0 |
13/08/2018 |
10.90
|
427,700 | 10.40 | 10.90 | 10 | 0 | 0 | 0 |
10/08/2018 |
10.40
|
410,300 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
09/08/2018 |
10.60
|
449,100 | 10.60 | 11.30 | 10 | 0 | 0 | 0 |
08/08/2018 |
10.60
|
516,900 | 10.20 | 11 | 10.10 | 0 | 0 | 0 |
07/08/2018 |
10.20
|
425,600 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
06/08/2018 |
10.30
|
430,600 | 10.60 | 10.70 | 9.80 | 0 | 0 | 0 |
03/08/2018 |
10.60
|
449,400 | 10.40 | 10.70 | 10 | 0 | 63,100 | -0.7 |
02/08/2018 |
10.40
|
364,300 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
01/08/2018 |
10.50
|
315,500 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
31/07/2018 |
10.10
|
421,700 | 10.30 | 10.50 | 9.90 | 4,400 | 10,000 | -0.1 |
30/07/2018 |
10.30
|
360,900 | 10.40 | 10.80 | 10.10 | 0 | 0 | 0 |
27/07/2018 |
10.40
|
376,900 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
26/07/2018 |
10.20
|
357,900 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
25/07/2018 |
10.10
|
366,300 | 10.10 | 10.50 | 9.90 | 0 | 0 | 0 |
24/07/2018 |
10.10
|
358,502 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
23/07/2018 |
10.20
|
726,100 | 10.50 | 10.50 | 10 | 19,700 | 0 | 0.2 |
20/07/2018 |
10.50
|
370,110 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
19/07/2018 |
10.50
|
1,101,623 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
18/07/2018 |
10.50
|
1,040,700 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
17/07/2018 |
10.50
|
1,100,500 | 10.20 | 10.50 | 9.50 | 0 | 0 | 0 |
16/07/2018 |
10.20
|
965,900 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
13/07/2018 |
10.50
|
1,048,600 | 10.50 | 11.20 | 10.20 | 0 | 0 | 0 |
12/07/2018 |
10.50
|
1,083,900 | 10.20 | 10.80 | 9.60 | 0 | 0 | 0 |
11/07/2018 |
10.20
|
997,300 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
10/07/2018 |
10.40
|
1,122,050 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
09/07/2018 |
10.50
|
1,135,400 | 10.30 | 10.80 | 9.60 | 0 | 0 | 0 |
06/07/2018 |
10.30
|
1,202,500 | 10.20 | 10.30 | 9.50 | 0 | 0 | 0 |
05/07/2018 |
10.20
|
1,099,900 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
04/07/2018 |
10.20
|
1,251,900 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
03/07/2018 |
10.20
|
1,275,200 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
02/07/2018 |
10.20
|
1,140,925 | 10.40 | 10.80 | 10 | 0 | 0 | 0 |
29/06/2018 |
10.40
|
1,023,700 | 10.40 | 10.50 | 9.70 | 0 | 0 | 0 |
28/06/2018 |
10.40
|
1,179,800 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
27/06/2018 |
10.20
|
1,266,800 | 10.20 | 10.30 | 10 | 49,000 | 0 | 0.5 |
26/06/2018 |
10.20
|
1,222,100 | 10.30 | 10.70 | 10 | 0 | 0 | 0 |
25/06/2018 |
10.30
|
1,203,600 | 10.30 | 10.50 | 9.60 | 0 | 0 | 0 |
22/06/2018 |
10.30
|
1,302,300 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
21/06/2018 |
10.40
|
1,373,100 | 10.40 | 10.80 | 9.70 | 0 | 0 | 0 |
20/06/2018 |
10.40
|
1,370,600 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
19/06/2018 |
10.40
|
1,039,300 | 10.40 | 10.60 | 9.70 | 0 | 0 | 0 |
18/06/2018 |
10.40
|
1,062,800 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
15/06/2018 |
10.40
|
1,139,400 | 10.40 | 10.40 | 9.80 | 0 | 0 | 0 |
14/06/2018 |
10.40
|
1,210,700 | 10.50 | 10.80 | 9.80 | 0 | 0 | 0 |
13/06/2018 |
10.50
|
981,400 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
12/06/2018 |
10.50
|
972,539 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
11/06/2018 |
10.50
|
832,600 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
08/06/2018 |
10.60
|
927,500 | 10.50 | 10.60 | 9.80 | 0 | 0 | 0 |
07/06/2018 |
10.50
|
938,200 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
06/06/2018 |
10.70
|
969,040 | 10.90 | 10.90 | 10.30 | 0 | 0 | 0 |
05/06/2018 |
10.90
|
1,159,300 | 10.80 | 11 | 10 | 0 | 0 | 0 |
04/06/2018 |
10.80
|
1,086,500 | 10.90 | 11 | 10.20 | 0 | 0 | 0 |
01/06/2018 |
10.90
|
982,300 | 11.30 | 11.90 | 10.70 | 0 | 0 | 0 |
31/05/2018 |
11.30
|
1,274,808 | 10.50 | 11.50 | 9.70 | 0 | 0 | 0 |
30/05/2018 |
10.50
|
794,000 | 11.40 | 11.90 | 10.50 | 0 | 0 | 0 |
29/05/2018 |
11.40
|
1,063,600 | 10.90 | 11.40 | 10.20 | 0 | 0 | 0 |
28/05/2018 |
10.90
|
1,194,408 | 11.50 | 11.60 | 10.70 | 0 | 0 | 0 |
25/05/2018 |
11.50
|
1,152,900 | 11.10 | 11.50 | 10.70 | 0 | 0 | 0 |
24/05/2018 |
11.10
|
1,206,200 | 11.10 | 11.20 | 10.50 | 0 | 0 | 0 |
23/05/2018 |
11.10
|
1,247,712 | 10.50 | 11.10 | 9.80 | 0 | 0 | 0 |
22/05/2018 |
10.50
|
1,197,900 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
21/05/2018 |
11.50
|
1,044,200 | 11.20 | 11.50 | 10.40 | 0 | 0 | 0 |
18/05/2018 |
11.20
|
1,081,500 | 11.70 | 11.70 | 11.20 | 0 | 0 | 0 |
17/05/2018 |
11.70
|
1,027,310 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0 |
16/05/2018 |
11.90
|
952,800 | 12 | 12 | 11.50 | 0 | 0 | 0 |
15/05/2018 |
12
|
984,400 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
14/05/2018 |
12.10
|
1,076,000 | 12.10 | 12.40 | 11.10 | 0 | 0 | 0 |
11/05/2018 |
12.10
|
961,960 | 11.90 | 12.10 | 11.50 | 0 | 0 | 0 |
10/05/2018 |
11.90
|
1,034,800 | 11.80 | 11.90 | 11 | 0 | 0 | 0 |
09/05/2018 |
11.80
|
1,076,600 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
08/05/2018 |
12.30
|
1,025,200 | 12.50 | 13.40 | 11.90 | 0 | 0 | 0 |
07/05/2018 |
12.50
|
1,025,200 | 12 | 12.50 | 11.90 | 0 | 0 | 0 |
04/05/2018 |
12
|
988,600 | 12.40 | 12.40 | 11.70 | 0 | 0 | 0 |
03/05/2018 |
12.40
|
1,000,700 | 12.30 | 13 | 11.40 | 0 | 0 | 0 |
02/05/2018 |
12.30
|
944,200 | 12.10 | 12.30 | 11.30 | 0 | 0 | 0 |
27/04/2018 |
12.10
|
990,400 | 12.10 | 12.80 | 11.60 | 0 | 0 | 0 |