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) |
-0.35 | -1.47% | 85,600 | -12,923 | -0.3 |
23.15
24.50
23.45
|
2 tháng
(2024-07-22) |
-0.35 | -1.47% | 117,700 | -11,648 | -0.3 |
23.15
25.35
23.45
|
3 tháng
(2024-06-24) |
-0.65 | -2.70% | 165,400 | -13,518 | -0.3 |
23.15
25.35
23.45
|
6 tháng
(2024-03-25) |
-0.81 | -3.34% | 353,900 | -81,562 | -1.9 |
23.15
26.29
23.45
|
12 tháng
(2023-09-26) |
-1.16 | -4.70% | 512,500 | -96,362 | -2.3 |
21.17
26.29
23.45
|
24 tháng
(2022-10-03) |
-1.38 | -5.54% | 1,818,100 | -164,347 | -4.1 |
21.17
26.51
23.45
|
36 tháng
(2021-10-06) |
3.99 | 20.47% | 12,012,800 | -280,409 | -9.5 |
19.36
32.71
23.45
|
60 tháng
(2019-10-17) |
13.20 | 128.75% | 15,743,200 | -220,129 | -7.7 |
9.08
32.71
23.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/08/2018 |
10.21
|
10 | 10.21 | 10.21 | 10.21 | 10 | 0 | 0.0 |
30/08/2018 |
10.21
|
90 | 10.06 | 10.21 | 10.21 | 0 | 0 | 0 |
29/08/2018 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
28/08/2018 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
27/08/2018 |
10.06
|
10 | 10.79 | 10.79 | 10.06 | 0 | 0 | 0 |
24/08/2018 |
10.79
|
100 | 11.03 | 11.03 | 10.79 | 0 | 0 | 0 |
23/08/2018 |
11.03
|
12,970 | 10.50 | 11.03 | 10.50 | 0 | 0 | 0 |
22/08/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
21/08/2018 |
10.50
|
90 | 10.06 | 10.50 | 10.06 | 0 | 80 | -0.0 |
20/08/2018 |
10.06
|
2,730 | 10.79 | 10.79 | 10.06 | 0 | 0 | 0 |
17/08/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
16/08/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
15/08/2018 |
10.79
|
8,200 | 10.21 | 10.79 | 10.03 | 0 | 7,000 | -0.1 |
14/08/2018 |
10.21
|
100 | 10.47 | 10.47 | 10.21 | 0 | 0 | 0 |
13/08/2018 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
10/08/2018 |
10.47
|
370 | 10.50 | 10.50 | 9.98 | 0 | 0 | 0 |
09/08/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
08/08/2018 |
10.50
|
10 | 10.50 | 10.50 | 10.50 | 0 | 10 | -0.0 |
07/08/2018 |
10.50
|
10 | 10.50 | 10.50 | 10.50 | 0 | 10 | -0.0 |
06/08/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
03/08/2018 |
10.50
|
10 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
02/08/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
01/08/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
31/07/2018 |
10.50
|
1,100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
30/07/2018 |
10.50
|
1,000 | 10.09 | 10.50 | 10.50 | 0 | 0 | 0 |
27/07/2018 |
10.09
|
410 | 10.09 | 10.50 | 10.09 | 0 | 0 | 0 |
26/07/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
25/07/2018 |
10.09
|
420 | 10.09 | 10.09 | 10.09 | 420 | 0 | 0.0 |
24/07/2018 |
10.09
|
3,000 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
23/07/2018 |
10.09
|
2,690 | 10.62 | 10.62 | 10.09 | 0 | 0 | 0 |
20/07/2018 |
10.62
|
100 | 10.65 | 10.65 | 10.62 | 100 | 0 | 0.0 |
19/07/2018 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
18/07/2018 |
10.65
|
8,340 | 10.50 | 10.65 | 10.15 | 8,240 | 0 | 0.1 |
17/07/2018 |
10.50
|
10 | 10.76 | 10.76 | 10.50 | 0 | 0 | 0 |
16/07/2018 |
10.76
|
10 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
13/07/2018 |
10.76
|
10 | 10.33 | 10.76 | 10.76 | 0 | 0 | 0 |
12/07/2018 |
10.33
|
10 | 10.09 | 10.33 | 10.33 | 0 | 0 | 0 |
11/07/2018 |
10.09
|
10,200 | 10.27 | 10.27 | 10.09 | 0 | 0 | 0 |
10/07/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
09/07/2018 |
10.27
|
1,580 | 10.27 | 10.33 | 10.27 | 1,400 | 0 | 0.0 |
06/07/2018 |
10.27
|
2,850 | 10.21 | 10.27 | 10.09 | 0 | 0 | 0 |
05/07/2018 |
10.21
|
2,010 | 10.79 | 10.79 | 10.15 | 0 | 0 | 0 |
04/07/2018 |
10.79
|
310 | 10.15 | 10.79 | 10.15 | 0 | 0 | 0 |
03/07/2018 |
10.15
|
1,500 | 10.33 | 10.33 | 10.15 | 0 | 0 | 0 |
02/07/2018 |
10.33
|
7,000 | 10.50 | 11.08 | 10.33 | 6,000 | 0 | 0.1 |
29/06/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
28/06/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
27/06/2018 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
26/06/2018 |
10.50
|
1,020 | 11.06 | 11.06 | 10.50 | 0 | 0 | 0 |
25/06/2018 |
11.06
|
10 | 10.50 | 11.06 | 11.06 | 0 | 0 | 0 |
22/06/2018 |
10.50
|
11,790 | 10.09 | 10.50 | 10.50 | 0 | 0 | 0 |
21/06/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
20/06/2018 |
10.09
|
240 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
19/06/2018 |
10.09
|
19,110 | 10.85 | 10.85 | 10.09 | 0 | 0 | 0 |
18/06/2018 |
10.85
|
20 | 10.21 | 10.85 | 10.85 | 0 | 0 | 0 |
15/06/2018 |
10.21
|
20 | 10.50 | 10.50 | 10.21 | 0 | 0 | 0 |
14/06/2018 |
10.50
|
110 | 10.38 | 10.50 | 10.50 | 0 | 0 | 0 |
13/06/2018 |
10.38
|
20 | 10.44 | 10.44 | 10.38 | 0 | 0 | 0 |
12/06/2018 |
10.44
|
100 | 10.27 | 10.44 | 10.44 | 0 | 0 | 0 |
11/06/2018 |
10.27
|
110 | 10.56 | 10.97 | 10.27 | 0 | 0 | 0 |
08/06/2018 |
10.56
|
760 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
07/06/2018 |
10.56
|
2,030 | 10.50 | 11.14 | 10.56 | 2,000 | 0 | 0.0 |
06/06/2018 |
10.50
|
10 | 11.08 | 11.08 | 10.50 | 0 | 0 | 0 |
05/06/2018 |
11.08
|
2,070 | 11.08 | 11.08 | 10.79 | 1,300 | 0 | 0.0 |
04/06/2018 |
11.08
|
8,240 | 10.44 | 11.08 | 10.21 | 5,400 | 2,730 | 0.0 |
01/06/2018 |
10.44
|
10 | 9.92 | 10.44 | 10.44 | 0 | 0 | 0 |
31/05/2018 |
9.92
|
20 | 10.21 | 10.21 | 9.92 | 0 | 0 | 0 |
30/05/2018 |
10.21
|
12,200 | 10.21 | 10.21 | 10.03 | 0 | 0 | 0 |
29/05/2018 |
10.21
|
8,640 | 10.21 | 10.44 | 10.21 | 2,200 | 0 | 0.0 |
28/05/2018 |
10.21
|
8,000 | 10.27 | 10.27 | 10.21 | 0 | 0 | 0 |
25/05/2018 |
10.27
|
3,210 | 10.21 | 10.27 | 10.27 | 2,500 | 0 | 0.0 |
24/05/2018 |
10.21
|
340 | 10.15 | 10.85 | 10.21 | 0 | 0 | 0 |
23/05/2018 |
10.15
|
1,100 | 10.03 | 10.44 | 10.15 | 0 | 0 | 0 |
22/05/2018 |
10.03
|
6,700 | 10.44 | 10.50 | 10.03 | 0 | 0 | 0 |
21/05/2018 |
10.44
|
29,910 | 10.33 | 10.50 | 10.38 | 0 | 0 | 0 |
18/05/2018 |
10.33
|
8,000 | 10.50 | 10.50 | 10.33 | 0 | 0 | 0 |
17/05/2018 |
10.50
|
1,980 | 10.50 | 10.50 | 10.44 | 0 | 0 | 0 |
16/05/2018 |
10.50
|
21,890 | 10.68 | 10.73 | 10.50 | 10,000 | 0 | 0.2 |
15/05/2018 |
10.68
|
11,000 | 11.03 | 11.03 | 10.68 | 0 | 0 | 0 |
14/05/2018 |
11.03
|
860 | 11.29 | 11.32 | 11.03 | 60 | 0 | 0.0 |
11/05/2018 |
11.29
|
3,950 | 11.08 | 11.29 | 11.08 | 3,940 | 0 | 0.1 |
10/05/2018 |
11.08
|
6,240 | 10.97 | 11.08 | 11.08 | 6,240 | 0 | 0.1 |
09/05/2018 |
10.97
|
7,020 | 10.82 | 11.08 | 10.97 | 4,520 | 0 | 0.1 |
08/05/2018 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
07/05/2018 |
10.82
|
27,470 | 10.79 | 10.82 | 10.79 | 0 | 0 | 0 |
04/05/2018 |
10.79
|
3,620 | 10.79 | 10.85 | 10.79 | 2,000 | 3,620 | -0.0 |
03/05/2018 |
10.79
|
4,600 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
02/05/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
27/04/2018 |
10.79
|
3,280 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
26/04/2018 |
10.79
|
1,050 | 10.88 | 11.03 | 10.79 | 650 | 0 | 0.0 |
24/04/2018 |
10.88
|
22,110 | 10.85 | 10.88 | 10.79 | 0 | 20,800 | -0.4 |
23/04/2018 |
10.85
|
5,000 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
20/04/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
19/04/2018 |
10.85
|
3,230 | 10.91 | 10.91 | 10.82 | 0 | 0 | 0 |
18/04/2018 |
10.91
|
2,880 | 11.08 | 11.08 | 10.82 | 200 | 0 | 0.0 |
17/04/2018 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
16/04/2018 |
11.08
|
30 | 11.08 | 11.08 | 11.08 | 30 | 0 | 0.0 |
13/04/2018 |
11.08
|
59,040 | 10.79 | 11.20 | 10.79 | 1,000 | 40,000 | -0.7 |
12/04/2018 |
10.79
|
1,000 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
11/04/2018 |
10.79
|
14,660 | 10.91 | 10.91 | 10.79 | 0 | 10,000 | -0.2 |