Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.04 | -1.76% | 1,731,400 | 0 | 0 |
2.23
2.34
2.23
|
2 tháng
(2024-09-23) |
-0.09 | -3.88% | 4,172,400 | 500 | 0.0 |
2.23
2.38
2.23
|
3 tháng
(2024-08-26) |
-0.16 | -6.69% | 5,520,000 | 500 | 0.0 |
2.23
2.42
2.23
|
6 tháng
(2024-05-27) |
-0.30 | -11.86% | 18,517,500 | -27,200 | -0.1 |
2.23
2.91
2.23
|
12 tháng
(2023-11-28) |
-0.40 | -15.21% | 40,478,000 | -23,499 | -0.1 |
2.23
2.91
2.23
|
24 tháng
(2022-12-05) |
-1.22 | -35.36% | 111,489,400 | -90,699 | -0.3 |
2.23
3.70
2.23
|
36 tháng
(2021-12-08) |
-6.68 | -74.97% | 339,439,500 | -926,639 | -8.4 |
2.23
9.92
2.23
|
60 tháng
(2019-12-19) |
-7.87 | -77.92% | 1,220,599,120 | -146,439 | -2.5 |
2.23
13.70
2.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2018 |
9.50
|
228,930 | 9.55 | 9.55 | 9.37 | 0 | 0 | 0 |
20/11/2018 |
9.55
|
582,800 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
19/11/2018 |
9.70
|
1,006,350 | 9.36 | 9.70 | 9.32 | 0 | 0 | 0 |
16/11/2018 |
9.36
|
1,688,040 | 8.75 | 9.36 | 8.66 | 0 | 0 | 0 |
15/11/2018 |
8.75
|
584,940 | 9.40 | 9.45 | 8.75 | 0 | 0 | 0 |
14/11/2018 |
9.40
|
828,780 | 9.50 | 9.57 | 9.37 | 0 | 0 | 0 |
13/11/2018 |
9.50
|
1,247,070 | 9.40 | 9.57 | 9.20 | 0 | 0 | 0 |
12/11/2018 |
9.40
|
1,140,350 | 9.65 | 9.73 | 9.40 | 0 | 0 | 0 |
09/11/2018 |
9.65
|
853,200 | 9.46 | 9.65 | 9.40 | 8,740 | 0 | 0.1 |
08/11/2018 |
9.46
|
1,576,350 | 8.85 | 9.46 | 8.95 | 0 | 0 | 0 |
07/11/2018 |
8.85
|
104,770 | 8.95 | 8.95 | 8.83 | 0 | 0 | 0 |
06/11/2018 |
8.95
|
161,530 | 8.95 | 8.97 | 8.92 | 0 | 0 | 0 |
05/11/2018 |
8.95
|
194,770 | 8.92 | 8.95 | 8.92 | 0 | 0 | 0 |
02/11/2018 |
8.92
|
299,840 | 8.87 | 8.95 | 8.87 | 0 | 0 | 0 |
01/11/2018 |
8.87
|
249,170 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
31/10/2018 |
8.97
|
193,830 | 8.95 | 9 | 8.90 | 0 | 0 | 0 |
30/10/2018 |
8.95
|
150,650 | 8.92 | 9 | 8.92 | 0 | 0 | 0 |
29/10/2018 |
8.92
|
104,770 | 8.92 | 8.95 | 8.90 | 0 | 0 | 0 |
26/10/2018 |
8.92
|
183,330 | 8.88 | 8.95 | 8.85 | 0 | 0 | 0 |
25/10/2018 |
8.88
|
160,700 | 8.90 | 8.90 | 8.85 | 0 | 0 | 0 |
24/10/2018 |
8.90
|
197,060 | 8.90 | 8.90 | 8.85 | 0 | 2,000 | -0.0 |
23/10/2018 |
8.90
|
194,930 | 8.90 | 8.90 | 8.82 | 0 | 0 | 0 |
22/10/2018 |
8.90
|
144,120 | 8.85 | 8.90 | 8.80 | 0 | 1,000 | -0.0 |
19/10/2018 |
8.85
|
335,130 | 8.85 | 8.85 | 8.73 | 0 | 0 | 0 |
18/10/2018 |
8.85
|
163,200 | 8.90 | 8.90 | 8.83 | 0 | 0 | 0 |
17/10/2018 |
8.90
|
379,620 | 8.90 | 8.92 | 8.80 | 0 | 0 | 0 |
16/10/2018 |
8.90
|
150,860 | 9.20 | 9.20 | 8.70 | 2,000 | 0 | 0.0 |
15/10/2018 |
9.20
|
462,270 | 9.40 | 9.40 | 8.75 | 0 | 0 | 0 |
12/10/2018 |
9.40
|
576,810 | 9.49 | 9.49 | 8.83 | 0 | 0 | 0 |
11/10/2018 |
9.49
|
573,890 | 10.20 | 10.20 | 9.49 | 0 | 60 | -0.0 |
10/10/2018 |
10.20
|
750,790 | 10 | 10.30 | 10 | 0 | 0 | 0 |
09/10/2018 |
10
|
355,610 | 10 | 10.05 | 9.95 | 0 | 0 | 0 |
08/10/2018 |
10
|
616,620 | 10.05 | 10.05 | 9.95 | 0 | 0 | 0 |
05/10/2018 |
10.05
|
356,890 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
04/10/2018 |
10
|
604,810 | 10.05 | 10.10 | 9.83 | 0 | 0 | 0 |
03/10/2018 |
10.05
|
134,270 | 10 | 10.10 | 10 | 0 | 0 | 0 |
02/10/2018 |
10
|
172,160 | 10.25 | 10.25 | 10 | 0 | 0 | 0 |
01/10/2018 |
10.25
|
454,180 | 10.50 | 10.55 | 10.25 | 0 | 0 | 0 |
28/09/2018 |
10.50
|
627,100 | 10.35 | 10.70 | 10.25 | 0 | 0 | 0 |
27/09/2018 |
10.35
|
580,950 | 10.10 | 10.40 | 9.95 | 0 | 0 | 0 |
26/09/2018 |
10.10
|
330,930 | 9.95 | 10.10 | 9.85 | 0 | 0 | 0 |
25/09/2018 |
9.95
|
276,980 | 10.25 | 10.25 | 9.95 | 0 | 0 | 0 |
24/09/2018 |
10.25
|
423,100 | 9.90 | 10.30 | 9.87 | 0 | 0 | 0 |
21/09/2018 |
9.90
|
291,870 | 10.05 | 10.15 | 9.80 | 0 | 0 | 0 |
20/09/2018 |
10.05
|
464,510 | 9.82 | 10.05 | 9.65 | 0 | 0 | 0 |
19/09/2018 |
9.82
|
460,670 | 9.82 | 9.87 | 9.70 | 0 | 0 | 0 |
18/09/2018 |
9.82
|
663,940 | 9.40 | 9.82 | 9.30 | 0 | 0 | 0 |
17/09/2018 |
9.40
|
294,210 | 9.53 | 9.57 | 9.40 | 0 | 0 | 0 |
14/09/2018 |
9.53
|
229,850 | 9.37 | 9.53 | 9.35 | 0 | 0 | 0 |
13/09/2018 |
9.37
|
175,330 | 9.40 | 9.40 | 9.32 | 0 | 0 | 0 |
12/09/2018 |
9.40
|
118,280 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
11/09/2018 |
9.40
|
141,540 | 9.50 | 9.50 | 9.32 | 0 | 0 | 0 |
10/09/2018 |
9.50
|
215,090 | 9.50 | 9.50 | 9.37 | 0 | 0 | 0 |
07/09/2018 |
9.50
|
460,680 | 9.40 | 9.53 | 9.28 | 0 | 0 | 0 |
06/09/2018 |
9.40
|
278,760 | 9.25 | 9.40 | 9.10 | 0 | 0 | 0 |
05/09/2018 |
9.25
|
74,250 | 9.36 | 9.36 | 9.11 | 0 | 0 | 0 |
04/09/2018 |
9.36
|
139,860 | 9.35 | 9.40 | 9.15 | 0 | 0 | 0 |
31/08/2018 |
9.35
|
196,900 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
30/08/2018 |
9.40
|
173,060 | 9.25 | 9.40 | 9.08 | 0 | 0 | 0 |
29/08/2018 |
9.25
|
214,030 | 9.35 | 9.35 | 9.15 | 0 | 0 | 0 |
28/08/2018 |
9.35
|
247,510 | 9.40 | 9.40 | 9.18 | 0 | 0 | 0 |
27/08/2018 |
9.40
|
516,680 | 9.48 | 9.48 | 9.18 | 0 | 8,650 | -0.1 |
24/08/2018 |
9.48
|
1,086,460 | 9.30 | 9.50 | 9.06 | 0 | 0 | 0 |
23/08/2018 |
9.30
|
1,167,050 | 9.96 | 9.96 | 9.27 | 0 | 0 | 0 |
22/08/2018 |
9.96
|
304,930 | 10.70 | 10.70 | 9.96 | 0 | 0 | 0 |
21/08/2018 |
10.70
|
1,006,520 | 11.50 | 11.60 | 10.70 | 0 | 0 | 0 |
20/08/2018 |
11.50
|
784,420 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
17/08/2018 |
11.90
|
1,336,940 | 11.60 | 12 | 11.40 | 0 | 0 | 0 |
16/08/2018 |
11.60
|
1,716,770 | 11.05 | 11.60 | 10.90 | 0 | 0 | -0.0 |
15/08/2018 |
11.05
|
167,320 | 11.10 | 11.10 | 10.95 | 0 | 10,000 | -0.1 |
14/08/2018 |
11.10
|
563,080 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
13/08/2018 |
11.10
|
264,360 | 11.20 | 11.25 | 11 | 0 | 0 | 0 |
10/08/2018 |
11.20
|
350,640 | 11.10 | 11.30 | 10.95 | 0 | 0 | 0 |
09/08/2018 |
11.10
|
886,390 | 10.85 | 11.10 | 10.70 | 0 | 0 | 0 |
08/08/2018 |
10.85
|
457,290 | 11.05 | 11.15 | 10.70 | 18,410 | 0 | 0.2 |
07/08/2018 |
11.05
|
556,280 | 11.25 | 11.30 | 11 | 240 | 0 | 0.0 |
06/08/2018 |
11.25
|
2,111,990 | 10.70 | 11.25 | 10.60 | 0 | 0 | 0 |
03/08/2018 |
10.70
|
840,730 | 10.65 | 10.75 | 10.55 | 0 | 0 | 0 |
02/08/2018 |
10.65
|
1,081,490 | 10.40 | 10.65 | 10.30 | 0 | 0 | 0 |
01/08/2018 |
10.40
|
1,151,220 | 10.25 | 10.60 | 10.15 | 0 | 0 | 0 |
31/07/2018 |
10.25
|
538,730 | 10.40 | 10.50 | 10.15 | 0 | 0 | 0 |
30/07/2018 |
10.40
|
1,122,420 | 10.40 | 10.50 | 9.95 | 0 | 0 | 0 |
27/07/2018 |
10.40
|
1,921,010 | 9.73 | 10.40 | 9.70 | 0 | 0 | 0 |
26/07/2018 |
9.73
|
2,068,000 | 9.10 | 9.73 | 9.10 | 0 | 2,500 | -0.0 |
25/07/2018 |
9.10
|
164,520 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
24/07/2018 |
9.30
|
1,978,370 | 9.26 | 9.35 | 8.62 | 0 | 0 | 0 |
23/07/2018 |
9.26
|
1,060,210 | 9.40 | 9.45 | 9.08 | 0 | 0 | 0 |
20/07/2018 |
9.40
|
517,340 | 9.48 | 9.48 | 9.33 | 0 | 0 | 0 |
19/07/2018 |
9.48
|
1,514,170 | 9.35 | 9.53 | 9.10 | 0 | 1,000 | -0.0 |
18/07/2018 |
9.35
|
418,960 | 9.47 | 9.50 | 9.33 | 0 | 0 | 0 |
17/07/2018 |
9.47
|
719,340 | 9.45 | 9.50 | 9.33 | 0 | 0 | 0 |
16/07/2018 |
9.45
|
837,320 | 9.33 | 9.45 | 9.23 | 0 | 2,000 | -0.0 |
13/07/2018 |
9.33
|
713,080 | 9.40 | 9.42 | 9.27 | 0 | 1,000 | -0.0 |
12/07/2018 |
9.40
|
1,409,170 | 9.12 | 9.40 | 9.02 | 0 | 0 | 0 |
11/07/2018 |
9.12
|
1,281,350 | 8.82 | 9.12 | 8.63 | 0 | 0 | 0 |
10/07/2018 |
8.82
|
970,880 | 8.65 | 8.85 | 8.62 | 0 | 0 | 0 |
09/07/2018 |
8.65
|
1,355,260 | 8.30 | 8.65 | 8.25 | 0 | 0 | 0 |
06/07/2018 |
8.30
|
719,870 | 8.30 | 8.32 | 8.18 | 0 | 1,000 | -0.0 |
05/07/2018 |
8.30
|
572,030 | 8.25 | 8.30 | 8.13 | 0 | 0 | 0 |
04/07/2018 |
8.25
|
1,222,220 | 7.75 | 8.25 | 7.71 | 0 | 0 | 0 |