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) |
-0.30 | -1.84% | 63,600 | 0 | 0 |
15.60
16.30
16
|
2 tháng
(2024-07-22) |
-0.55 | -3.32% | 192,900 | 0 | 0 |
15.30
16.80
16
|
3 tháng
(2024-06-21) |
-0.80 | -4.76% | 337,800 | 0 | 0 |
15.30
17.20
16
|
6 tháng
(2024-03-25) |
-0.15 | -0.93% | 871,100 | 0 | 0 |
15.11
17.20
16
|
12 tháng
(2023-09-25) |
0.13 | 0.84% | 1,584,600 | 0 | 0 |
14.59
17.20
16
|
24 tháng
(2022-09-30) |
-7.52 | -31.96% | 4,084,100 | -721,620 | -14.0 |
14.54
23.52
16
|
36 tháng
(2021-10-05) |
-6.37 | -28.49% | 6,428,000 | -54,720 | 9.1 |
14.54
28.10
16
|
60 tháng
(2019-10-16) |
2.18 | 15.77% | 8,571,310 | 50,530 | 11.9 |
13.82
28.10
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2018 |
9.74
|
10 | 9.98 | 9.98 | 9.74 | 0 | 0 | 0 |
13/09/2018 |
9.98
|
2,100 | 9.74 | 9.98 | 9.79 | 0 | 0 | 0 |
12/09/2018 |
9.74
|
30,940 | 9.64 | 10.08 | 9.69 | 0 | 0 | 0 |
11/09/2018 |
9.64
|
26,060 | 9.64 | 9.96 | 9.64 | 0 | 0 | 0 |
10/09/2018 |
9.64
|
34,240 | 9.59 | 9.93 | 9.59 | 0 | 0 | 0 |
07/09/2018 |
9.59
|
2,060 | 9.52 | 9.74 | 9.50 | 0 | 0 | 0 |
06/09/2018 |
9.52
|
22,920 | 9.59 | 9.84 | 9.50 | 0 | 0 | 0 |
05/09/2018 |
9.59
|
4,000 | 9.55 | 9.59 | 9.45 | 0 | 0 | 0 |
04/09/2018 |
9.55
|
27,330 | 9.52 | 9.88 | 9.45 | 0 | 0 | 0 |
31/08/2018 |
9.52
|
5,310 | 9.55 | 9.62 | 9.52 | 0 | 0 | 0 |
30/08/2018 |
9.55
|
1,200 | 9.55 | 9.64 | 9.55 | 0 | 0 | 0 |
29/08/2018 |
9.55
|
4,660 | 9.62 | 9.79 | 9.43 | 0 | 0 | 0 |
28/08/2018 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
27/08/2018 |
9.62
|
5,970 | 9.57 | 9.62 | 9.55 | 0 | 0 | 0 |
24/08/2018 |
9.57
|
4,950 | 9.57 | 9.62 | 9.55 | 0 | 0 | 0 |
23/08/2018 |
9.57
|
1,180 | 9.50 | 9.59 | 9.57 | 0 | 0 | 0 |
22/08/2018 |
9.50
|
1,700 | 9.43 | 9.50 | 9.45 | 0 | 0 | 0 |
21/08/2018 |
9.43
|
15,280 | 9.40 | 9.55 | 9.40 | 0 | 0 | 0 |
20/08/2018 |
9.40
|
21,320 | 9.40 | 9.64 | 9.40 | 10 | 0 | 0.0 |
17/08/2018 |
9.40
|
3,110 | 9.35 | 9.59 | 9.35 | 0 | 0 | 0 |
16/08/2018 |
9.35
|
9,910 | 9.59 | 9.59 | 9.35 | 0 | 0 | 0 |
15/08/2018 |
9.59
|
130 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
14/08/2018 |
9.59
|
70 | 9.26 | 9.59 | 9.59 | 0 | 0 | 0 |
13/08/2018 |
9.26
|
3,320 | 9.59 | 9.59 | 9.21 | 0 | 0 | 0 |
10/08/2018 |
9.59
|
4,210 | 9.62 | 9.69 | 9.28 | 0 | 0 | 0 |
09/08/2018 |
9.62
|
9,100 | 9.59 | 9.62 | 9.45 | 0 | 0 | 0 |
08/08/2018 |
9.59
|
5,220 | 9.55 | 9.59 | 9.26 | 0 | 0 | 0 |
07/08/2018 |
9.55
|
5,000 | 9.62 | 9.62 | 9.55 | 0 | 0 | 0 |
06/08/2018 |
9.62
|
1,000 | 9.59 | 9.62 | 9.45 | 0 | 0 | 0 |
03/08/2018 |
9.59
|
100 | 9.55 | 9.59 | 9.59 | 0 | 0 | 0 |
02/08/2018 |
9.55
|
1,190 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
01/08/2018 |
9.55
|
6,330 | 9.45 | 9.59 | 9.23 | 0 | 0 | 0 |
31/07/2018 |
9.45
|
3,720 | 9.55 | 9.55 | 9.35 | 0 | 0 | 0 |
30/07/2018 |
9.55
|
19,760 | 9.55 | 9.55 | 9.16 | 0 | 0 | 0 |
27/07/2018 |
9.55
|
650 | 9.47 | 9.55 | 9.31 | 0 | 0 | 0 |
26/07/2018 |
9.47
|
10,670 | 9.47 | 9.59 | 9.40 | 0 | 0 | 0 |
25/07/2018 |
9.47
|
1,730 | 9.57 | 9.59 | 9.47 | 0 | 0 | 0 |
24/07/2018 |
9.57
|
750 | 9.59 | 9.59 | 9.31 | 0 | 0 | 0 |
23/07/2018 |
9.59
|
6,570 | 9.40 | 9.59 | 9.26 | 0 | 0 | 0 |
20/07/2018 |
9.40
|
5,510 | 9.38 | 9.50 | 9.26 | 0 | 0 | 0 |
19/07/2018 |
9.38
|
6,870 | 9.26 | 9.40 | 9.16 | 0 | 0 | 0 |
18/07/2018 |
9.26
|
26,290 | 9.16 | 9.26 | 9.06 | 0 | 0 | 0 |
17/07/2018 |
9.16
|
1,400 | 9.02 | 9.21 | 9.16 | 0 | 0 | 0 |
16/07/2018 |
9.02
|
150 | 9.16 | 9.16 | 9.02 | 0 | 0 | 0 |
13/07/2018 |
9.16
|
22,120 | 9.21 | 9.21 | 8.97 | 0 | 0 | 0 |
12/07/2018 |
9.21
|
11,910 | 9.69 | 9.69 | 9.21 | 0 | 0 | 0 |
11/07/2018 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
10/07/2018 |
9.69
|
10 | 9.21 | 9.69 | 9.69 | 0 | 0 | 0 |
09/07/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
06/07/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
05/07/2018 |
9.21
|
270 | 9.21 | 9.64 | 8.58 | 0 | 0 | 0 |
04/07/2018 |
9.21
|
1,060 | 9.11 | 9.55 | 9.16 | 0 | 0 | 0 |
03/07/2018 |
9.11
|
1,010 | 8.97 | 9.55 | 9.11 | 0 | 0 | 0 |
02/07/2018 |
8.97
|
1,040 | 9.43 | 9.43 | 8.97 | 0 | 0 | 0 |
29/06/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
28/06/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
27/06/2018 |
9.43
|
10 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
26/06/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
25/06/2018 |
9.43
|
3,270 | 9.43 | 9.64 | 9.43 | 0 | 0 | 0 |
22/06/2018 |
9.43
|
640 | 9.74 | 9.98 | 9.43 | 0 | 0 | 0 |
21/06/2018 |
9.74
|
210 | 9.40 | 9.91 | 9.74 | 0 | 0 | 0 |
20/06/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
19/06/2018 |
9.40
|
700 | 9.57 | 9.57 | 9.40 | 0 | 0 | 0 |
18/06/2018 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
15/06/2018 |
9.57
|
5,190 | 9.74 | 9.74 | 9.57 | 0 | 0 | 0 |
14/06/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
13/06/2018 |
9.74
|
2,010 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
12/06/2018 |
9.74
|
13,680 | 9.74 | 9.74 | 9.69 | 0 | 0 | 0 |
11/06/2018 |
9.74
|
3,040 | 9.74 | 10.08 | 9.74 | 0 | 0 | 0 |
08/06/2018 |
9.74
|
8,610 | 9.76 | 9.98 | 9.74 | 0 | 0 | 0 |
07/06/2018 |
9.76
|
1,800 | 9.69 | 9.76 | 9.76 | 0 | 0 | 0 |
06/06/2018 |
9.69
|
1,000 | 9.67 | 9.69 | 9.69 | 0 | 0 | 0 |
05/06/2018 |
9.67
|
4,290 | 9.88 | 9.98 | 9.67 | 0 | 0 | 0 |
04/06/2018 |
9.88
|
290 | 9.98 | 9.98 | 9.79 | 0 | 0 | 0 |
01/06/2018 |
9.98
|
2,070 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
31/05/2018 |
9.98
|
20 | 9.59 | 9.98 | 9.55 | 0 | 0 | 0 |
30/05/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
29/05/2018 |
9.59
|
7,250 | 9.55 | 9.59 | 9.52 | 0 | 0 | 0 |
28/05/2018 |
9.55
|
11,970 | 9.59 | 10.03 | 9.55 | 3,270 | 0 | 0.1 |
25/05/2018 |
9.59
|
1,000 | 9.59 | 9.59 | 9.59 | 1,000 | 0 | 0.0 |
24/05/2018 |
9.59
|
6,140 | 9.88 | 9.88 | 9.55 | 3,230 | 0 | 0.1 |
23/05/2018 |
9.88
|
670 | 9.96 | 9.96 | 9.50 | 0 | 0 | 0 |
22/05/2018 |
9.96
|
2,010 | 9.91 | 9.96 | 9.40 | 0 | 0 | 0 |
21/05/2018 |
9.91
|
20,920 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
18/05/2018 |
9.91
|
2,750 | 9.91 | 9.96 | 9.91 | 0 | 0 | 0 |
17/05/2018 |
9.91
|
8,200 | 10.56 | 10.56 | 9.88 | 0 | 0 | 0 |
16/05/2018 |
10.56
|
30,810 | 10.03 | 10.56 | 10.00 | 0 | 0 | 0 |
15/05/2018 |
10.03
|
13,100 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
14/05/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
11/05/2018 |
10.03
|
10,720 | 9.88 | 10.05 | 9.67 | 0 | 0 | 0 |
10/05/2018 |
9.88
|
11,260 | 10.08 | 10.08 | 9.88 | 9,760 | 0 | 0.2 |
09/05/2018 |
10.08
|
5,390 | 10.10 | 10.13 | 9.88 | 5,240 | 0 | 0.1 |
08/05/2018 |
10.10
|
890 | 9.79 | 10.10 | 9.69 | 0 | 0 | 0 |
07/05/2018 |
9.79
|
1,170 | 10.22 | 10.22 | 9.79 | 0 | 0 | 0 |
04/05/2018 |
10.22
|
30 | 9.93 | 10.22 | 10.22 | 0 | 0 | 0 |
03/05/2018 |
9.93
|
30 | 10.41 | 10.41 | 9.93 | 0 | 0 | 0 |
02/05/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
27/04/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
26/04/2018 |
10.41
|
1,170 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
24/04/2018 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |