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) |
-0.15 | -1.44% | 252,100 | -11,700 | -0.1 |
10.25
10.45
10.30
|
2 tháng
(2024-07-22) |
-0.65 | -5.94% | 994,600 | -17,635 | -0.2 |
10.15
10.95
10.30
|
3 tháng
(2024-06-24) |
-0.70 | -6.36% | 2,163,800 | -422,635 | -4.6 |
10.15
11.05
10.30
|
6 tháng
(2024-03-25) |
-1.12 | -9.83% | 10,261,200 | -4,051,935 | -51.0 |
10.15
12.44
10.30
|
12 tháng
(2023-09-26) |
-3.29 | -24.22% | 12,376,800 | -4,223,515 | -53.2 |
10.15
13.77
10.30
|
24 tháng
(2022-10-03) |
-2.52 | -19.65% | 24,959,200 | -3,654,703 | -37.2 |
9.63
19.08
10.30
|
36 tháng
(2021-10-06) |
3.45 | 50.45% | 30,395,100 | -3,891,806 | -40.3 |
6.85
19.08
10.30
|
60 tháng
(2019-10-17) |
1.31 | 14.60% | 42,582,170 | -7,014,616 | -73.1 |
5.02
19.08
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
9.73
|
71,950 | 9.78 | 10.13 | 9.73 | 0 | 49,470 | -0.9 |
18/09/2018 |
9.78
|
90,000 | 10.01 | 10.13 | 9.78 | 0 | 0 | 0 |
17/09/2018 |
10.01
|
424,010 | 9.75 | 10.01 | 9.73 | 0 | 302,000 | -5.2 |
14/09/2018 |
9.75
|
40,540 | 9.73 | 9.75 | 9.64 | 0 | 0 | 0 |
13/09/2018 |
9.73
|
99,690 | 9.73 | 9.73 | 9.70 | 20 | 0 | 0.0 |
12/09/2018 |
9.73
|
102,370 | 9.73 | 9.81 | 9.67 | 0 | 0 | 0 |
11/09/2018 |
9.73
|
60,380 | 9.73 | 9.78 | 9.58 | 10 | 0 | 0.0 |
10/09/2018 |
9.73
|
91,040 | 9.58 | 9.73 | 9.58 | 0 | 0 | 0 |
07/09/2018 |
9.58
|
29,470 | 9.50 | 9.58 | 9.21 | 0 | 0 | 0 |
06/09/2018 |
9.50
|
92,370 | 9.64 | 9.67 | 9.50 | 0 | 0 | 0 |
05/09/2018 |
9.64
|
142,840 | 9.64 | 9.70 | 9.50 | 2,610 | 0 | 0.0 |
04/09/2018 |
9.64
|
53,000 | 9.64 | 9.70 | 9.64 | 2,100 | 0 | 0.0 |
31/08/2018 |
9.64
|
32,440 | 9.64 | 9.78 | 9.64 | 10 | 0 | 0.0 |
30/08/2018 |
9.64
|
39,940 | 9.61 | 9.73 | 9.61 | 2,000 | 0 | 0.0 |
29/08/2018 |
9.61
|
29,170 | 9.73 | 9.73 | 9.55 | 0 | 0 | 0 |
28/08/2018 |
9.73
|
43,200 | 9.78 | 9.78 | 9.61 | 0 | 10 | -0.0 |
27/08/2018 |
9.78
|
109,480 | 9.38 | 9.78 | 9.44 | 3,000 | 0 | 0.1 |
24/08/2018 |
9.38
|
84,260 | 9.61 | 9.75 | 9.38 | 0 | 0 | 0 |
23/08/2018 |
9.61
|
192,600 | 9.38 | 9.61 | 9.21 | 250 | 0 | 0.0 |
22/08/2018 |
9.38
|
97,680 | 9.15 | 9.38 | 9.10 | 0 | 0 | 0 |
21/08/2018 |
9.15
|
45,640 | 8.98 | 9.21 | 8.93 | 10 | 0 | 0.0 |
20/08/2018 |
8.98
|
63,410 | 9.04 | 9.21 | 8.93 | 0 | 0 | 0 |
17/08/2018 |
9.04
|
47,820 | 9.10 | 9.27 | 8.98 | 1,000 | 0 | 0.0 |
16/08/2018 |
9.10
|
286,600 | 8.95 | 9.21 | 8.64 | 2,010 | 0 | 0.0 |
15/08/2018 |
8.95
|
110,500 | 8.87 | 8.95 | 8.64 | 7,020 | 47,030 | -0.6 |
14/08/2018 |
8.87
|
23,900 | 8.93 | 8.93 | 8.67 | 0 | 270 | -0.0 |
13/08/2018 |
8.93
|
16,500 | 8.70 | 8.93 | 8.30 | 200 | 1,000 | -0.0 |
10/08/2018 |
8.70
|
63,700 | 8.75 | 8.84 | 8.30 | 0 | 0 | 0 |
09/08/2018 |
8.75
|
124,940 | 8.73 | 8.87 | 8.64 | 0 | 7,700 | -0.1 |
08/08/2018 |
8.73
|
123,540 | 8.70 | 8.73 | 8.58 | 0 | 20,700 | -0.3 |
07/08/2018 |
8.70
|
84,040 | 8.70 | 8.70 | 8.58 | 0 | 46,250 | -0.7 |
06/08/2018 |
8.70
|
52,450 | 8.70 | 8.70 | 8.61 | 0 | 40,000 | -0.6 |
03/08/2018 |
8.70
|
151,100 | 8.50 | 8.70 | 8.44 | 0 | 50,000 | -0.8 |
02/08/2018 |
8.50
|
65,470 | 8.52 | 8.64 | 8.41 | 3,020 | 2,700 | 0.0 |
01/08/2018 |
8.52
|
38,640 | 8.52 | 8.70 | 8.52 | 0 | 0 | 0 |
31/07/2018 |
8.52
|
61,010 | 8.70 | 8.70 | 8.52 | 0 | 0 | 0 |
30/07/2018 |
8.70
|
9,640 | 8.70 | 8.84 | 8.64 | 10 | 7,270 | -0.1 |
27/07/2018 |
8.70
|
261,190 | 8.50 | 8.75 | 8.50 | 320 | 142,800 | -2.2 |
26/07/2018 |
8.50
|
48,060 | 8.58 | 8.84 | 8.50 | 20 | 6,000 | -0.1 |
25/07/2018 |
8.58
|
24,920 | 8.70 | 8.78 | 8.58 | 1,000 | 10 | 0.0 |
24/07/2018 |
8.70
|
74,090 | 8.67 | 8.78 | 8.67 | 0 | 0 | 0 |
23/07/2018 |
8.67
|
210,420 | 8.64 | 8.98 | 8.55 | 0 | 111,500 | -1.7 |
20/07/2018 |
8.64
|
35,460 | 8.55 | 8.70 | 8.50 | 30 | 0 | 0.0 |
19/07/2018 |
8.55
|
128,590 | 8.41 | 8.58 | 8.41 | 230 | 0 | 0.0 |
18/07/2018 |
8.41
|
181,330 | 8.47 | 8.70 | 8.35 | 40 | 0 | 0.0 |
17/07/2018 |
8.47
|
34,100 | 8.52 | 8.55 | 8.44 | 10 | 0 | 0.0 |
16/07/2018 |
8.52
|
15,640 | 8.52 | 8.55 | 8.30 | 20 | 0 | 0.0 |
13/07/2018 |
8.52
|
29,870 | 8.47 | 8.78 | 8.32 | 30 | 0 | 0.0 |
12/07/2018 |
8.47
|
227,000 | 8.38 | 8.84 | 8.21 | 160 | 0 | 0.0 |
11/07/2018 |
8.38
|
65,300 | 8.41 | 8.52 | 7.87 | 30 | 0 | 0.0 |
10/07/2018 |
8.41
|
2,590 | 8.38 | 8.55 | 8.30 | 30 | 0 | 0.0 |
09/07/2018 |
8.38
|
5,610 | 8.27 | 8.47 | 8.12 | 20 | 0 | 0.0 |
06/07/2018 |
8.27
|
57,830 | 8.27 | 8.52 | 8.24 | 20 | 42,000 | -0.6 |
05/07/2018 |
8.27
|
50,440 | 8.47 | 8.47 | 8.18 | 110 | 0 | 0.0 |
04/07/2018 |
8.47
|
4,090 | 8.18 | 8.70 | 7.95 | 100 | 10 | 0.0 |
03/07/2018 |
8.18
|
37,150 | 8.21 | 8.21 | 8.07 | 0 | 0 | 0 |
02/07/2018 |
8.21
|
16,860 | 8.35 | 8.35 | 8.18 | 10 | 0 | 0.0 |
29/06/2018 |
8.35
|
6,770 | 8.35 | 8.41 | 8.32 | 0 | 0 | 0 |
28/06/2018 |
8.35
|
27,610 | 8.21 | 8.35 | 8.07 | 110 | 0 | 0.0 |
27/06/2018 |
8.21
|
16,090 | 8.18 | 8.30 | 8.07 | 20 | 0 | 0.0 |
26/06/2018 |
8.18
|
13,430 | 8.35 | 8.35 | 8.01 | 10 | 0 | 0.0 |
25/06/2018 |
8.35
|
17,980 | 8.30 | 8.35 | 8.24 | 0 | 8,310 | -0.1 |
22/06/2018 |
8.30
|
38,680 | 8.18 | 8.30 | 8.07 | 80 | 0 | 0.0 |
21/06/2018 |
8.18
|
13,180 | 8.18 | 8.24 | 8.07 | 0 | 0 | 0 |
20/06/2018 |
8.18
|
16,940 | 8.01 | 8.24 | 7.92 | 6,010 | 0 | 0.1 |
19/06/2018 |
8.01
|
204,150 | 8.24 | 8.30 | 7.84 | 20 | 0 | 0.0 |
18/06/2018 |
8.24
|
82,740 | 8.35 | 8.47 | 8.12 | 20 | 0 | 0.0 |
15/06/2018 |
8.35
|
2,400 | 8.27 | 8.52 | 8.24 | 30 | 0 | 0.0 |
14/06/2018 |
8.27
|
54,500 | 8.35 | 8.58 | 8.27 | 20 | 50,000 | -0.7 |
13/06/2018 |
8.35
|
72,700 | 8.75 | 8.75 | 8.30 | 70 | 0 | 0.0 |
12/06/2018 |
8.75
|
64,780 | 8.75 | 8.81 | 8.47 | 30 | 0 | 0.0 |
11/06/2018 |
8.75
|
216,030 | 9.10 | 9.10 | 8.75 | 20 | 60,000 | -0.9 |
08/06/2018 |
9.10
|
188,010 | 8.93 | 9.15 | 8.58 | 10 | 10,000 | -0.2 |
07/06/2018 |
8.93
|
313,580 | 8.50 | 9.07 | 8.52 | 8,150 | 60,000 | -0.8 |
06/06/2018 |
8.50
|
545,700 | 7.95 | 8.50 | 7.95 | 10,000 | 119,030 | -1.6 |
05/06/2018 |
7.95
|
30,010 | 7.78 | 8.18 | 7.72 | 180 | 1,070 | -0.0 |
04/06/2018 |
7.78
|
3,900 | 7.90 | 7.90 | 7.78 | 700 | 0 | 0.0 |
01/06/2018 |
7.90
|
41,120 | 7.84 | 7.90 | 7.61 | 40 | 7,000 | -0.1 |
31/05/2018 |
7.84
|
20,960 | 7.90 | 7.90 | 7.64 | 100 | 0 | 0.0 |
30/05/2018 |
7.90
|
3,030 | 7.92 | 7.95 | 7.67 | 10 | 0 | 0.0 |
29/05/2018 |
7.92
|
7,570 | 7.67 | 7.92 | 7.21 | 6,040 | 40 | 0.1 |
28/05/2018 |
7.67
|
51,810 | 7.95 | 8.27 | 7.64 | 40,010 | 10 | 0.5 |
25/05/2018 |
7.95
|
21,070 | 7.95 | 8.24 | 7.67 | 20,020 | 7,200,000 | -103.4 |
24/05/2018 |
7.95
|
41,670 | 8.01 | 8.01 | 7.84 | 40,940 | 0 | 0.6 |
23/05/2018 |
8.01
|
65,200 | 8.24 | 8.24 | 7.84 | 41,860 | 0 | 0.6 |
22/05/2018 |
8.24
|
46,710 | 8.27 | 8.27 | 8.10 | 10 | 0 | 0.0 |
21/05/2018 |
8.27
|
221,350 | 8.27 | 8.27 | 8.27 | 140 | 0 | 0.0 |
18/05/2018 |
8.27
|
18,510 | 8.30 | 8.30 | 7.95 | 620 | 1,890 | -0.0 |
17/05/2018 |
8.30
|
9,220 | 8.24 | 8.35 | 8.24 | 1,400 | 2,160 | -0.0 |
16/05/2018 |
8.24
|
19,490 | 8.12 | 8.35 | 8.01 | 30 | 4,990 | -0.1 |
15/05/2018 |
8.12
|
20,310 | 8.07 | 8.12 | 7.92 | 40 | 0 | 0.0 |
14/05/2018 |
8.07
|
4,160 | 8.01 | 8.07 | 7.95 | 20 | 0 | 0.0 |
11/05/2018 |
8.01
|
12,360 | 8.01 | 8.18 | 7.98 | 6,940 | 0 | 0.1 |
10/05/2018 |
8.01
|
146,780 | 8.10 | 8.12 | 7.55 | 68,830 | 0 | 0.9 |
09/05/2018 |
8.10
|
140 | 8.07 | 8.30 | 7.81 | 80 | 10 | 0.0 |
08/05/2018 |
8.07
|
104,130 | 8.10 | 8.35 | 7.84 | 30 | 84,980 | -1.2 |
07/05/2018 |
8.10
|
189,690 | 8.24 | 8.47 | 8.04 | 80 | 167,660 | -2.4 |
04/05/2018 |
8.24
|
28,240 | 7.84 | 8.24 | 7.90 | 20 | 2,990 | -0.0 |
03/05/2018 |
7.84
|
43,380 | 7.84 | 7.98 | 7.72 | 28,310 | 0 | 0.4 |
02/05/2018 |
7.84
|
39,420 | 7.90 | 7.95 | 7.72 | 11,950 | 560 | 0.2 |