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) |
-0.80 | -8.71% | 41,500 | 3,900 | 0.0 |
8.10
9.19
8.39
|
2 tháng
(2024-09-23) |
-1.11 | -11.68% | 60,000 | 3,900 | 0.0 |
8.10
9.50
8.39
|
3 tháng
(2024-08-26) |
-1.31 | -13.51% | 73,900 | 3,900 | 0.0 |
8.10
9.85
8.39
|
6 tháng
(2024-05-27) |
-0.42 | -4.72% | 324,300 | -1,000 | -0.0 |
8.10
9.93
8.39
|
12 tháng
(2023-11-28) |
-0.82 | -8.95% | 743,900 | -155,300 | -1.5 |
8.10
10.83
8.39
|
24 tháng
(2022-12-05) |
-0.13 | -1.55% | 1,459,300 | -153,650 | -1.0 |
7.43
10.83
8.39
|
36 tháng
(2021-12-08) |
-5.47 | -39.46% | 2,560,400 | -151,550 | -0.2 |
7.43
14.12
8.39
|
60 tháng
(2019-12-19) |
-2.13 | -20.27% | 11,840,830 | -155,390 | -0.2 |
6.65
17.86
8.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
15/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
14/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
13/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
12/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
09/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
08/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
07/11/2018 |
9.59
|
600 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
06/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
05/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
02/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
01/11/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
31/10/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
30/10/2018 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
29/10/2018 |
9.59
|
60 | 9.67 | 9.67 | 9.00 | 0 | 0 | 0 |
26/10/2018 |
9.67
|
10 | 9.44 | 9.67 | 9.67 | 0 | 0 | 0 |
25/10/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
24/10/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
23/10/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
22/10/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
19/10/2018 |
9.44
|
10 | 8.92 | 9.44 | 9.44 | 0 | 0 | 0 |
18/10/2018 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
17/10/2018 |
8.92
|
500 | 9.52 | 9.52 | 8.92 | 0 | 0 | 0 |
16/10/2018 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
15/10/2018 |
9.52
|
10 | 9.03 | 9.52 | 9.52 | 0 | 0 | 0 |
12/10/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
11/10/2018 |
9.03
|
110 | 8.55 | 9.11 | 9.03 | 0 | 0 | 0 |
10/10/2018 |
8.55
|
430 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
09/10/2018 |
8.55
|
1,150 | 8.92 | 8.92 | 8.55 | 0 | 0 | 0 |
08/10/2018 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
05/10/2018 |
8.92
|
500 | 9.52 | 9.52 | 8.92 | 0 | 0 | 0 |
04/10/2018 |
9.52
|
10 | 8.92 | 9.52 | 9.52 | 0 | 0 | 0 |
03/10/2018 |
8.92
|
880 | 9.03 | 9.03 | 8.92 | 0 | 0 | 0 |
02/10/2018 |
9.03
|
170 | 9.15 | 9.15 | 8.81 | 0 | 0 | 0 |
01/10/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
28/09/2018 |
9.15
|
20 | 8.92 | 9.15 | 8.92 | 0 | 0 | 0 |
27/09/2018 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
26/09/2018 |
8.92
|
10 | 9.52 | 9.52 | 8.92 | 0 | 0 | 0 |
25/09/2018 |
9.52
|
510 | 9.37 | 9.52 | 8.77 | 0 | 0 | 0 |
24/09/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
21/09/2018 |
9.37
|
190 | 9.41 | 9.41 | 8.77 | 0 | 0 | 0 |
20/09/2018 |
9.41
|
30 | 8.92 | 9.44 | 9.41 | 0 | 0 | 0 |
19/09/2018 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
18/09/2018 |
8.92
|
10 | 9.56 | 9.56 | 8.92 | 0 | 0 | 0 |
17/09/2018 |
9.56
|
130 | 8.96 | 9.56 | 8.48 | 0 | 0 | 0 |
14/09/2018 |
8.96
|
470 | 9.07 | 9.07 | 8.51 | 0 | 0 | 0 |
13/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
12/09/2018 |
9.07
|
120 | 9.44 | 9.44 | 8.85 | 0 | 0 | 0 |
11/09/2018 |
9.44
|
100 | 9.00 | 9.44 | 9.44 | 0 | 0 | 0 |
10/09/2018 |
9.00
|
120 | 9.56 | 9.56 | 9.00 | 0 | 0 | 0 |
07/09/2018 |
9.56
|
30 | 9.33 | 9.56 | 9.56 | 0 | 0 | 0 |
06/09/2018 |
9.33
|
1,030 | 8.77 | 9.33 | 8.77 | 0 | 0 | 0 |
05/09/2018 |
8.77
|
150 | 8.37 | 8.77 | 8.29 | 0 | 0 | 0 |
04/09/2018 |
8.37
|
1,480 | 8.96 | 8.96 | 8.37 | 0 | 560 | -0.0 |
31/08/2018 |
8.96
|
1,210 | 9.63 | 9.63 | 8.96 | 0 | 0 | 0 |
30/08/2018 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
29/08/2018 |
9.63
|
80 | 9.59 | 9.78 | 8.92 | 0 | 0 | 0 |
28/08/2018 |
9.59
|
5,010 | 9.33 | 9.59 | 8.81 | 0 | 0 | 0 |
27/08/2018 |
9.33
|
2,030 | 10.00 | 10.00 | 9.33 | 0 | 0 | 0 |
24/08/2018 |
10.00
|
2,800 | 10.11 | 10.11 | 9.41 | 0 | 0 | 0 |
23/08/2018 |
10.11
|
30 | 10.15 | 10.15 | 9.44 | 0 | 0 | 0 |
22/08/2018 |
10.15
|
970 | 10.22 | 10.37 | 9.52 | 0 | 0 | 0 |
21/08/2018 |
10.22
|
60 | 9.59 | 10.26 | 8.92 | 0 | 0 | 0 |
20/08/2018 |
9.59
|
1,800 | 9.37 | 9.67 | 8.85 | 0 | 0 | 0 |
17/08/2018 |
9.37
|
1,290 | 10.04 | 10.04 | 9.37 | 0 | 0 | 0 |
16/08/2018 |
10.04
|
80 | 10.78 | 10.78 | 10.04 | 0 | 0 | 0 |
15/08/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
14/08/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
13/08/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
10/08/2018 |
10.78
|
1,020 | 10.82 | 10.82 | 10.08 | 0 | 0 | 0 |
09/08/2018 |
10.82
|
10 | 10.19 | 10.82 | 10.82 | 0 | 0 | 0 |
08/08/2018 |
10.19
|
440 | 9.63 | 10.22 | 9.82 | 0 | 0 | 0 |
07/08/2018 |
9.63
|
8,510 | 9.30 | 9.63 | 8.66 | 0 | 3,470 | -0.0 |
06/08/2018 |
9.30
|
1,650 | 9.63 | 9.63 | 9.07 | 0 | 0 | 0 |
03/08/2018 |
9.63
|
20 | 9.59 | 9.63 | 9.07 | 0 | 0 | 0 |
02/08/2018 |
9.59
|
50 | 10.26 | 10.26 | 9.59 | 50 | 0 | 0.0 |
01/08/2018 |
10.26
|
2,130 | 10.30 | 10.34 | 9.59 | 0 | 0 | 0 |
31/07/2018 |
10.30
|
60 | 10.04 | 10.30 | 10.30 | 0 | 0 | 0 |
30/07/2018 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
27/07/2018 |
10.04
|
30 | 10.11 | 10.37 | 9.41 | 0 | 0 | 0 |
26/07/2018 |
10.11
|
2,530 | 9.48 | 10.11 | 8.85 | 0 | 0 | 0 |
25/07/2018 |
9.48
|
10 | 9.37 | 9.48 | 9.48 | 0 | 0 | 0 |
24/07/2018 |
9.37
|
20 | 9.26 | 9.37 | 8.77 | 0 | 0 | 0 |
23/07/2018 |
9.26
|
1,030 | 9.93 | 9.93 | 9.26 | 0 | 0 | 0 |
20/07/2018 |
9.93
|
380 | 10.67 | 10.67 | 9.93 | 0 | 0 | 0 |
19/07/2018 |
10.67
|
20 | 10.67 | 10.67 | 9.93 | 0 | 0 | 0 |
18/07/2018 |
10.67
|
10 | 10.26 | 10.67 | 10.67 | 0 | 0 | 0 |
17/07/2018 |
10.26
|
90 | 9.82 | 10.41 | 9.15 | 0 | 0 | 0 |
16/07/2018 |
9.82
|
920 | 9.44 | 9.96 | 9.44 | 0 | 0 | 0 |
13/07/2018 |
9.44
|
570 | 9.85 | 10.48 | 9.18 | 0 | 0 | 0 |
12/07/2018 |
9.85
|
50 | 10.56 | 11.08 | 9.85 | 0 | 0 | 0 |
11/07/2018 |
10.56
|
10 | 11.34 | 11.34 | 10.56 | 0 | 0 | 0 |
10/07/2018 |
11.34
|
110 | 11.30 | 11.34 | 10.52 | 0 | 0 | 0 |
09/07/2018 |
11.30
|
130 | 11.23 | 11.30 | 10.45 | 0 | 0 | 0 |
06/07/2018 |
11.23
|
120 | 10.78 | 11.30 | 10.04 | 0 | 0 | 0 |
05/07/2018 |
10.78
|
460 | 10.89 | 10.89 | 10.15 | 0 | 0 | 0 |
04/07/2018 |
10.89
|
50 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
03/07/2018 |
10.89
|
20 | 10.67 | 10.89 | 10.04 | 0 | 0 | 0 |
02/07/2018 |
10.67
|
1,130 | 10.00 | 10.67 | 9.44 | 0 | 0 | 0 |
29/06/2018 |
10.00
|
90 | 10.04 | 10.71 | 10.00 | 0 | 0 | 0 |