Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.90 | 9% | 1,328,551 | 0 | 0 |
9.80
13
10.90
|
2 tháng
(2024-09-23) |
-0.10 | -0.91% | 1,850,888 | -1,100 | -0.0 |
9.80
13
10.90
|
3 tháng
(2024-08-23) |
-0.70 | -6% | 2,398,976 | -4,600 | -0.1 |
9.80
13
10.90
|
6 tháng
(2024-05-27) |
-0.50 | -4.42% | 11,107,928 | 10,140 | 0.2 |
9.80
20.70
10.90
|
12 tháng
(2023-11-27) |
-2.42 | -18.17% | 11,964,636 | 12,840 | 0.2 |
9.80
20.70
10.90
|
24 tháng
(2022-12-02) |
6.71 | 160.19% | 28,811,881 | -7,960 | -0.2 |
3.93
20.70
10.90
|
36 tháng
(2021-12-07) |
-0.97 | -8.17% | 34,633,464 | -9,799,162 | -89.3 |
3.93
20.70
10.90
|
60 tháng
(2019-12-18) |
3.08 | 39.43% | 50,293,072 | -9,885,722 | -89.4 |
3.93
20.70
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/06/2018 |
5.10
|
10,060 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
25/06/2018 |
5.17
|
2,900 | 5.17 | 5.32 | 5.17 | 0 | 0 | 0 |
22/06/2018 |
5.17
|
9,100 | 5.03 | 5.39 | 5.03 | 0 | 0 | 0 |
21/06/2018 |
5.03
|
4,020 | 5.25 | 5.25 | 5.03 | 0 | 0 | 0 |
20/06/2018 |
5.25
|
2,600 | 5.32 | 5.32 | 5.10 | 0 | 0 | 0 |
19/06/2018 |
5.32
|
4,500 | 5.03 | 5.32 | 5.10 | 0 | 0 | 0 |
18/06/2018 |
5.03
|
5,000 | 5.60 | 5.60 | 5.03 | 0 | 0 | 0 |
15/06/2018 |
5.60
|
13,800 | 5.53 | 5.60 | 5.39 | 0 | 0 | 0 |
14/06/2018 |
5.53
|
4,400 | 5.60 | 5.75 | 5.53 | 0 | 0 | 0 |
13/06/2018 |
5.60
|
20,580 | 5.68 | 5.68 | 5.39 | 0 | 0 | 0 |
12/06/2018 |
5.68
|
3,040 | 5.60 | 5.68 | 5.68 | 0 | 0 | 0 |
11/06/2018 |
5.60
|
29,272 | 5.60 | 5.89 | 5.60 | 0 | 0 | 0 |
08/06/2018 |
5.60
|
9,421 | 5.68 | 5.68 | 5.53 | 0 | 0 | 0 |
07/06/2018 |
5.68
|
12,661 | 5.68 | 5.75 | 5.46 | 0 | 0 | 0 |
06/06/2018 |
5.68
|
26,793 | 5.39 | 5.68 | 5.39 | 0 | 0 | 0 |
05/06/2018 |
5.39
|
17,553 | 5.39 | 5.75 | 4.74 | 0 | 0 | 0 |
04/06/2018 |
5.39
|
37,437 | 5.60 | 5.68 | 4.89 | 0 | 0 | 0 |
01/06/2018 |
5.60
|
9,560 | 5.68 | 5.75 | 5.60 | 0 | 0 | 0 |
31/05/2018 |
5.68
|
9,000 | 5.39 | 5.75 | 5.68 | 0 | 0 | 0 |
30/05/2018 |
5.39
|
6,400 | 5.96 | 5.96 | 5.39 | 0 | 0 | 0 |
29/05/2018 |
5.96
|
4,745 | 5.75 | 5.96 | 5.60 | 0 | 0 | 0 |
28/05/2018 |
5.75
|
10,090 | 6.04 | 6.11 | 5.68 | 0 | 0 | 0 |
25/05/2018 |
6.04
|
3,100 | 6.25 | 6.25 | 6.04 | 0 | 0 | 0 |
24/05/2018 |
6.25
|
13,810 | 6.32 | 6.39 | 6.25 | 0 | 0 | 0 |
23/05/2018 |
6.32
|
16,000 | 6.11 | 6.47 | 6.32 | 0 | 0 | 0 |
22/05/2018 |
6.11
|
21,646 | 6.68 | 6.68 | 6.11 | 0 | 0 | 0 |
21/05/2018 |
6.68
|
1,210 | 6.61 | 6.90 | 6.54 | 0 | 0 | 0 |
18/05/2018 |
6.61
|
12,190 | 6.83 | 7.19 | 6.54 | 0 | 0 | 0 |
17/05/2018 |
6.83
|
39,400 | 6.90 | 6.90 | 6.83 | 0 | 0 | 0 |
16/05/2018 |
6.90
|
16,445 | 6.83 | 6.97 | 6.83 | 0 | 0 | 0 |
15/05/2018 |
6.83
|
10,076 | 6.83 | 6.97 | 6.75 | 0 | 0 | 0 |
14/05/2018 |
6.83
|
27,448 | 6.54 | 6.97 | 6.54 | 0 | 0 | 0 |
11/05/2018 |
6.54
|
29,810 | 6.47 | 6.61 | 6.11 | 0 | 0 | 0 |
10/05/2018 |
6.47
|
56,170 | 6.75 | 6.83 | 6.18 | 0 | 0 | 0 |
09/05/2018 |
6.75
|
98,600 | 7.19 | 7.62 | 6.68 | 0 | 0 | 0 |
08/05/2018 |
7.19
|
134,000 | 8.26 | 8.41 | 7.19 | 0 | 0 | 0 |
07/05/2018 |
8.26
|
31,200 | 9.13 | 9.13 | 8.26 | 0 | 0 | 0 |
04/05/2018 |
9.13
|
14,600 | 8.98 | 9.13 | 9.05 | 0 | 0 | 0 |
03/05/2018 |
8.98
|
23,900 | 9.27 | 9.27 | 8.62 | 0 | 0 | 0 |
02/05/2018 |
9.27
|
25,000 | 9.48 | 10.20 | 7.98 | 0 | 0 | 0 |
27/04/2018 |
9.48
|
6,600 | 9.34 | 9.48 | 9.20 | 0 | 0 | 0 |
26/04/2018 |
9.34
|
21,500 | 9.63 | 9.70 | 9.34 | 0 | 0 | 0 |
24/04/2018 |
9.63
|
200 | 9.56 | 9.70 | 9.63 | 0 | 0 | 0 |
23/04/2018 |
9.56
|
5,790 | 9.84 | 9.84 | 9.56 | 0 | 0 | 0 |
20/04/2018 |
9.84
|
10,700 | 9.63 | 9.92 | 9.70 | 0 | 0 | 0 |
19/04/2018 |
9.63
|
12,000 | 9.84 | 9.84 | 9.63 | 0 | 0 | 0 |
18/04/2018 |
9.84
|
9,400 | 9.84 | 9.84 | 9.70 | 0 | 0 | 0 |
17/04/2018 |
9.84
|
13,100 | 9.99 | 9.99 | 9.77 | 0 | 0 | 0 |
16/04/2018 |
9.99
|
3,700 | 10.06 | 10.27 | 9.63 | 0 | 0 | 0 |
13/04/2018 |
10.06
|
20,320 | 10.27 | 10.27 | 9.70 | 0 | 0 | 0 |
12/04/2018 |
10.27
|
35,100 | 10.06 | 10.35 | 10.06 | 0 | 0 | 0 |
11/04/2018 |
10.06
|
4,600 | 9.70 | 10.42 | 9.77 | 0 | 0 | 0 |
10/04/2018 |
9.70
|
83,520 | 10.13 | 10.42 | 8.98 | 0 | 0 | 0 |
09/04/2018 |
10.13
|
26,600 | 10.85 | 10.85 | 9.77 | 0 | 0 | 0 |
06/04/2018 |
10.85
|
12,730 | 10.71 | 10.85 | 10.49 | 0 | 0 | 0 |
05/04/2018 |
10.71
|
16,900 | 10.99 | 11.07 | 10.71 | 0 | 0 | 0 |
04/04/2018 |
10.99
|
8,800 | 11.07 | 11.07 | 10.63 | 0 | 0 | 0 |
03/04/2018 |
11.07
|
19,200 | 11.14 | 11.14 | 10.71 | 0 | 0 | 0 |
02/04/2018 |
11.14
|
23,500 | 10.99 | 11.14 | 10.78 | 0 | 0 | 0 |
30/03/2018 |
10.99
|
35,300 | 10.78 | 10.99 | 10.27 | 0 | 0 | 0 |
29/03/2018 |
10.78
|
17,800 | 10.63 | 10.92 | 10.20 | 0 | 0 | 0 |
28/03/2018 |
10.63
|
3,500 | 10.71 | 10.85 | 10.63 | 0 | 0 | 0 |
27/03/2018 |
10.71
|
9,000 | 10.63 | 10.99 | 10.63 | 0 | 0 | 0 |
26/03/2018 |
10.63
|
5,600 | 10.42 | 10.78 | 10.27 | 0 | 0 | 0 |
23/03/2018 |
10.42
|
91,000 | 11.21 | 11.21 | 10.13 | 0 | 0 | 0 |
22/03/2018 |
11.21
|
300 | 10.99 | 11.21 | 10.85 | 0 | 0 | 0 |
21/03/2018 |
10.99
|
13,200 | 11.14 | 11.14 | 10.92 | 0 | 0 | 0 |
20/03/2018 |
11.14
|
15,010 | 11.14 | 11.21 | 11.14 | 0 | 0 | 0 |
19/03/2018 |
11.14
|
4,300 | 11.07 | 11.21 | 11.14 | 0 | 0 | 0 |
16/03/2018 |
11.07
|
1,730 | 10.99 | 11.35 | 10.99 | 0 | 0 | 0 |
15/03/2018 |
10.99
|
37,100 | 11.07 | 11.07 | 10.85 | 0 | 0 | 0 |
14/03/2018 |
11.07
|
13,700 | 10.99 | 11.14 | 11.07 | 0 | 0 | 0 |
13/03/2018 |
10.99
|
24,600 | 11.28 | 11.35 | 10.99 | 0 | 0 | 0 |
12/03/2018 |
11.28
|
4,200 | 11.28 | 11.50 | 11.14 | 0 | 0 | 0 |
09/03/2018 |
11.28
|
9,700 | 11.35 | 11.64 | 11.21 | 0 | 0 | 0 |
08/03/2018 |
11.35
|
9,700 | 11.50 | 11.50 | 11.35 | 0 | 0 | 0 |
07/03/2018 |
11.50
|
11,300 | 11.50 | 11.64 | 11.35 | 0 | 0 | 0 |
06/03/2018 |
11.50
|
2,700 | 11.35 | 11.57 | 11.42 | 0 | 0 | 0 |
05/03/2018 |
11.35
|
14,500 | 11.57 | 11.57 | 11.28 | 0 | 0 | 0 |
02/03/2018 |
11.57
|
14,200 | 11.64 | 11.64 | 11.35 | 0 | 0 | 0 |
01/03/2018 |
11.64
|
13,166 | 11.57 | 11.71 | 11.50 | 0 | 0 | 0 |
28/02/2018 |
11.57
|
11,800 | 11.64 | 11.64 | 10.99 | 0 | 0 | 0 |
27/02/2018 |
11.64
|
16,800 | 11.50 | 11.71 | 11.21 | 0 | 0 | 0 |
26/02/2018 |
11.50
|
31,200 | 11.93 | 12.00 | 11.50 | 0 | 0 | 0 |
23/02/2018 |
11.93
|
26,000 | 11.64 | 12.14 | 11.78 | 0 | 0 | 0 |
22/02/2018 |
11.64
|
26,060 | 11.71 | 11.93 | 11.57 | 0 | 0 | 0 |
21/02/2018 |
11.71
|
26,147 | 11.57 | 11.71 | 11.28 | 0 | 0 | 0 |
13/02/2018 |
11.57
|
53,752 | 11.07 | 11.64 | 11.07 | 0 | 0 | 0 |
12/02/2018 |
11.07
|
5,100 | 10.63 | 11.07 | 10.63 | 0 | 0 | 0 |
09/02/2018 |
10.63
|
14,440 | 10.85 | 10.85 | 10.49 | 0 | 0 | 0 |
08/02/2018 |
10.85
|
12,800 | 10.85 | 10.99 | 10.85 | 0 | 0 | 0 |
07/02/2018 |
10.85
|
16,500 | 11.07 | 11.07 | 10.78 | 0 | 0 | 0 |
06/02/2018 |
11.07
|
83,800 | 11.28 | 11.28 | 10.20 | 0 | 0 | 0 |
05/02/2018 |
11.28
|
61,565 | 10.78 | 11.35 | 10.92 | 0 | 0 | 0 |
02/02/2018 |
10.78
|
9,000 | 10.63 | 10.99 | 10.56 | 0 | 0 | 0 |
01/02/2018 |
10.63
|
32,900 | 10.92 | 10.99 | 10.06 | 0 | 0 | 0 |
31/01/2018 |
10.92
|
7,710 | 11.42 | 11.42 | 10.92 | 0 | 0 | 0 |
30/01/2018 |
11.42
|
5,600 | 11.14 | 11.78 | 11.14 | 0 | 0 | 0 |
29/01/2018 |
11.14
|
46,300 | 11.07 | 11.21 | 10.49 | 0 | 0 | 0 |
26/01/2018 |
11.07
|
23,040 | 11.42 | 11.42 | 10.78 | 0 | 0 | 0 |