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) |
0.50 | 2.34% | 200 | 0 | 0 |
20.50
21.90
21.90
|
2 tháng
(2024-07-22) |
3.10 | 16.49% | 1,900 | 0 | 0 |
17
22
21.90
|
3 tháng
(2024-06-21) |
3.28 | 17.59% | 7,200 | 0 | 0 |
17
22
21.90
|
6 tháng
(2024-03-25) |
0.88 | 4.17% | 38,292 | 0 | 0 |
17
22.27
21.90
|
12 tháng
(2023-09-25) |
1.45 | 7.10% | 106,662 | 300 | 0.0 |
17
23.24
21.90
|
24 tháng
(2022-09-30) |
-1.96 | -8.22% | 690,333 | -24,900 | -0.7 |
17
26.95
21.90
|
36 tháng
(2021-10-05) |
-6.47 | -22.81% | 2,662,941 | -80,200 | 0.0 |
17
34.90
21.90
|
60 tháng
(2019-10-16) |
11.02 | 101.32% | 7,415,814 | 16,900 | 3.2 |
8.86
34.90
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
8.88
|
1,540 | 8.94 | 8.94 | 8.88 | 0 | 0 | 0 |
24/04/2018 |
8.83
|
300 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
23/04/2018 |
8.99
|
16,300 | 8.88 | 8.99 | 8.77 | 0 | 0 | 0 |
20/04/2018 |
9.26
|
519 | 8.94 | 9.26 | 8.94 | 200 | 0 | 0.0 |
19/04/2018 |
8.88
|
8,400 | 9.05 | 9.05 | 8.88 | 0 | 0 | 0 |
18/04/2018 |
9.05
|
4,700 | 9.16 | 9.16 | 8.94 | 0 | 0 | 0 |
17/04/2018 |
9.16
|
400 | 9.16 | 9.16 | 8.94 | 200 | 0 | 0.0 |
16/04/2018 |
8.99
|
15,200 | 9.26 | 9.37 | 8.77 | 1,200 | 0 | 0.0 |
13/04/2018 |
8.99
|
13,400 | 9.16 | 9.16 | 8.94 | 0 | 0 | 0 |
12/04/2018 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 100 | 0 | 0.0 |
11/04/2018 |
9.21
|
8,200 | 9.32 | 9.32 | 8.94 | 0 | 0 | 0 |
10/04/2018 |
9.48
|
5,400 | 9.48 | 9.48 | 9.43 | 0 | 0 | 0 |
09/04/2018 |
9.48
|
7,900 | 9.70 | 9.70 | 9.48 | 100 | 0 | 0.0 |
06/04/2018 |
9.48
|
13,600 | 9.65 | 9.70 | 9.48 | 0 | 0 | 0 |
05/04/2018 |
9.37
|
16,700 | 9.37 | 9.65 | 9.37 | 0 | 0 | 0 |
04/04/2018 |
9.37
|
15,360 | 9.48 | 9.48 | 9.26 | 0 | 0 | 0 |
03/04/2018 |
9.48
|
2,000 | 9.59 | 9.59 | 9.48 | 0 | 0 | 0 |
02/04/2018 |
9.86
|
9,000 | 9.75 | 10.03 | 9.70 | 300 | 0 | 0.0 |
30/03/2018 |
9.37
|
8,200 | 9.37 | 9.70 | 9.37 | 100 | 0 | 0.0 |
29/03/2018 |
9.37
|
2,800 | 9.32 | 9.43 | 9.32 | 0 | 0 | 0 |
28/03/2018 |
9.48
|
5,800 | 9.48 | 9.54 | 9.37 | 200 | 0 | 0.0 |
27/03/2018 |
9.26
|
7,579 | 9.54 | 9.54 | 9.26 | 100 | 0 | 0.0 |
26/03/2018 |
9.26
|
4,800 | 9.16 | 9.48 | 9.16 | 0 | 0 | 0 |
23/03/2018 |
9.21
|
2,500 | 9.16 | 9.21 | 9.16 | 0 | 0 | 0 |
22/03/2018 |
9.37
|
4,000 | 9.26 | 9.37 | 9.16 | 0 | 0 | 0 |
21/03/2018 |
9.21
|
5,800 | 9.43 | 9.43 | 9.21 | 100 | 0 | 0.0 |
20/03/2018 |
9.43
|
6,222 | 9.37 | 9.43 | 9.21 | 0 | 0 | 0 |
19/03/2018 |
9.32
|
8,400 | 9.32 | 9.43 | 9.32 | 0 | 0 | 0 |
16/03/2018 |
9.48
|
10,000 | 8.88 | 9.48 | 8.88 | 0 | 0 | 0 |
15/03/2018 |
9.59
|
2,300 | 9.54 | 9.59 | 9.48 | 0 | 0 | 0 |
14/03/2018 |
9.59
|
11,000 | 9.54 | 9.70 | 9.54 | 100 | 0 | 0.0 |
13/03/2018 |
9.54
|
37,232 | 9.32 | 9.92 | 9.32 | 400 | 0 | 0.0 |
12/03/2018 |
9.26
|
18,400 | 9.21 | 9.32 | 9.21 | 7,600 | 0 | 0.1 |
09/03/2018 |
9.10
|
18,300 | 9.05 | 9.32 | 9.05 | 0 | 0 | 0 |
08/03/2018 |
8.94
|
11,700 | 8.94 | 8.94 | 8.72 | 0 | 0 | 0 |
07/03/2018 |
9.05
|
14,400 | 8.99 | 9.05 | 8.88 | 0 | 0 | 0 |
06/03/2018 |
9.05
|
800 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
05/03/2018 |
8.99
|
11,900 | 8.99 | 9.05 | 8.99 | 0 | 0 | 0 |
02/03/2018 |
8.99
|
2,701 | 9.10 | 9.10 | 8.99 | 0 | 0 | 0 |
01/03/2018 |
9.05
|
8,901 | 9.10 | 9.10 | 8.99 | 0 | 0 | 0 |
28/02/2018 |
9.16
|
9,100 | 8.99 | 9.16 | 8.99 | 0 | 0 | 0 |
27/02/2018 |
8.99
|
2,920 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
26/02/2018 |
8.99
|
1,707 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
23/02/2018 |
9.05
|
300 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
22/02/2018 |
9.10
|
5,400 | 9.05 | 9.10 | 9.05 | 0 | 0 | 0 |
21/02/2018 |
8.99
|
3,201 | 9.54 | 9.54 | 8.99 | 100 | 0 | 0.0 |
13/02/2018 |
9.26
|
2,300 | 9.54 | 9.54 | 9.05 | 100 | 0 | 0.0 |
12/02/2018 |
8.99
|
8,400 | 9.10 | 9.10 | 8.99 | 0 | 0 | 0 |
09/02/2018 |
8.94
|
7,700 | 9.54 | 9.54 | 8.45 | 100 | 0 | 0.0 |
08/02/2018 |
8.88
|
1,100 | 9.10 | 9.10 | 8.88 | 0 | 0 | 0 |
07/02/2018 |
8.94
|
600 | 9.26 | 9.75 | 8.94 | 200 | 0 | 0.0 |
06/02/2018 |
8.99
|
19,400 | 8.72 | 8.99 | 8.72 | 0 | 0 | 0 |
05/02/2018 |
9.21
|
6,613 | 9.26 | 9.26 | 9.21 | 0 | 0 | 0 |
02/02/2018 |
9.26
|
11,910 | 9.37 | 9.37 | 9.21 | 100 | 0 | 0.0 |
01/02/2018 |
9.16
|
8,500 | 9.26 | 9.26 | 9.16 | 0 | 0 | 0 |
31/01/2018 |
9.32
|
8,500 | 9.32 | 9.37 | 9.32 | 0 | 0 | 0 |
30/01/2018 |
9.32
|
16,600 | 9.26 | 9.37 | 9.21 | 0 | 0 | 0 |
29/01/2018 |
9.26
|
25,700 | 9.70 | 9.70 | 9.16 | 0 | 0 | 0 |
26/01/2018 |
9.16
|
18,600 | 9.92 | 10.03 | 9.16 | 500 | 0 | 0.0 |
25/01/2018 |
10.35
|
18,630 | 10.35 | 10.63 | 10.30 | 13,500 | 0 | 0 |
24/01/2018 |
10.08
|
24,820 | 11.72 | 11.72 | 10.03 | 0 | 0 | 0 |
23/01/2018 |
10.46
|
97,600 | 9.26 | 10.52 | 9.26 | 1,300 | 12,500 | -0.2 |
22/01/2018 |
9.26
|
20,717 | 8.99 | 9.26 | 8.99 | 0 | 0 | 0 |
19/01/2018 |
8.99
|
4,200 | 9.16 | 9.16 | 8.94 | 100 | 0 | 0.0 |
18/01/2018 |
8.94
|
4,600 | 8.88 | 8.94 | 8.88 | 0 | 0 | 0 |
17/01/2018 |
8.88
|
900 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
16/01/2018 |
8.83
|
400 | 9.10 | 9.10 | 8.83 | 100 | 0 | 0.0 |
15/01/2018 |
8.99
|
4,900 | 9.21 | 9.21 | 8.77 | 100 | 0 | 0.0 |
12/01/2018 |
8.99
|
9,700 | 8.83 | 8.99 | 8.83 | 0 | 0 | 0 |
11/01/2018 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
10/01/2018 |
8.83
|
7,000 | 8.88 | 8.94 | 8.83 | 0 | 0 | 0 |
09/01/2018 |
8.83
|
18,200 | 8.77 | 8.88 | 8.77 | 0 | 0 | 0 |
08/01/2018 |
8.77
|
3,800 | 9.16 | 9.16 | 8.77 | 100 | 0 | 0.0 |
05/01/2018 |
8.99
|
19,600 | 9.21 | 9.21 | 8.72 | 100 | 0 | 0.0 |
04/01/2018 |
8.94
|
11,900 | 8.99 | 8.99 | 8.88 | 0 | 0 | 0 |
03/01/2018 |
8.94
|
3,300 | 9.10 | 9.10 | 8.94 | 100 | 0 | 0.0 |
02/01/2018 |
9.05
|
8,100 | 8.99 | 9.05 | 8.88 | 0 | 0 | 0 |
29/12/2017 |
9.10
|
4,220 | 8.94 | 9.10 | 8.94 | 0 | 0 | 0 |
28/12/2017 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 100 | 0 | 0.0 |
27/12/2017 |
8.99
|
7,700 | 9.26 | 9.26 | 8.99 | 100 | 0 | 0.0 |
26/12/2017 |
9.26
|
2,800 | 8.83 | 9.26 | 8.83 | 400 | 0 | 0.0 |
25/12/2017 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 100 | 0 | 0.0 |
22/12/2017 |
8.99
|
1,200 | 8.99 | 9.21 | 8.99 | 100 | 0 | 0.0 |
21/12/2017 |
8.99
|
2,800 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
20/12/2017 |
9.26
|
800 | 8.83 | 9.26 | 8.83 | 0 | 0 | 0 |
19/12/2017 |
8.99
|
600 | 9.92 | 9.92 | 8.99 | 200 | 0 | 0.0 |
18/12/2017 |
8.99
|
3,100 | 9.59 | 9.59 | 8.88 | 100 | 0 | 0.0 |
15/12/2017 |
9.26
|
14,400 | 10.03 | 10.03 | 9.26 | 100 | 0 | 0.0 |
14/12/2017 |
8.83
|
7,600 | 8.72 | 8.83 | 8.72 | 0 | 0 | 0 |
13/12/2017 |
8.83
|
15,200 | 9.26 | 9.26 | 8.83 | 100 | 0 | 0.0 |
12/12/2017 |
8.83
|
2,400 | 8.88 | 8.88 | 8.83 | 0 | 0 | 0 |
11/12/2017 |
9.37
|
1,900 | 9.43 | 9.43 | 9.37 | 0 | 0 | 0 |
08/12/2017 |
9.59
|
12,300 | 9.26 | 9.59 | 9.26 | 0 | 0 | 0 |
07/12/2017 |
9.26
|
4,000 | 9.43 | 9.43 | 9.26 | 0 | 0 | 0 |
06/12/2017 |
9.26
|
15,400 | 9.26 | 9.81 | 8.99 | 100 | 0 | 0.0 |
05/12/2017 |
9.10
|
29,600 | 9.37 | 9.37 | 9.10 | 100 | 0 | 0.0 |
04/12/2017 |
9.21
|
2,600 | 9.26 | 9.26 | 8.99 | 100 | 0 | 0.0 |
01/12/2017 |
9.16
|
12,025 | 9.26 | 9.26 | 8.88 | 0 | 0 | 0 |
30/11/2017 |
8.88
|
9,300 | 9.70 | 9.70 | 8.88 | 100 | 0 | 0.0 |
29/11/2017 |
9.48
|
150 | 9.48 | 9.48 | 9.48 | 100 | 0 | 0.0 |