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) |
0.20 | 1.87% | 17,100 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 243,200 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-26) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-10-03) |
-3.77 | -25.70% | 3,272,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-06) |
-4.60 | -29.69% | 7,627,100 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-17) |
1.59 | 17.13% | 11,151,860 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2018 |
9.39
|
1,150 | 9.33 | 9.39 | 9.15 | 420 | 0 | 0.0 |
17/04/2018 |
9.33
|
3,080 | 9.45 | 9.45 | 8.81 | 320 | 0 | 0.0 |
16/04/2018 |
9.45
|
310 | 9.15 | 9.45 | 9.45 | 310 | 0 | 0.0 |
13/04/2018 |
9.15
|
4,500 | 9.45 | 9.45 | 8.81 | 250 | 0 | 0.0 |
12/04/2018 |
9.45
|
4,000 | 9.15 | 9.45 | 9.08 | 0 | 0 | 0 |
11/04/2018 |
9.15
|
5,300 | 8.57 | 9.15 | 8.54 | 60 | 0 | 0.0 |
10/04/2018 |
8.57
|
11,130 | 8.93 | 9.11 | 8.32 | 520 | 0 | 0.0 |
09/04/2018 |
8.93
|
400 | 8.84 | 9.02 | 8.84 | 30 | 0 | 0.0 |
06/04/2018 |
8.84
|
3,770 | 8.60 | 8.90 | 8.54 | 120 | 0 | 0.0 |
05/04/2018 |
8.60
|
1,150 | 8.54 | 8.60 | 8.38 | 30 | 0 | 0.0 |
04/04/2018 |
8.54
|
3,540 | 8.54 | 8.54 | 8.51 | 200 | 0 | 0.0 |
03/04/2018 |
8.54
|
1,080 | 8.72 | 8.72 | 8.41 | 300 | 0 | 0.0 |
02/04/2018 |
8.72
|
210 | 8.72 | 8.72 | 8.72 | 200 | 0 | 0.0 |
30/03/2018 |
8.72
|
3,370 | 8.66 | 8.84 | 8.63 | 3,370 | 0 | 0.0 |
29/03/2018 |
8.66
|
1,410 | 8.78 | 8.78 | 8.47 | 110 | 0 | 0.0 |
28/03/2018 |
8.78
|
12,340 | 8.47 | 8.78 | 8.44 | 1,000 | 0 | 0.0 |
27/03/2018 |
8.47
|
160 | 8.44 | 8.47 | 8.47 | 150 | 0 | 0.0 |
26/03/2018 |
8.44
|
2,410 | 8.41 | 8.47 | 8.29 | 70 | 0 | 0.0 |
23/03/2018 |
8.41
|
1,260 | 8.35 | 8.44 | 8.32 | 140 | 0 | 0.0 |
22/03/2018 |
8.35
|
2,890 | 8.32 | 8.41 | 8.29 | 20 | 0 | 0.0 |
21/03/2018 |
8.32
|
1,170 | 8.38 | 8.41 | 8.23 | 40 | 0 | 0.0 |
20/03/2018 |
8.38
|
8,450 | 8.44 | 8.78 | 8.05 | 140 | 0 | 0.0 |
19/03/2018 |
8.44
|
6,970 | 8.44 | 8.78 | 8.17 | 440 | 0 | 0.0 |
16/03/2018 |
8.44
|
13,470 | 8.51 | 8.51 | 8.17 | 160 | 0 | 0.0 |
15/03/2018 |
8.51
|
2,780 | 8.47 | 8.51 | 8.17 | 20 | 0 | 0.0 |
14/03/2018 |
8.47
|
7,360 | 8.23 | 8.51 | 8.11 | 30 | 0 | 0.0 |
13/03/2018 |
8.23
|
2,650 | 8.29 | 8.63 | 8.23 | 20 | 0 | 0.0 |
12/03/2018 |
8.29
|
2,950 | 8.87 | 8.87 | 8.29 | 400 | 0 | 0.0 |
09/03/2018 |
8.87
|
4,580 | 8.29 | 8.87 | 8.84 | 10 | 0 | 0.0 |
08/03/2018 |
8.29
|
2,180 | 8.51 | 8.90 | 8.29 | 50 | 0 | 0.0 |
07/03/2018 |
8.51
|
38,170 | 9.11 | 9.45 | 8.51 | 40 | 20 | 0.0 |
06/03/2018 |
9.11
|
2,780 | 9.79 | 9.79 | 9.11 | 10 | 0 | 0.0 |
05/03/2018 |
9.79
|
990 | 9.66 | 9.79 | 9.21 | 380 | 0 | 0.0 |
02/03/2018 |
9.66
|
410 | 9.39 | 9.69 | 9.66 | 410 | 0 | 0.0 |
01/03/2018 |
9.39
|
3,520 | 10.06 | 10.06 | 9.39 | 20 | 0 | 0.0 |
28/02/2018 |
10.06
|
7,480 | 9.69 | 10.06 | 9.15 | 3,830 | 0 | 0.1 |
27/02/2018 |
9.69
|
9,030 | 9.51 | 10.06 | 9.15 | 7,550 | 0 | 0.1 |
26/02/2018 |
9.51
|
450 | 9.36 | 9.76 | 9.21 | 440 | 0 | 0.0 |
23/02/2018 |
9.36
|
3,670 | 10.06 | 10.06 | 9.36 | 0 | 0 | 0 |
22/02/2018 |
10.06
|
200 | 10.06 | 10.06 | 9.45 | 110 | 0 | 0.0 |
21/02/2018 |
10.06
|
230 | 9.51 | 10.06 | 9.76 | 230 | 0 | 0.0 |
13/02/2018 |
9.51
|
1,620 | 9.51 | 10.06 | 9.45 | 1,220 | 0 | 0.0 |
12/02/2018 |
9.51
|
670 | 9.72 | 9.72 | 9.08 | 470 | 0 | 0.0 |
09/02/2018 |
9.72
|
270 | 9.72 | 9.72 | 9.72 | 270 | 0 | 0.0 |
08/02/2018 |
9.72
|
330 | 9.33 | 9.72 | 9.33 | 10 | 0 | 0.0 |
07/02/2018 |
9.33
|
30 | 9.27 | 9.33 | 9.27 | 10 | 0 | 0.0 |
06/02/2018 |
9.27
|
920 | 9.27 | 9.91 | 8.72 | 530 | 0 | 0.0 |
05/02/2018 |
9.27
|
2,500 | 9.02 | 9.30 | 8.78 | 90 | 0 | 0.0 |
02/02/2018 |
9.02
|
260 | 9.11 | 9.45 | 9.02 | 50 | 0 | 0.0 |
01/02/2018 |
9.11
|
1,290 | 9.15 | 9.76 | 9.11 | 150 | 0 | 0.0 |
31/01/2018 |
9.15
|
2,480 | 9.21 | 9.24 | 8.57 | 1,550 | 0 | 0.0 |
30/01/2018 |
9.21
|
70 | 9.24 | 9.24 | 9.21 | 0 | 0 | 0 |
29/01/2018 |
9.24
|
7,140 | 9.27 | 9.27 | 9.24 | 0 | 4,960 | -0.1 |
26/01/2018 |
9.27
|
1,030 | 9.08 | 9.69 | 8.47 | 130 | 0 | 0.0 |
25/01/2018 |
9.08
|
1,480 | 9.36 | 9.36 | 9.08 | 0 | 740 | -0.0 |
22/01/2018 |
9.36
|
10 | 9.15 | 9.36 | 9.36 | 10 | 0 | 0.0 |
19/01/2018 |
9.15
|
350 | 9.42 | 9.42 | 9.15 | 170 | 0 | 0.0 |
18/01/2018 |
9.42
|
260 | 9.15 | 9.42 | 9.42 | 260 | 0 | 0.0 |
17/01/2018 |
9.15
|
7,150 | 9.45 | 9.45 | 9.15 | 310 | 0 | 0.0 |
16/01/2018 |
9.45
|
1,000 | 9.36 | 9.45 | 8.87 | 640 | 0 | 0.0 |
15/01/2018 |
9.36
|
160 | 8.96 | 9.36 | 9.36 | 160 | 0 | 0.0 |
12/01/2018 |
8.96
|
1,010 | 9.39 | 9.39 | 8.96 | 300 | 0 | 0.0 |
11/01/2018 |
9.39
|
910 | 9.08 | 9.42 | 8.84 | 20 | 0 | 0.0 |
10/01/2018 |
9.08
|
10,030 | 8.63 | 9.21 | 9.08 | 10 | 0 | 0.0 |
09/01/2018 |
8.63
|
5,590 | 9.15 | 9.45 | 8.63 | 320 | 0 | 0.0 |
08/01/2018 |
9.15
|
5,220 | 9.27 | 9.66 | 9.15 | 60 | 0 | 0.0 |
05/01/2018 |
9.27
|
480 | 9.42 | 9.42 | 9.15 | 30 | 0 | 0.0 |
04/01/2018 |
9.42
|
240 | 8.96 | 9.42 | 9.42 | 220 | 0 | 0.0 |
03/01/2018 |
8.96
|
1,450 | 9.18 | 9.54 | 8.96 | 10 | 0 | 0.0 |
02/01/2018 |
9.18
|
1,480 | 9.15 | 9.69 | 9.15 | 10 | 0 | 0.0 |
29/12/2017 |
9.15
|
18,950 | 8.93 | 9.45 | 8.90 | 13,750 | 200 | 0.2 |
28/12/2017 |
8.93
|
3,840 | 9.57 | 9.57 | 8.93 | 0 | 0 | 0 |
27/12/2017 |
9.57
|
3,850 | 9.08 | 9.69 | 9.08 | 30 | 0 | 0.0 |
26/12/2017 |
9.08
|
9,020 | 9.76 | 10.00 | 9.08 | 480 | 0 | 0.0 |
25/12/2017 |
9.76
|
1,830 | 10.03 | 10.61 | 9.36 | 410 | 0 | 0.0 |
22/12/2017 |
10.03
|
180 | 10.73 | 10.91 | 10.00 | 70 | 0 | 0.0 |
21/12/2017 |
10.73
|
3,470 | 10.03 | 10.73 | 9.45 | 1,030 | 0 | 0.0 |
20/12/2017 |
10.03
|
750 | 10.06 | 10.06 | 9.45 | 250 | 0 | 0.0 |
19/12/2017 |
10.06
|
580 | 10.06 | 10.36 | 9.45 | 110 | 0 | 0.0 |
18/12/2017 |
10.06
|
2,590 | 9.45 | 10.06 | 9.27 | 440 | 0 | 0.0 |
15/12/2017 |
9.45
|
720 | 9.94 | 9.94 | 9.45 | 410 | 0 | 0.0 |
14/12/2017 |
9.94
|
30 | 9.76 | 9.94 | 9.94 | 30 | 0 | 0.0 |
13/12/2017 |
9.76
|
120 | 10.00 | 10.24 | 9.76 | 110 | 0 | 0.0 |
12/12/2017 |
10.00
|
1,190 | 9.72 | 10.03 | 9.08 | 580 | 110 | 0.0 |
11/12/2017 |
9.72
|
100 | 9.72 | 9.72 | 9.72 | 100 | 0 | 0.0 |
08/12/2017 |
9.72
|
220 | 9.72 | 9.72 | 9.27 | 210 | 0 | 0.0 |
07/12/2017 |
9.72
|
260 | 9.42 | 9.76 | 9.21 | 110 | 0 | 0.0 |
06/12/2017 |
9.42
|
430 | 10.09 | 10.09 | 9.42 | 110 | 0 | 0.0 |
05/12/2017 |
10.09
|
1,150 | 10.27 | 10.27 | 9.57 | 1,080 | 0 | 0.0 |
04/12/2017 |
10.27
|
370 | 10.49 | 10.49 | 9.76 | 340 | 0 | 0.0 |
01/12/2017 |
10.49
|
200 | 10.12 | 10.49 | 10.49 | 200 | 0 | 0.0 |
30/11/2017 |
10.12
|
7,900 | 9.51 | 10.12 | 8.87 | 6,920 | 0 | 0.1 |
29/11/2017 |
9.51
|
1,110 | 9.54 | 9.54 | 8.90 | 360 | 0 | 0.0 |
28/11/2017 |
9.54
|
850 | 9.69 | 9.69 | 9.02 | 340 | 0 | 0.0 |
27/11/2017 |
9.69
|
1,230 | 9.69 | 10.27 | 9.11 | 30 | 0 | 0.0 |
24/11/2017 |
9.69
|
1,400 | 10.00 | 10.00 | 9.33 | 930 | 0 | 0.0 |
23/11/2017 |
10.00
|
1,230 | 9.69 | 10.18 | 9.02 | 470 | 0 | 0.0 |
22/11/2017 |
9.69
|
1,170 | 9.11 | 9.69 | 9.15 | 1,170 | 0 | 0.0 |
21/11/2017 |
9.11
|
29,680 | 9.18 | 9.18 | 8.81 | 540 | 0 | 0.0 |
20/11/2017 |
9.18
|
7,360 | 9.27 | 9.27 | 8.90 | 30 | 0 | 0.0 |