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) |
0.08 | 0.87% | 38,300 | 0 | 0 |
9.23
9.99
9.31
|
2 tháng
(2024-07-22) |
0.01 | 0.08% | 112,700 | 0 | 0 |
9.05
9.99
9.31
|
3 tháng
(2024-06-24) |
0.35 | 3.86% | 239,400 | -8,200 | -0.1 |
8.96
9.99
9.31
|
6 tháng
(2024-03-25) |
0.59 | 6.75% | 617,400 | -52,700 | -0.5 |
8.07
9.99
9.31
|
12 tháng
(2023-09-26) |
-0.17 | -1.76% | 1,077,600 | -254,700 | -2.3 |
8.07
9.99
9.31
|
24 tháng
(2022-10-03) |
-0.90 | -8.86% | 2,369,900 | -707,291 | -7.6 |
8.07
10.94
9.31
|
36 tháng
(2021-10-06) |
-3.16 | -25.37% | 6,475,200 | -1,151,191 | -14.5 |
8.07
14.85
9.31
|
60 tháng
(2019-10-17) |
-1.08 | -10.41% | 8,351,470 | -1,105,341 | -14.1 |
8.07
14.85
9.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2018 |
10.03
|
30 | 10.03 | 10.03 | 10.03 | 30 | 0 | 0.0 |
20/04/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
19/04/2018 |
10.03
|
100 | 9.97 | 10.03 | 9.78 | 100 | 0 | 0.0 |
18/04/2018 |
9.97
|
10 | 9.85 | 9.97 | 9.97 | 10 | 0 | 0.0 |
17/04/2018 |
9.85
|
510 | 9.63 | 10.00 | 9.42 | 510 | 0 | 0.0 |
16/04/2018 |
9.63
|
10 | 9.17 | 9.63 | 9.63 | 10 | 0 | 0.0 |
13/04/2018 |
9.17
|
40 | 9.75 | 9.94 | 9.17 | 30 | 0 | 0.0 |
12/04/2018 |
9.75
|
110 | 9.75 | 9.75 | 9.75 | 110 | 0 | 0.0 |
11/04/2018 |
9.75
|
150 | 10.03 | 10.03 | 9.36 | 30 | 20 | 0.0 |
10/04/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
09/04/2018 |
10.03
|
190 | 10.03 | 10.03 | 9.36 | 40 | 0 | 0.0 |
06/04/2018 |
10.03
|
20 | 10.03 | 10.03 | 10.03 | 20 | 0 | 0.0 |
05/04/2018 |
10.03
|
30 | 9.78 | 10.03 | 9.78 | 30 | 0 | 0.0 |
04/04/2018 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
03/04/2018 |
9.78
|
60 | 9.91 | 9.97 | 9.75 | 50 | 0 | 0.0 |
02/04/2018 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
30/03/2018 |
9.91
|
20 | 9.91 | 9.91 | 9.91 | 20 | 0 | 0.0 |
29/03/2018 |
9.91
|
110 | 9.85 | 9.91 | 9.78 | 40 | 0 | 0.0 |
28/03/2018 |
9.85
|
70 | 9.85 | 9.85 | 9.85 | 20 | 0 | 0.0 |
27/03/2018 |
9.85
|
60 | 9.66 | 9.91 | 9.66 | 50 | 0 | 0.0 |
26/03/2018 |
9.66
|
430 | 9.72 | 10.00 | 9.63 | 130 | 0 | 0.0 |
23/03/2018 |
9.72
|
180 | 9.88 | 10.00 | 9.66 | 140 | 0 | 0.0 |
22/03/2018 |
9.88
|
20 | 9.88 | 9.88 | 9.88 | 20 | 0 | 0.0 |
21/03/2018 |
9.88
|
20 | 9.88 | 9.88 | 9.88 | 20 | 0 | 0.0 |
20/03/2018 |
9.88
|
70 | 9.39 | 9.88 | 9.66 | 70 | 0 | 0.0 |
19/03/2018 |
9.39
|
1,500 | 10.09 | 10.09 | 9.39 | 0 | 0 | 0 |
16/03/2018 |
10.09
|
30 | 9.91 | 10.09 | 10.09 | 30 | 0 | 0.0 |
15/03/2018 |
9.91
|
770 | 9.91 | 9.91 | 9.26 | 30 | 0 | 0.0 |
14/03/2018 |
9.91
|
1,540 | 9.91 | 10.06 | 9.78 | 40 | 0 | 0.0 |
13/03/2018 |
9.91
|
210 | 9.91 | 10.34 | 9.91 | 10 | 0 | 0.0 |
12/03/2018 |
9.91
|
230 | 9.30 | 9.91 | 9.42 | 220 | 0 | 0.0 |
09/03/2018 |
9.30
|
50 | 9.91 | 10.09 | 9.30 | 10 | 0 | 0.0 |
08/03/2018 |
9.91
|
190 | 9.75 | 10.27 | 9.17 | 180 | 0 | 0.0 |
07/03/2018 |
9.75
|
10,110 | 10.15 | 10.15 | 9.48 | 70 | 9,910 | -0.2 |
06/03/2018 |
10.15
|
90 | 10.15 | 10.15 | 9.45 | 60 | 30 | 0.0 |
05/03/2018 |
10.15
|
6,940 | 9.51 | 10.15 | 9.51 | 100 | 6,830 | -0.1 |
02/03/2018 |
9.51
|
1,040 | 9.51 | 9.51 | 8.99 | 40 | 1,040 | -0.0 |
01/03/2018 |
9.51
|
50 | 10.21 | 10.21 | 9.51 | 0 | 0 | 0 |
28/02/2018 |
10.21
|
240 | 10.21 | 10.21 | 9.54 | 30 | 0 | 0.0 |
27/02/2018 |
10.21
|
100 | 10.27 | 10.27 | 10.03 | 90 | 0 | 0.0 |
26/02/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
23/02/2018 |
10.27
|
10 | 10.21 | 10.27 | 10.27 | 10 | 0 | 0.0 |
22/02/2018 |
10.21
|
50 | 10.27 | 10.27 | 9.60 | 50 | 0 | 0.0 |
21/02/2018 |
10.27
|
20 | 10.64 | 10.64 | 10.27 | 0 | 0 | 0 |
13/02/2018 |
10.64
|
320 | 10.40 | 10.70 | 10.03 | 300 | 0 | 0.0 |
12/02/2018 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 20 | 0 | 0.0 |
09/02/2018 |
10.40
|
30 | 10.40 | 10.40 | 10.40 | 30 | 0 | 0.0 |
08/02/2018 |
10.40
|
70 | 10.40 | 10.40 | 10.40 | 70 | 0 | 0.0 |
07/02/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
06/02/2018 |
10.40
|
70 | 10.30 | 10.40 | 10.30 | 70 | 0 | 0.0 |
05/02/2018 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 100 | 0 | 0.0 |
02/02/2018 |
10.30
|
100 | 10.00 | 10.30 | 10.06 | 100 | 0 | 0.0 |
01/02/2018 |
10.00
|
270 | 9.97 | 10.00 | 9.30 | 250 | 0 | 0.0 |
31/01/2018 |
9.97
|
90 | 9.91 | 9.97 | 9.88 | 90 | 0 | 0.0 |
30/01/2018 |
9.91
|
50 | 9.54 | 9.91 | 9.48 | 50 | 0 | 0.0 |
29/01/2018 |
9.54
|
1,860 | 9.17 | 9.54 | 8.65 | 20 | 1,840 | -0.0 |
26/01/2018 |
9.17
|
1,620 | 9.85 | 10.00 | 9.17 | 30 | 0 | 0.0 |
25/01/2018 |
9.85
|
30 | 9.39 | 9.85 | 9.85 | 30 | 0 | 0.0 |
22/01/2018 |
9.39
|
1,140 | 9.42 | 9.42 | 9.17 | 10 | 130 | -0.0 |
19/01/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
18/01/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
17/01/2018 |
9.42
|
50 | 9.42 | 9.42 | 9.20 | 20 | 10 | 0.0 |
16/01/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
15/01/2018 |
9.42
|
10 | 9.39 | 9.42 | 9.42 | 10 | 10 | 0 |
12/01/2018 |
9.39
|
400 | 9.42 | 9.42 | 8.93 | 180 | 0 | 0.0 |
11/01/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
10/01/2018 |
9.42
|
1,300 | 9.42 | 9.42 | 9.17 | 10 | 10 | 0 |
09/01/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
08/01/2018 |
9.42
|
10 | 9.42 | 9.42 | 9.42 | 10 | 10 | 0 |
05/01/2018 |
9.42
|
330 | 9.42 | 9.42 | 9.17 | 130 | 10 | 0.0 |
04/01/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
03/01/2018 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
02/01/2018 |
9.42
|
1,020 | 9.78 | 9.78 | 9.11 | 20 | 30 | -0.0 |
29/12/2017 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
28/12/2017 |
9.78
|
40 | 9.78 | 9.78 | 9.78 | 40 | 0 | 0.0 |
27/12/2017 |
9.78
|
60 | 9.78 | 9.78 | 9.78 | 60 | 0 | 0.0 |
26/12/2017 |
9.78
|
50 | 9.78 | 9.78 | 9.78 | 40 | 0 | 0.0 |
25/12/2017 |
9.78
|
1,040 | 9.72 | 9.78 | 9.08 | 40 | 0 | 0.0 |
22/12/2017 |
9.72
|
1,050 | 9.78 | 9.78 | 9.11 | 60 | 0 | 0.0 |
21/12/2017 |
9.78
|
40 | 9.60 | 9.78 | 9.72 | 40 | 0 | 0.0 |
20/12/2017 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
19/12/2017 |
9.60
|
10 | 9.78 | 9.78 | 9.60 | 0 | 0 | 0 |
18/12/2017 |
9.78
|
50 | 9.78 | 9.78 | 9.48 | 40 | 0 | 0.0 |
15/12/2017 |
9.78
|
40 | 9.78 | 9.78 | 9.72 | 40 | 0 | 0.0 |
14/12/2017 |
9.78
|
60 | 9.72 | 9.78 | 9.66 | 60 | 0 | 0.0 |
13/12/2017 |
9.72
|
29,140 | 9.48 | 9.72 | 9.17 | 3,080 | 0 | 0.0 |
12/12/2017 |
9.48
|
1,550 | 9.51 | 9.72 | 9.48 | 40 | 0 | 0.0 |
11/12/2017 |
9.51
|
40 | 9.75 | 9.75 | 9.51 | 0 | 0 | 0 |
08/12/2017 |
9.75
|
40 | 9.72 | 9.75 | 9.75 | 40 | 0 | 0.0 |
07/12/2017 |
9.72
|
30 | 9.72 | 9.72 | 9.72 | 30 | 0 | 0.0 |
06/12/2017 |
9.72
|
60 | 9.63 | 9.72 | 8.99 | 50 | 0 | 0.0 |
05/12/2017 |
9.63
|
150 | 9.63 | 9.63 | 9.08 | 40 | 0 | 0.0 |
04/12/2017 |
9.63
|
50 | 9.75 | 9.75 | 9.63 | 40 | 0 | 0.0 |
01/12/2017 |
9.75
|
70 | 9.33 | 9.75 | 9.66 | 70 | 0 | 0.0 |
30/11/2017 |
9.33
|
600 | 9.88 | 9.88 | 9.23 | 240 | 0 | 0.0 |
29/11/2017 |
9.88
|
40 | 9.85 | 9.88 | 9.85 | 40 | 0 | 0.0 |
28/11/2017 |
9.85
|
60 | 9.63 | 9.85 | 9.63 | 60 | 0 | 0.0 |
27/11/2017 |
9.63
|
1,470 | 9.63 | 9.75 | 9.17 | 30 | 0 | 0.0 |
24/11/2017 |
9.63
|
350 | 9.11 | 9.63 | 9.39 | 250 | 0 | 0.0 |
23/11/2017 |
9.11
|
1,450 | 9.66 | 9.78 | 9.11 | 30 | 0 | 0.0 |