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) |
6 | 25.10% | 929,300 | 5,800 | 0.2 |
23.90
29.90
29.90
|
2 tháng
(2024-07-22) |
4.80 | 19.12% | 1,166,900 | 5,300 | 0.2 |
22
29.90
29.90
|
3 tháng
(2024-06-21) |
-0.80 | -2.61% | 1,704,500 | 4,550 | 0.1 |
22
30.70
29.90
|
6 tháng
(2024-03-25) |
20.40 | 214.74% | 2,850,495 | -126,850 | -1.8 |
9.50
30.70
29.90
|
12 tháng
(2023-09-25) |
21 | 235.96% | 2,931,296 | -122,550 | -1.7 |
8.40
30.70
29.90
|
24 tháng
(2022-09-30) |
22.48 | 303.08% | 3,696,024 | -22,150 | -0.9 |
6.41
30.70
29.90
|
36 tháng
(2021-10-05) |
21.09 | 239.47% | 4,629,097 | -1,550 | -0.7 |
6.41
30.70
29.90
|
60 tháng
(2019-10-16) |
22.85 | 324.19% | 10,032,198 | -1,950 | -0.7 |
5.41
30.70
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
7.42
|
2,300 | 7.36 | 7.42 | 7.36 | 0 | 0 | 0 |
24/04/2018 |
8.28
|
5,700 | 7.29 | 8.28 | 6.29 | 0 | 0 | 0 |
23/04/2018 |
7.22
|
1,000 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
20/04/2018 |
7.16
|
3,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
19/04/2018 |
6.16
|
2,100 | 6.23 | 6.23 | 6.16 | 0 | 0 | 0 |
18/04/2018 |
6.10
|
3,400 | 6.03 | 6.10 | 6.03 | 0 | 2,600 | -0.0 |
17/04/2018 |
6.96
|
1,500 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
16/04/2018 |
8.88
|
3,100 | 6.69 | 8.88 | 6.69 | 0 | 0 | 0 |
13/04/2018 |
7.69
|
1,100 | 8.22 | 8.22 | 7.69 | 0 | 0 | 0 |
12/04/2018 |
8.22
|
400 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
11/04/2018 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
10/04/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
09/04/2018 |
9.94
|
300 | 8.68 | 9.94 | 8.68 | 0 | 0 | 0 |
06/04/2018 |
10.07
|
14,500 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
05/04/2018 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
04/04/2018 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
03/04/2018 |
11.79
|
100 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
02/04/2018 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
30/03/2018 |
11.86
|
100 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
29/03/2018 |
10.60
|
900 | 11.86 | 11.86 | 9.48 | 0 | 0 | 0 |
28/03/2018 |
12.13
|
400 | 10.93 | 12.13 | 10.60 | 0 | 0 | 0 |
27/03/2018 |
12.19
|
50 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
26/03/2018 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
23/03/2018 |
12.19
|
100 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
22/03/2018 |
11.07
|
300 | 13.78 | 13.78 | 11.07 | 0 | 0 | 0 |
21/03/2018 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
20/03/2018 |
14.18
|
700 | 11.33 | 14.18 | 11.26 | 0 | 0 | 0 |
19/03/2018 |
12.99
|
200 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
16/03/2018 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
15/03/2018 |
15.24
|
200 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 |
14/03/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
13/03/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
12/03/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
09/03/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
08/03/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
07/03/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
06/03/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
05/03/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
02/03/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
01/03/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
28/02/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
27/02/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
26/02/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
23/02/2018 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
22/02/2018 |
13.32
|
300 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
21/02/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
13/02/2018 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
12/02/2018 |
10.73
|
400 | 10.73 | 14.45 | 10.73 | 0 | 0 | 0 |
09/02/2018 |
11.33
|
600 | 15.11 | 15.11 | 11.33 | 0 | 0 | 0 |
08/02/2018 |
13.52
|
500 | 12.39 | 13.52 | 12.39 | 0 | 0 | 0 |
07/02/2018 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
06/02/2018 |
14.51
|
100 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 |
05/02/2018 |
17.03
|
400 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 |
02/02/2018 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
01/02/2018 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
31/01/2018 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
30/01/2018 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
29/01/2018 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
26/01/2018 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
25/01/2018 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
24/01/2018 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
23/01/2018 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
22/01/2018 |
14.98
|
200 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
19/01/2018 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
18/01/2018 |
13.19
|
200 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
17/01/2018 |
12.79
|
300 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
16/01/2018 |
11.20
|
300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
15/01/2018 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
12/01/2018 |
9.74
|
1,000 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
11/01/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
10/01/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
09/01/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
08/01/2018 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
05/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
04/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
03/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
02/01/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
29/12/2017 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
28/12/2017 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
27/12/2017 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
26/12/2017 |
9.67
|
500 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
25/12/2017 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
22/12/2017 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
21/12/2017 |
9.81
|
1,000 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
20/12/2017 |
9.67
|
1,200 | 9.81 | 9.81 | 9.67 | 200 | 0 | 0.0 |
19/12/2017 |
9.67
|
14,200 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
18/12/2017 |
9.67
|
11,500 | 9.54 | 9.67 | 9.54 | 0 | 0 | 0 |
15/12/2017 |
9.48
|
7,700 | 9.41 | 9.48 | 9.41 | 0 | 0 | 0 |
14/12/2017 |
9.41
|
3,000 | 9.34 | 9.41 | 9.34 | 0 | 0 | 0 |
13/12/2017 |
9.28
|
5,200 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
12/12/2017 |
9.28
|
4,800 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
11/12/2017 |
9.48
|
16,000 | 9.28 | 9.48 | 9.28 | 0 | 0 | 0 |
08/12/2017 |
9.28
|
8,800 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
07/12/2017 |
9.34
|
8,500 | 9.28 | 9.34 | 9.28 | 0 | 0 | 0 |
06/12/2017 |
9.28
|
11,200 | 8.95 | 9.28 | 8.95 | 0 | 0 | 0 |
05/12/2017 |
9.14
|
18,300 | 8.95 | 9.14 | 8.95 | 2,400 | 0 | 0.0 |
04/12/2017 |
8.95
|
9,600 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
01/12/2017 |
10.34
|
200 | 9.74 | 10.34 | 9.74 | 0 | 0 | 0 |
30/11/2017 |
9.01
|
7,300 | 8.95 | 9.08 | 8.95 | 0 | 0 | 0 |
29/11/2017 |
8.95
|
12,700 | 9.28 | 9.28 | 8.95 | 0 | 0 | 0 |