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) |
-0.05 | -0.47% | 72,100 | 0 | 0 |
10.40
11.05
10.60
|
2 tháng
(2024-07-22) |
-1.50 | -12.40% | 412,000 | 0 | 0 |
10.10
12.10
10.60
|
3 tháng
(2024-06-21) |
-3.05 | -22.34% | 1,630,800 | 0 | 0 |
10.10
15.40
10.60
|
6 tháng
(2024-03-25) |
-1.55 | -12.76% | 2,476,100 | -6,778 | -0.1 |
10.10
15.40
10.60
|
12 tháng
(2023-09-25) |
1.49 | 16.32% | 4,300,000 | -236,778 | -2.6 |
7.64
15.40
10.60
|
24 tháng
(2022-09-30) |
-0.84 | -7.34% | 5,934,000 | -239,276 | -3.1 |
7.28
15.40
10.60
|
36 tháng
(2021-10-05) |
-1.84 | -14.79% | 21,210,100 | -235,776 | -3.3 |
7.28
20.96
10.60
|
60 tháng
(2019-10-16) |
4.37 | 70.06% | 40,764,230 | -165,486 | -3.2 |
4.19
20.96
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
9.88
|
7,520 | 9.65 | 9.96 | 9.49 | 0 | 500 | -0.0 |
26/04/2018 |
9.65
|
42,010 | 10.08 | 10.08 | 9.65 | 0 | 0 | 0 |
24/04/2018 |
10.08
|
6,210 | 9.81 | 10.08 | 9.73 | 0 | 0 | 0 |
23/04/2018 |
9.81
|
9,100 | 9.96 | 10.00 | 9.81 | 0 | 0 | 0 |
20/04/2018 |
9.96
|
84,170 | 9.84 | 9.96 | 9.73 | 0 | 0 | 0 |
19/04/2018 |
9.84
|
56,750 | 9.92 | 9.92 | 9.81 | 0 | 1,000 | -0.0 |
18/04/2018 |
9.92
|
100 | 10.04 | 10.04 | 9.92 | 0 | 0 | 0 |
17/04/2018 |
10.04
|
26,550 | 9.77 | 10.04 | 9.96 | 0 | 970 | -0.0 |
16/04/2018 |
9.77
|
28,430 | 9.96 | 9.96 | 9.77 | 0 | 30 | -0.0 |
13/04/2018 |
9.96
|
28,690 | 9.92 | 10.08 | 9.96 | 0 | 0 | 0 |
12/04/2018 |
9.92
|
68,000 | 10.00 | 10.04 | 9.92 | 20 | 0 | 0.0 |
11/04/2018 |
10.00
|
55,130 | 10.04 | 10.04 | 10.00 | 0 | 0 | 0 |
10/04/2018 |
10.04
|
66,820 | 10.04 | 10.12 | 10.04 | 0 | 0 | 0 |
09/04/2018 |
10.04
|
1,200 | 10.08 | 10.08 | 10.00 | 0 | 0 | 0 |
06/04/2018 |
10.08
|
7,630 | 10.04 | 10.08 | 10.04 | 0 | 0 | 0 |
05/04/2018 |
10.04
|
58,570 | 10.08 | 10.12 | 10.04 | 0 | 0 | 0 |
04/04/2018 |
10.08
|
16,610 | 10.00 | 10.08 | 10.04 | 0 | 0 | 0 |
03/04/2018 |
10.00
|
56,390 | 10.00 | 10.08 | 10.00 | 0 | 0 | 0 |
02/04/2018 |
10.00
|
13,450 | 10.04 | 10.04 | 10.00 | 0 | 0 | 0 |
30/03/2018 |
10.04
|
6,480 | 10.04 | 10.04 | 10.00 | 0 | 960 | -0.0 |
29/03/2018 |
10.04
|
30,320 | 9.96 | 10.08 | 10.04 | 0 | 0 | 0 |
28/03/2018 |
9.96
|
68,070 | 9.96 | 10.12 | 9.96 | 0 | 0 | 0 |
27/03/2018 |
9.96
|
17,680 | 10.12 | 10.12 | 9.96 | 0 | 0 | 0 |
26/03/2018 |
10.12
|
40,070 | 10.04 | 10.12 | 9.96 | 0 | 0 | 0 |
23/03/2018 |
10.04
|
42,200 | 10.12 | 10.12 | 9.96 | 0 | 0 | 0 |
22/03/2018 |
10.12
|
85,350 | 10.12 | 10.12 | 9.96 | 0 | 0 | 0 |
21/03/2018 |
10.12
|
101,120 | 9.96 | 10.12 | 9.96 | 0 | 0 | 0 |
20/03/2018 |
9.96
|
600 | 10.12 | 10.12 | 9.77 | 0 | 0 | 0 |
19/03/2018 |
10.12
|
870 | 10.12 | 10.16 | 10.12 | 0 | 0 | 0 |
16/03/2018 |
10.12
|
250 | 10.12 | 10.12 | 9.96 | 0 | 40 | -0.0 |
15/03/2018 |
10.12
|
4,220 | 10.20 | 10.20 | 10.08 | 0 | 0 | 0 |
14/03/2018 |
10.20
|
2,160 | 10.23 | 10.23 | 10.20 | 0 | 0 | 0 |
13/03/2018 |
10.23
|
1,820 | 10.23 | 10.27 | 10.00 | 0 | 0 | 0 |
12/03/2018 |
10.23
|
16,070 | 9.96 | 10.35 | 10.12 | 530 | 0 | 0.0 |
09/03/2018 |
9.96
|
183,500 | 9.96 | 10.16 | 9.88 | 0 | 0 | 0 |
08/03/2018 |
9.96
|
23,100 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
07/03/2018 |
9.96
|
98,000 | 9.92 | 10.04 | 9.96 | 0 | 0 | 0 |
06/03/2018 |
9.92
|
108,400 | 9.88 | 10.04 | 9.88 | 0 | 0 | 0 |
05/03/2018 |
9.88
|
104,120 | 10.12 | 10.12 | 9.88 | 0 | 0 | 0 |
02/03/2018 |
10.12
|
5,030 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
01/03/2018 |
10.12
|
2,930 | 10.12 | 10.12 | 9.73 | 10 | 0 | 0.0 |
28/02/2018 |
10.12
|
1,500 | 10.12 | 10.12 | 10.08 | 1,000 | 0 | 0.0 |
27/02/2018 |
10.12
|
1,170 | 10.23 | 10.23 | 10.12 | 0 | 0 | 0 |
26/02/2018 |
10.23
|
46,190 | 10.12 | 10.27 | 9.96 | 0 | 0 | 0 |
23/02/2018 |
10.12
|
822,340 | 9.84 | 10.12 | 9.81 | 0 | 418,250 | -5.3 |
22/02/2018 |
9.84
|
90,630 | 9.88 | 10.00 | 9.84 | 0 | 86,120 | -1.1 |
21/02/2018 |
9.88
|
84,270 | 10.16 | 10.20 | 9.88 | 1,000 | 83,270 | -1.0 |
13/02/2018 |
10.16
|
71,490 | 10.12 | 10.16 | 10.04 | 0 | 69,400 | -0.9 |
12/02/2018 |
10.12
|
4,030 | 10.04 | 10.12 | 9.88 | 0 | 0 | 0 |
09/02/2018 |
10.04
|
4,250 | 10.16 | 10.20 | 10.04 | 0 | 0 | 0 |
08/02/2018 |
10.16
|
132,550 | 10.23 | 10.23 | 10.12 | 0 | 0 | 0 |
07/02/2018 |
10.23
|
385,160 | 10.20 | 10.23 | 10.20 | 500 | 0 | 0.0 |
06/02/2018 |
10.20
|
59,830 | 10.27 | 10.27 | 9.65 | 500 | 0 | 0.0 |
05/02/2018 |
10.27
|
168,060 | 10.35 | 10.35 | 10.16 | 0 | 0 | 0 |
02/02/2018 |
10.35
|
9,340 | 10.27 | 10.35 | 10.27 | 0 | 0 | 0 |
01/02/2018 |
10.27
|
90,380 | 10.27 | 10.55 | 10.23 | 500 | 0 | 0.0 |
31/01/2018 |
10.27
|
81,060 | 10.23 | 10.27 | 10.16 | 1,000 | 0 | 0.0 |
30/01/2018 |
10.23
|
66,900 | 10.31 | 10.31 | 10.16 | 0 | 0 | 0 |
29/01/2018 |
10.31
|
3,090 | 10.35 | 10.47 | 10.20 | 0 | 0 | 0 |
26/01/2018 |
10.35
|
256,060 | 10.16 | 10.35 | 10.16 | 0 | 0 | 0 |
25/01/2018 |
10.16
|
18,670 | 10.31 | 10.51 | 10.16 | 0 | 0 | 0 |
22/01/2018 |
10.31
|
89,890 | 10.31 | 10.35 | 10.12 | 0 | 0 | 0 |
19/01/2018 |
10.31
|
32,800 | 10.16 | 10.35 | 10.20 | 10,500 | 0 | 0.1 |
18/01/2018 |
10.16
|
43,600 | 10.23 | 10.27 | 10.16 | 10,000 | 0 | 0.1 |
17/01/2018 |
10.23
|
49,950 | 10.12 | 10.23 | 10.12 | 0 | 0 | 0 |
16/01/2018 |
10.12
|
137,250 | 10.04 | 10.27 | 9.96 | 0 | 0 | 0 |
15/01/2018 |
10.04
|
134,560 | 9.88 | 10.04 | 9.88 | 500 | 0 | 0.0 |
12/01/2018 |
9.88
|
69,290 | 9.96 | 10.12 | 9.88 | 10,500 | 0 | 0.1 |
11/01/2018 |
9.96
|
63,470 | 9.92 | 10.12 | 9.84 | 5,500 | 200 | 0.1 |
10/01/2018 |
9.92
|
132,750 | 9.81 | 10.12 | 9.73 | 0 | 26,000 | -0.3 |
09/01/2018 |
9.81
|
22,830 | 9.77 | 9.88 | 9.81 | 5,000 | 300 | 0.1 |
08/01/2018 |
9.77
|
7,500 | 9.81 | 9.84 | 9.77 | 0 | 0 | 0 |
05/01/2018 |
9.81
|
4,640 | 9.92 | 9.92 | 9.81 | 0 | 0 | 0 |
04/01/2018 |
9.92
|
35,460 | 9.57 | 9.92 | 9.57 | 0 | 0 | 0 |
03/01/2018 |
9.57
|
13,130 | 9.61 | 9.61 | 9.57 | 0 | 0 | 0 |
02/01/2018 |
9.61
|
5,020 | 9.34 | 9.65 | 9.49 | 2,000 | 0 | 0.0 |
29/12/2017 |
9.34
|
17,350 | 9.65 | 9.73 | 9.34 | 3,000 | 0 | 0.0 |
28/12/2017 |
9.65
|
23,110 | 9.49 | 9.65 | 9.49 | 0 | 20,660 | -0.3 |
27/12/2017 |
9.49
|
20,590 | 9.61 | 9.73 | 9.49 | 0 | 4,410 | -0.1 |
26/12/2017 |
9.61
|
19,510 | 9.53 | 9.96 | 9.53 | 0 | 0 | 0 |
25/12/2017 |
9.53
|
6,060 | 9.73 | 9.73 | 9.53 | 2,500 | 0 | 0.0 |
22/12/2017 |
9.73
|
15,820 | 9.88 | 9.88 | 9.61 | 0 | 1,430 | -0.0 |
21/12/2017 |
9.88
|
8,420 | 9.96 | 9.96 | 9.65 | 0 | 0 | 0 |
20/12/2017 |
9.96
|
27,250 | 9.65 | 9.96 | 9.49 | 0 | 0 | 0 |
19/12/2017 |
9.65
|
19,870 | 9.73 | 9.73 | 9.65 | 0 | 0 | 0 |
18/12/2017 |
9.73
|
8,170 | 9.65 | 9.73 | 9.49 | 0 | 0 | 0 |
15/12/2017 |
9.65
|
300 | 9.65 | 9.65 | 9.49 | 0 | 0 | 0 |
14/12/2017 |
9.65
|
16,950 | 9.57 | 9.65 | 9.49 | 0 | 0 | 0 |
13/12/2017 |
9.57
|
4,280 | 9.57 | 9.65 | 9.49 | 2,000 | 0 | 0.0 |
12/12/2017 |
9.57
|
28,310 | 9.57 | 9.69 | 9.49 | 0 | 0 | 0 |
11/12/2017 |
9.57
|
26,880 | 9.69 | 9.88 | 9.57 | 0 | 0 | 0 |
08/12/2017 |
9.69
|
24,790 | 9.65 | 9.73 | 9.57 | 0 | 0 | 0 |
07/12/2017 |
9.65
|
29,760 | 9.88 | 9.88 | 9.65 | 0 | 0 | 0 |
06/12/2017 |
9.88
|
4,400 | 9.81 | 9.92 | 9.73 | 0 | 0 | 0 |
05/12/2017 |
9.81
|
20,660 | 9.81 | 9.81 | 9.73 | 0 | 0 | 0 |
04/12/2017 |
9.81
|
31,810 | 9.96 | 9.96 | 9.81 | 0 | 0 | 0 |
01/12/2017 |
9.96
|
19,140 | 10.00 | 10.04 | 9.84 | 0 | 0 | 0 |
30/11/2017 |
10.00
|
34,040 | 10.04 | 10.04 | 9.88 | 0 | 0 | 0 |
29/11/2017 |
10.04
|
27,370 | 10.12 | 10.12 | 9.88 | 0 | 0 | 0 |
28/11/2017 |
10.12
|
4,430 | 10.04 | 10.12 | 9.81 | 0 | 0 | 0 |