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) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
11.09
|
1,700 | 11.00 | 11.18 | 11.09 | 0 | 0 | 0 |
23/04/2018 |
11.00
|
8,900 | 11.28 | 11.28 | 11.00 | 0 | 0 | 0 |
20/04/2018 |
11.28
|
12,400 | 11.00 | 11.28 | 11.18 | 0 | 0 | 0 |
19/04/2018 |
11.00
|
12,000 | 11.09 | 11.09 | 11.00 | 0 | 0 | 0 |
18/04/2018 |
11.09
|
1,600 | 11.28 | 11.28 | 11.09 | 1,000 | 0 | 0.0 |
17/04/2018 |
11.28
|
2,100 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
16/04/2018 |
11.28
|
1,000 | 11.37 | 11.37 | 11.28 | 0 | 0 | 0 |
13/04/2018 |
11.37
|
4,800 | 11.56 | 11.75 | 11.37 | 0 | 0 | 0 |
12/04/2018 |
11.56
|
5,200 | 11.37 | 11.85 | 11.56 | 0 | 0 | 0 |
11/04/2018 |
11.37
|
11,600 | 11.09 | 11.75 | 11.37 | 0 | 0 | 0 |
10/04/2018 |
11.09
|
1,400 | 11.37 | 11.37 | 11.09 | 0 | 0 | 0 |
09/04/2018 |
11.37
|
1,300 | 12.32 | 12.32 | 11.37 | 0 | 0 | 0 |
06/04/2018 |
12.32
|
317 | 11.56 | 13.18 | 12.32 | 0 | 0 | 0 |
05/04/2018 |
11.56
|
0 | 11.66 | 11.56 | 11.56 | 0 | 0 | 0 |
04/04/2018 |
11.66
|
5,100 | 11.37 | 11.85 | 10.90 | 0 | 0 | 0 |
03/04/2018 |
11.37
|
2,000 | 11.85 | 11.85 | 11.37 | 0 | 0 | 0 |
02/04/2018 |
11.85
|
0 | 11.56 | 11.85 | 11.85 | 0 | 0 | 0 |
30/03/2018 |
11.56
|
18,600 | 11.85 | 11.85 | 11.56 | 0 | 0 | 0 |
29/03/2018 |
11.85
|
30,600 | 11.75 | 11.85 | 11.85 | 0 | 0 | 0 |
28/03/2018 |
11.75
|
37,600 | 11.37 | 12.32 | 11.37 | 0 | 0 | 0 |
27/03/2018 |
11.37
|
15,300 | 11.75 | 11.75 | 10.90 | 0 | 0 | 0 |
26/03/2018 |
11.75
|
13,100 | 11.37 | 11.85 | 11.09 | 0 | 0 | 0 |
23/03/2018 |
11.37
|
34,800 | 10.52 | 11.37 | 10.52 | 0 | 0 | 0 |
22/03/2018 |
10.52
|
13,100 | 11.28 | 11.28 | 10.43 | 0 | 0 | 0 |
21/03/2018 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
20/03/2018 |
11.28
|
0 | 11.37 | 11.28 | 11.28 | 0 | 0 | 0 |
19/03/2018 |
11.37
|
12,350 | 11.85 | 11.85 | 10.90 | 0 | 0 | 0 |
16/03/2018 |
11.85
|
11,400 | 10.90 | 12.04 | 10.62 | 0 | 0 | 0 |
15/03/2018 |
10.90
|
4,600 | 11.18 | 11.37 | 10.90 | 0 | 0 | 0 |
14/03/2018 |
11.18
|
6,600 | 11.37 | 12.80 | 11.18 | 0 | 0 | 0 |
13/03/2018 |
11.37
|
6,500 | 11.75 | 11.75 | 11.37 | 0 | 0 | 0 |
12/03/2018 |
11.75
|
33,600 | 11.94 | 11.94 | 11.75 | 0 | 0 | 0 |
09/03/2018 |
11.94
|
600 | 12.13 | 12.13 | 11.94 | 0 | 0 | 0 |
08/03/2018 |
12.13
|
19,200 | 12.13 | 12.13 | 11.85 | 0 | 0 | 0 |
07/03/2018 |
12.13
|
12,000 | 12.13 | 12.23 | 11.94 | 0 | 0 | 0 |
06/03/2018 |
12.13
|
21,800 | 12.23 | 12.32 | 11.37 | 0 | 0 | 0 |
05/03/2018 |
12.23
|
33,900 | 12.13 | 12.32 | 11.85 | 0 | 0 | 0 |
02/03/2018 |
12.13
|
41,300 | 12.51 | 12.61 | 11.85 | 0 | 0 | 0 |
01/03/2018 |
12.51
|
19,200 | 12.70 | 13.08 | 12.51 | 0 | 0 | 0 |
28/02/2018 |
12.70
|
71,600 | 12.32 | 13.46 | 11.94 | 0 | 0 | 0 |
27/02/2018 |
12.32
|
71,300 | 13.18 | 13.18 | 11.85 | 0 | 0 | 0 |
26/02/2018 |
13.18
|
46,700 | 11.85 | 13.46 | 11.85 | 0 | 15,000 | -0.2 |
23/02/2018 |
11.85
|
120,900 | 11.85 | 12.80 | 11.85 | 0 | 0 | 0 |
22/02/2018 |
11.85
|
63,800 | 10.43 | 11.85 | 10.43 | 0 | 0 | 0 |
21/02/2018 |
10.43
|
54,900 | 10.43 | 11.00 | 9.76 | 0 | 15,000 | -0.2 |
13/02/2018 |
10.43
|
48,200 | 9.29 | 10.43 | 9.67 | 0 | 20,000 | -0.2 |
12/02/2018 |
9.29
|
1,000 | 8.15 | 9.29 | 9.29 | 0 | 0 | 0 |
09/02/2018 |
8.15
|
2,330 | 9.19 | 9.19 | 8.15 | 0 | 0 | 0 |
08/02/2018 |
9.19
|
900 | 9.38 | 9.38 | 9.19 | 0 | 0 | 0 |
07/02/2018 |
9.38
|
36,120 | 8.34 | 9.57 | 8.44 | 0 | 0 | 0 |
06/02/2018 |
8.34
|
2,000 | 9.19 | 9.19 | 8.34 | 0 | 0 | 0 |
05/02/2018 |
9.19
|
19,100 | 9.48 | 9.48 | 9.19 | 0 | 0 | 0 |
02/02/2018 |
9.48
|
28,191 | 9.48 | 9.57 | 9.19 | 0 | 17,000 | -0.2 |
01/02/2018 |
9.48
|
42,000 | 9.57 | 9.57 | 9.48 | 0 | 20,000 | -0.2 |
31/01/2018 |
9.57
|
3,200 | 9.29 | 9.57 | 9.57 | 0 | 0 | 0 |
30/01/2018 |
9.29
|
13,000 | 10.05 | 10.05 | 9.29 | 0 | 13,000 | -0.1 |
29/01/2018 |
10.05
|
29,200 | 8.72 | 10.05 | 9.57 | 0 | 0 | 0 |
26/01/2018 |
8.72
|
600 | 9.48 | 9.48 | 8.72 | 0 | 0 | 0 |
25/01/2018 |
9.48
|
17,020 | 9.29 | 9.67 | 9.48 | 0 | 0 | 0 |
24/01/2018 |
9.29
|
0 | 9.57 | 9.29 | 9.29 | 0 | 0 | 0 |
23/01/2018 |
9.57
|
11,200 | 8.82 | 9.57 | 8.72 | 0 | 0 | 0 |
22/01/2018 |
8.82
|
14,700 | 9.00 | 9.00 | 8.53 | 0 | 0 | 0 |
19/01/2018 |
9.00
|
10,000 | 8.82 | 9.00 | 8.53 | 0 | 0 | 0 |
18/01/2018 |
8.82
|
1,400 | 9.19 | 9.19 | 8.82 | 0 | 0 | 0 |
17/01/2018 |
9.19
|
1,600 | 9.57 | 9.57 | 9.19 | 0 | 0 | 0 |
16/01/2018 |
9.57
|
21,000 | 9.67 | 9.67 | 8.63 | 0 | 0 | 0 |
15/01/2018 |
9.67
|
14,200 | 9.57 | 9.76 | 9.48 | 0 | 0 | 0 |
12/01/2018 |
9.57
|
9,600 | 9.86 | 9.86 | 9.48 | 0 | 0 | 0 |
11/01/2018 |
9.86
|
12,000 | 9.76 | 9.86 | 8.91 | 0 | 0 | 0 |
10/01/2018 |
9.76
|
12,800 | 9.48 | 10.43 | 9.38 | 0 | 0 | 0 |
09/01/2018 |
9.48
|
45,300 | 8.91 | 10.05 | 8.53 | 0 | 0 | 0 |
08/01/2018 |
8.91
|
2,800 | 9.48 | 9.48 | 8.53 | 0 | 0 | 0 |
05/01/2018 |
9.48
|
11,500 | 9.57 | 9.86 | 9.48 | 0 | 0 | 0 |
04/01/2018 |
9.57
|
5,400 | 9.38 | 9.57 | 9.48 | 0 | 0 | 0 |
03/01/2018 |
9.38
|
11,000 | 9.67 | 9.67 | 9.38 | 0 | 0 | 0 |
02/01/2018 |
9.67
|
49,400 | 8.44 | 9.67 | 8.53 | 0 | 0 | 0 |
29/12/2017 |
8.44
|
10,500 | 8.25 | 8.53 | 8.06 | 0 | 0 | 0 |
28/12/2017 |
8.25
|
700 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 |
27/12/2017 |
8.44
|
100 | 8.15 | 8.44 | 8.44 | 0 | 0 | 0 |
26/12/2017 |
8.15
|
500 | 8.44 | 8.44 | 8.15 | 0 | 0 | 0 |
25/12/2017 |
8.44
|
100 | 8.72 | 8.72 | 8.44 | 0 | 0 | 0 |
22/12/2017 |
8.72
|
2,000 | 8.44 | 8.91 | 8.72 | 0 | 0 | 0 |
21/12/2017 |
8.44
|
4,300 | 8.25 | 8.44 | 8.25 | 0 | 0 | 0 |
20/12/2017 |
8.25
|
3,300 | 8.91 | 8.91 | 8.25 | 0 | 0 | 0 |
19/12/2017 |
8.91
|
2,100 | 8.25 | 8.91 | 8.25 | 0 | 0 | 0 |
18/12/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
15/12/2017 |
8.25
|
1,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
14/12/2017 |
8.25
|
3,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
13/12/2017 |
8.25
|
1,700 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 |
12/12/2017 |
8.44
|
700 | 8.15 | 8.44 | 8.25 | 0 | 0 | 0 |
11/12/2017 |
8.15
|
4,200 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
08/12/2017 |
8.25
|
1,300 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
07/12/2017 |
8.34
|
1,800 | 8.15 | 9.00 | 8.34 | 0 | 0 | 0 |
06/12/2017 |
8.15
|
11,100 | 8.06 | 8.34 | 8.15 | 0 | 0 | 0 |
05/12/2017 |
8.06
|
10,500 | 8.34 | 8.44 | 8.06 | 0 | 0 | 0 |
04/12/2017 |
8.34
|
9,500 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
01/12/2017 |
8.53
|
12,900 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
30/11/2017 |
8.53
|
15,400 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
29/11/2017 |
8.53
|
6,900 | 8.53 | 8.63 | 8.53 | 0 | 0 | 0 |
28/11/2017 |
8.53
|
15,600 | 8.63 | 8.91 | 8.53 | 0 | 0 | 0 |