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) |
1 | 3.77% | 184,400 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 357,000 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-21) |
1.68 | 6.50% | 912,200 | 300 | 0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-25) |
3.34 | 13.82% | 2,207,200 | 112,500 | 2.9 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,578,800 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-30) |
5.80 | 26.72% | 13,114,700 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-05) |
12.75 | 86.40% | 22,936,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-16) |
14.07 | 104.74% | 29,997,770 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
9.99
|
13,960 | 10.06 | 10.06 | 9.66 | 0 | 0 | 0 |
24/04/2018 |
10.06
|
28,070 | 9.66 | 10.06 | 9.59 | 0 | 0 | 0 |
23/04/2018 |
9.66
|
13,160 | 9.66 | 9.72 | 9.66 | 0 | 0 | 0 |
20/04/2018 |
9.66
|
11,110 | 9.66 | 9.72 | 9.66 | 0 | 0 | 0 |
19/04/2018 |
9.66
|
44,080 | 9.66 | 9.72 | 9.66 | 0 | 0 | 0 |
18/04/2018 |
9.66
|
13,070 | 9.66 | 9.72 | 9.59 | 0 | 0 | 0 |
17/04/2018 |
9.66
|
22,250 | 9.52 | 9.66 | 9.52 | 0 | 0 | 0 |
16/04/2018 |
9.52
|
5,620 | 9.52 | 9.56 | 9.52 | 0 | 0 | 0 |
13/04/2018 |
9.52
|
16,910 | 9.59 | 9.72 | 9.52 | 0 | 0 | 0 |
12/04/2018 |
9.59
|
16,710 | 9.52 | 9.59 | 9.52 | 0 | 0 | 0 |
11/04/2018 |
9.52
|
18,500 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
10/04/2018 |
9.52
|
20,930 | 9.52 | 9.59 | 9.12 | 0 | 0 | 0 |
09/04/2018 |
9.52
|
46,680 | 9.46 | 9.59 | 9.09 | 0 | 0 | 0 |
06/04/2018 |
9.46
|
30,820 | 9.39 | 9.59 | 9.39 | 0 | 0 | 0 |
05/04/2018 |
9.39
|
15,350 | 9.39 | 9.52 | 9.39 | 820 | 0 | 0.0 |
04/04/2018 |
9.39
|
20,640 | 9.39 | 9.46 | 9.39 | 0 | 200 | -0.0 |
03/04/2018 |
9.39
|
33,570 | 9.39 | 9.46 | 9.39 | 0 | 0 | 0 |
02/04/2018 |
9.39
|
5,550 | 9.46 | 9.52 | 9.39 | 0 | 0 | 0 |
30/03/2018 |
9.46
|
13,140 | 9.46 | 9.52 | 9.46 | 0 | 0 | 0 |
29/03/2018 |
9.46
|
1,570 | 9.52 | 9.52 | 9.46 | 0 | 0 | 0 |
28/03/2018 |
9.52
|
19,730 | 9.52 | 9.52 | 9.32 | 0 | 0 | 0 |
27/03/2018 |
9.52
|
29,060 | 9.52 | 9.52 | 9.25 | 0 | 0 | 0 |
26/03/2018 |
9.52
|
11,640 | 9.66 | 9.66 | 9.39 | 0 | 0 | 0 |
23/03/2018 |
9.66
|
20,120 | 9.66 | 9.66 | 9.39 | 0 | 0 | 0 |
22/03/2018 |
9.66
|
29,300 | 9.66 | 9.72 | 9.12 | 0 | 0 | 0 |
21/03/2018 |
9.66
|
4,230 | 9.93 | 9.93 | 9.39 | 0 | 0 | 0 |
20/03/2018 |
9.93
|
12,220 | 9.86 | 9.93 | 9.36 | 0 | 0 | 0 |
19/03/2018 |
9.86
|
15,770 | 9.72 | 9.93 | 9.86 | 0 | 0 | 0 |
16/03/2018 |
9.72
|
40,610 | 9.86 | 9.93 | 9.72 | 0 | 0 | 0 |
15/03/2018 |
9.86
|
18,740 | 9.93 | 9.93 | 9.86 | 100 | 5,000 | -0.1 |
14/03/2018 |
9.93
|
37,590 | 9.93 | 9.99 | 9.93 | 0 | 0 | 0 |
13/03/2018 |
9.93
|
20 | 9.72 | 9.93 | 9.93 | 0 | 0 | 0 |
12/03/2018 |
9.72
|
15,190 | 9.86 | 9.86 | 9.39 | 0 | 5,000 | -0.1 |
09/03/2018 |
9.86
|
23,700 | 9.79 | 9.86 | 9.79 | 0 | 0 | 0 |
08/03/2018 |
9.79
|
3,840 | 9.93 | 9.93 | 9.79 | 0 | 0 | 0 |
07/03/2018 |
9.93
|
10,930 | 9.99 | 9.99 | 9.86 | 0 | 0 | 0 |
06/03/2018 |
9.99
|
29,420 | 9.93 | 9.99 | 9.86 | 0 | 0 | 0 |
05/03/2018 |
9.93
|
2,020 | 9.96 | 9.96 | 9.89 | 0 | 0 | 0 |
02/03/2018 |
9.96
|
16,290 | 9.96 | 10.06 | 9.93 | 100 | 0 | 0.0 |
01/03/2018 |
9.96
|
32,260 | 9.99 | 9.99 | 9.93 | 0 | 0 | 0 |
28/02/2018 |
9.99
|
27,110 | 10.06 | 10.06 | 9.99 | 0 | 0 | 0 |
27/02/2018 |
10.06
|
24,500 | 10.13 | 10.16 | 10.06 | 0 | 0 | 0 |
26/02/2018 |
10.13
|
24,670 | 10.06 | 10.26 | 10.06 | 0 | 0 | 0 |
23/02/2018 |
10.06
|
9,280 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
22/02/2018 |
10.06
|
9,400 | 10.36 | 10.36 | 10.06 | 0 | 0 | 0 |
21/02/2018 |
10.36
|
4,930 | 10.36 | 10.39 | 10.09 | 0 | 0 | 0 |
13/02/2018 |
10.36
|
13,660 | 9.86 | 10.50 | 9.89 | 0 | 0 | 0 |
12/02/2018 |
9.86
|
5,410 | 10.06 | 10.06 | 9.79 | 2,700 | 0 | 0.0 |
09/02/2018 |
10.06
|
7,080 | 10.06 | 10.06 | 9.72 | 0 | 0 | 0 |
08/02/2018 |
10.06
|
2,550 | 9.99 | 10.06 | 9.99 | 0 | 0 | 0 |
07/02/2018 |
9.99
|
10,960 | 9.39 | 9.99 | 9.72 | 0 | 0 | 0 |
06/02/2018 |
9.39
|
193,040 | 9.79 | 9.79 | 9.12 | 0 | 0 | 0 |
05/02/2018 |
9.79
|
34,370 | 10.26 | 10.26 | 9.56 | 0 | 0 | 0 |
02/02/2018 |
10.26
|
44,960 | 10.33 | 10.33 | 10.26 | 0 | 4,000 | -0.1 |
01/02/2018 |
10.33
|
62,470 | 10.73 | 10.73 | 10.33 | 0 | 0 | 0 |
31/01/2018 |
10.73
|
57,200 | 10.73 | 10.86 | 10.33 | 0 | 0 | 0 |
30/01/2018 |
10.73
|
41,230 | 10.66 | 10.73 | 10.26 | 12,000 | 0 | 0.2 |
29/01/2018 |
10.66
|
13,320 | 10.60 | 11.27 | 10.66 | 40 | 0 | 0.0 |
26/01/2018 |
10.60
|
1,654,450 | 10.80 | 10.80 | 10.23 | 0 | 0 | 0 |
25/01/2018 |
10.80
|
2,917,350 | 10.13 | 11.53 | 10.80 | 5,000 | 0 | 0.1 |
24/01/2018 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
23/01/2018 |
10.13
|
0 | 11.60 | 10.13 | 11.60 | 4,200 | 0 | 0.0 |
22/01/2018 |
11.60
|
875,590 | 10.60 | 12.07 | 11.40 | 4,200 | 0 | 0.1 |
19/01/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
18/01/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
17/01/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
16/01/2018 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
15/01/2018 |
10.60
|
0 | 10.46 | 10.60 | 10.46 | 0 | 0 | 0 |
12/01/2018 |
10.46
|
54,417 | 10.60 | 10.60 | 10.46 | 0 | 0 | 0 |
11/01/2018 |
10.60
|
103,675 | 10.53 | 10.60 | 10.33 | 0 | 0 | 0 |
10/01/2018 |
10.53
|
179,699 | 10.26 | 10.53 | 10.19 | 0 | 0 | 0 |
09/01/2018 |
10.26
|
32,569 | 10.06 | 10.33 | 10.06 | 0 | 0 | 0 |
08/01/2018 |
10.06
|
104,400 | 9.99 | 10.06 | 9.99 | 0 | 0 | 0 |
05/01/2018 |
9.99
|
6,413 | 9.93 | 10.06 | 9.93 | 0 | 0 | 0 |
04/01/2018 |
9.93
|
7,028 | 10.06 | 10.06 | 9.93 | 0 | 0 | 0 |
03/01/2018 |
10.06
|
14,811 | 10.06 | 10.06 | 9.93 | 0 | 0 | 0 |
02/01/2018 |
10.06
|
171,391 | 9.93 | 10.13 | 9.93 | 0 | 0 | 0 |
29/12/2017 |
9.93
|
41,439 | 10.06 | 10.06 | 9.93 | 0 | 0 | 0 |
28/12/2017 |
10.06
|
7,901 | 9.93 | 10.06 | 9.86 | 0 | 0 | 0 |
27/12/2017 |
9.93
|
23,357 | 10.06 | 10.13 | 9.93 | 0 | 0 | 0 |
26/12/2017 |
10.06
|
24,800 | 10.13 | 11.13 | 10.06 | 0 | 0 | 0 |
25/12/2017 |
10.13
|
25,460 | 10.06 | 10.13 | 9.72 | 0 | 0 | 0 |
22/12/2017 |
10.06
|
7,425 | 10.13 | 10.13 | 10.06 | 0 | 0 | 0 |
21/12/2017 |
10.13
|
5,443 | 10.19 | 10.19 | 10.13 | 0 | 0 | 0 |
20/12/2017 |
10.19
|
13,765 | 9.79 | 10.33 | 9.86 | 0 | 0 | 0 |
19/12/2017 |
9.79
|
69,300 | 9.86 | 10.06 | 9.79 | 0 | 0 | 0 |
18/12/2017 |
9.86
|
18,784 | 9.66 | 10.06 | 9.72 | 0 | 0 | 0 |
15/12/2017 |
9.66
|
3,927 | 9.59 | 9.72 | 9.66 | 0 | 0 | 0 |
14/12/2017 |
9.59
|
11,785 | 9.59 | 9.72 | 9.52 | 0 | 0 | 0 |
13/12/2017 |
9.59
|
1,050 | 9.52 | 9.66 | 9.52 | 0 | 0 | 0 |
12/12/2017 |
9.52
|
12,544 | 10.46 | 10.46 | 9.25 | 0 | 0 | 0 |
11/12/2017 |
10.46
|
1,273 | 10.19 | 10.46 | 10.26 | 0 | 0 | 0 |
08/12/2017 |
10.19
|
38,252 | 10.19 | 10.46 | 10.19 | 0 | 0 | 0 |
07/12/2017 |
10.19
|
10,880 | 10.19 | 10.39 | 10.19 | 0 | 0 | 0 |
06/12/2017 |
10.19
|
11,654 | 10.33 | 10.33 | 9.99 | 0 | 0 | 0 |
05/12/2017 |
10.33
|
20,208 | 10.06 | 10.39 | 9.93 | 0 | 0 | 0 |
04/12/2017 |
10.06
|
34,640 | 9.59 | 10.06 | 9.66 | 0 | 0 | 0 |
01/12/2017 |
9.59
|
42,160 | 9.39 | 9.66 | 9.39 | 10 | 0 | 0.0 |
30/11/2017 |
9.39
|
27,890 | 9.25 | 9.39 | 9.25 | 0 | 0 | 0 |
29/11/2017 |
9.25
|
8,606 | 9.32 | 9.32 | 9.25 | 0 | 0 | 0 |