Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.80 | 4.68% | 14,525,700 | 26,600 | 0.4 |
17.10
18.20
17.70
|
2 tháng
(2025-05-12) |
5.10 | 39.84% | 31,130,000 | 176,300 | 2.6 |
12.60
18.40
17.70
|
3 tháng
(2025-04-14) |
6.80 | 61.26% | 37,682,000 | 994,600 | 7.0 |
10.90
18.40
17.70
|
6 tháng
(2025-01-13) |
6.90 | 62.73% | 56,627,765 | 2,345,800 | 23.6 |
9.80
18.40
17.70
|
12 tháng
(2024-07-16) |
6 | 50.42% | 67,536,698 | 4,423,000 | 49.2 |
9.80
18.40
17.70
|
24 tháng
(2023-07-24) |
3.70 | 26.06% | 82,472,084 | 4,424,000 | 49.2 |
9.80
18.40
17.70
|
36 tháng
(2022-07-27) |
-5.30 | -22.84% | 93,853,147 | 4,428,485 | 49.3 |
9.80
29.20
17.70
|
60 tháng
(2020-08-06) |
8.87 | 98.30% | 165,537,324 | 4,427,311 | 48.6 |
8.50
39.90
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
8.85
|
44,005 | 8.85 | 9.29 | 8.41 | 0 | 0 | 0 |
17/09/2018 |
8.85
|
1,330 | 9.56 | 9.56 | 8.41 | 0 | 0 | 0 |
14/09/2018 |
9.56
|
45,501 | 9.73 | 9.73 | 7.43 | 0 | 0 | 0 |
13/09/2018 |
9.73
|
32,200 | 8.41 | 9.73 | 8.67 | 0 | 0 | 0 |
12/09/2018 |
8.41
|
17,800 | 7.17 | 8.85 | 7.96 | 0 | 0 | 0 |
11/09/2018 |
7.17
|
30,337 | 8.41 | 8.50 | 7.17 | 0 | 0 | 0 |
10/09/2018 |
8.41
|
7,625 | 9.29 | 9.29 | 8.14 | 0 | 0 | 0 |
07/09/2018 |
9.29
|
1,710 | 9.03 | 9.29 | 9.03 | 0 | 0 | 0 |
06/09/2018 |
9.03
|
300 | 7.61 | 9.03 | 9.03 | 0 | 0 | 0 |
05/09/2018 |
7.61
|
13,100 | 8.41 | 8.58 | 7.61 | 0 | 0 | 0 |
04/09/2018 |
8.41
|
305 | 8.76 | 8.94 | 8.41 | 0 | 0 | 0 |
31/08/2018 |
8.76
|
2,400 | 9.20 | 9.20 | 8.41 | 0 | 0 | 0 |
30/08/2018 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
29/08/2018 |
9.20
|
100 | 8.58 | 9.20 | 9.20 | 0 | 0 | 0 |
28/08/2018 |
8.58
|
0 | 9.03 | 8.58 | 8.58 | 0 | 0 | 0 |
27/08/2018 |
9.03
|
730 | 9.12 | 9.12 | 8.14 | 0 | 0 | 0 |
24/08/2018 |
9.12
|
100 | 8.58 | 9.12 | 9.12 | 0 | 0 | 0 |
23/08/2018 |
8.58
|
600 | 8.76 | 9.03 | 8.58 | 0 | 0 | 0 |
22/08/2018 |
8.76
|
799 | 9.38 | 9.38 | 8.50 | 0 | 0 | 0 |
21/08/2018 |
9.38
|
132 | 9.20 | 9.38 | 9.38 | 0 | 0 | 0 |
20/08/2018 |
9.20
|
730 | 8.58 | 9.38 | 9.20 | 0 | 0 | 0 |
17/08/2018 |
8.58
|
7,515 | 9.65 | 9.73 | 8.50 | 0 | 0 | 0 |
16/08/2018 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
15/08/2018 |
9.65
|
2,000 | 9.73 | 9.73 | 8.85 | 0 | 0 | 0 |
14/08/2018 |
9.73
|
1,115 | 9.73 | 9.73 | 9.56 | 0 | 0 | 0 |
13/08/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
10/08/2018 |
9.73
|
1 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
09/08/2018 |
9.73
|
162 | 8.67 | 9.73 | 9.73 | 0 | 0 | 0 |
08/08/2018 |
8.67
|
2,000 | 10 | 10 | 8.67 | 0 | 0 | 0 |
07/08/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
06/08/2018 |
10
|
10 | 10 | 10 | 10 | 0 | 0 | 0 |
03/08/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
02/08/2018 |
10
|
5,315 | 9.91 | 10 | 9.91 | 0 | 0 | 0 |
01/08/2018 |
9.91
|
1 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
31/07/2018 |
9.91
|
2,820 | 9.65 | 9.91 | 9.91 | 0 | 0 | 0 |
30/07/2018 |
9.65
|
106 | 9.20 | 9.65 | 9.65 | 0 | 0 | 0 |
27/07/2018 |
9.20
|
1,300 | 9.38 | 9.73 | 8.85 | 0 | 0 | 0 |
26/07/2018 |
9.38
|
0 | 9.29 | 9.38 | 9.38 | 0 | 0 | 0 |
25/07/2018 |
9.29
|
1,190 | 9.47 | 10 | 9.29 | 0 | 0 | 0 |
24/07/2018 |
9.47
|
0 | 9.73 | 9.47 | 9.47 | 0 | 0 | 0 |
23/07/2018 |
9.73
|
1,100 | 9.73 | 9.73 | 9.29 | 0 | 0 | 0 |
20/07/2018 |
9.73
|
300 | 9.65 | 9.73 | 9.65 | 0 | 0 | 0 |
19/07/2018 |
9.65
|
10 | 9.73 | 9.73 | 9.65 | 0 | 0 | 0 |
18/07/2018 |
9.73
|
10,800 | 9.20 | 9.73 | 9.20 | 0 | 0 | 0 |
17/07/2018 |
9.20
|
0 | 9.03 | 9.20 | 9.20 | 0 | 0 | 0 |
16/07/2018 |
9.03
|
200 | 9.73 | 9.73 | 9.03 | 0 | 0 | 0 |
13/07/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
12/07/2018 |
9.73
|
1 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
11/07/2018 |
9.73
|
100 | 9.29 | 9.73 | 9.73 | 0 | 0 | 0 |
10/07/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
09/07/2018 |
9.29
|
300 | 10.09 | 10.09 | 9.29 | 0 | 0 | 0 |
06/07/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
05/07/2018 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
04/07/2018 |
10.09
|
100 | 9.73 | 10.09 | 10.09 | 0 | 0 | 0 |
03/07/2018 |
9.73
|
19,100 | 9.73 | 9.73 | 9.29 | 0 | 0 | 0 |
02/07/2018 |
9.73
|
110 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
29/06/2018 |
9.73
|
10,000 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
28/06/2018 |
9.73
|
301 | 10 | 10 | 9.29 | 0 | 0 | 0 |
27/06/2018 |
10
|
1,500 | 10.09 | 10.09 | 9.65 | 0 | 0 | 0 |
26/06/2018 |
10.09
|
2,600 | 10.09 | 10.09 | 9.91 | 0 | 0 | 0 |
25/06/2018 |
10.09
|
9,700 | 9.91 | 10.09 | 8.85 | 0 | 0 | 0 |
22/06/2018 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
21/06/2018 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
20/06/2018 |
9.91
|
0 | 9.29 | 9.91 | 9.91 | 0 | 0 | 0 |
19/06/2018 |
9.29
|
30,200 | 9.73 | 10.18 | 8.85 | 0 | 500 | -0.0 |
18/06/2018 |
9.73
|
250 | 10.09 | 10.09 | 9.73 | 0 | 0 | 0 |
15/06/2018 |
10.09
|
13,310 | 10 | 10.09 | 9.73 | 0 | 0 | 0 |
14/06/2018 |
10
|
8,500 | 9.82 | 10 | 9.65 | 0 | 0 | 0 |
13/06/2018 |
9.82
|
5,100 | 8.76 | 9.82 | 9.65 | 0 | 0 | 0 |
12/06/2018 |
8.76
|
1,300 | 10.18 | 10.18 | 8.76 | 0 | 0 | 0 |
11/06/2018 |
10.18
|
1,500 | 10.27 | 10.27 | 9.73 | 0 | 0 | 0 |
08/06/2018 |
10.27
|
13,050 | 10.09 | 10.27 | 10.09 | 0 | 0 | 0 |
07/06/2018 |
10.09
|
7,500 | 10 | 10.09 | 9.73 | 0 | 0 | 0 |
06/06/2018 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
05/06/2018 |
10
|
15 | 9.91 | 10 | 10 | 0 | 0 | 0 |
04/06/2018 |
9.91
|
400 | 9.56 | 10.09 | 9.91 | 0 | 0 | 0 |
01/06/2018 |
9.56
|
1,000 | 10.18 | 10.18 | 9.56 | 0 | 0 | 0 |
31/05/2018 |
10.18
|
34,150 | 9.65 | 10.18 | 9.03 | 0 | 0 | 0 |
30/05/2018 |
9.65
|
1,300 | 10.18 | 10.18 | 9.65 | 0 | 0 | 0 |
29/05/2018 |
10.18
|
9,210 | 9.65 | 10.18 | 10.09 | 0 | 0 | 0 |
28/05/2018 |
9.65
|
9,200 | 10.09 | 10.09 | 9.65 | 0 | 0 | 0 |
25/05/2018 |
10.09
|
10,862 | 10.53 | 10.53 | 10.09 | 0 | 0 | 0 |
24/05/2018 |
10.53
|
47,430 | 10.18 | 10.80 | 10 | 0 | 0 | 0 |
23/05/2018 |
10.18
|
71,201 | 10.18 | 10.44 | 9.65 | 0 | 0 | 0 |
22/05/2018 |
10.18
|
8,850 | 10.80 | 10.80 | 9.56 | 0 | 0 | 0 |
21/05/2018 |
10.80
|
3,600 | 9.73 | 10.80 | 10.35 | 0 | 0 | 0 |
18/05/2018 |
9.73
|
6,410 | 10.53 | 10.53 | 9.73 | 0 | 0 | 0 |
17/05/2018 |
10.53
|
35,450 | 10.18 | 10.62 | 9.56 | 0 | 0 | 0 |
16/05/2018 |
10.18
|
3,200 | 10.27 | 10.27 | 9.73 | 0 | 0 | 0 |
15/05/2018 |
10.27
|
17,100 | 10.18 | 10.27 | 10 | 0 | 0 | 0 |
14/05/2018 |
10.18
|
12,100 | 10.44 | 10.44 | 9.73 | 0 | 0 | 0 |
11/05/2018 |
10.44
|
8,600 | 10.18 | 10.53 | 9.73 | 0 | 0 | 0 |
10/05/2018 |
10.18
|
15,400 | 10.27 | 10.35 | 10.18 | 0 | 0 | 0 |
09/05/2018 |
10.27
|
45,340 | 10.35 | 11.86 | 9.91 | 0 | 0 | 0 |
08/05/2018 |
10.35
|
35,390 | 10.18 | 11.42 | 9.73 | 0 | 0 | 0 |
07/05/2018 |
10.18
|
7,600 | 10.27 | 10.71 | 9.82 | 0 | 0 | 0 |
04/05/2018 |
10.27
|
2,100 | 10.09 | 10.27 | 10.27 | 0 | 0 | 0 |
03/05/2018 |
10.09
|
29,043 | 10.71 | 11.95 | 10.09 | 0 | 0 | 0 |
02/05/2018 |
10.71
|
11,100 | 10.97 | 10.97 | 10 | 0 | 0 | 0 |
27/04/2018 |
10.97
|
70,590 | 10.80 | 11.95 | 9.82 | 0 | 0 | 0 |