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) |
-0.70 | -2.89% | 4,323,700 | 137,200 | 3.2 |
22.40
24.20
23.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.08% | 17,561,500 | 160,200 | 4.0 |
22.30
25.55
23.50
|
3 tháng
(2024-06-21) |
-1.10 | -4.47% | 31,674,400 | 462,200 | 12.0 |
22.30
26.70
23.50
|
6 tháng
(2024-03-25) |
-2.43 | -9.38% | 55,945,200 | 315,190 | 8.2 |
21.78
26.77
23.50
|
12 tháng
(2023-09-25) |
2.34 | 11.06% | 123,843,100 | 488,370 | 12.0 |
20.97
28.85
23.50
|
24 tháng
(2022-09-30) |
3.02 | 14.76% | 157,949,200 | 840,975 | 18.5 |
11.28
28.85
23.50
|
36 tháng
(2021-10-05) |
-8.24 | -25.97% | 206,191,200 | -595,405 | -47.6 |
11.28
50.22
23.50
|
60 tháng
(2019-10-16) |
7.07 | 43.02% | 279,719,220 | 1,324,115 | 38.5 |
10.13
50.22
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2017 |
9.26
|
3,170 | 9.21 | 9.26 | 9.21 | 0 | 0 | 0 |
23/11/2017 |
9.21
|
2,020 | 9.26 | 9.26 | 9.21 | 0 | 0 | 0 |
22/11/2017 |
9.26
|
7,330 | 9.12 | 9.26 | 9.21 | 0 | 0 | 0 |
21/11/2017 |
9.12
|
1,940 | 9.04 | 9.12 | 9.12 | 10 | 390 | -0.0 |
20/11/2017 |
9.04
|
4,100 | 9.15 | 9.18 | 9.04 | 0 | 1,870 | -0.0 |
17/11/2017 |
9.15
|
100 | 9.09 | 9.15 | 9.09 | 0 | 0 | 0 |
16/11/2017 |
9.09
|
2,220 | 9.37 | 9.37 | 9.04 | 0 | 0 | 0 |
15/11/2017 |
9.37
|
10 | 9.18 | 9.37 | 9.37 | 0 | 0 | 0 |
14/11/2017 |
9.18
|
10 | 9.15 | 9.18 | 9.18 | 0 | 0 | 0 |
13/11/2017 |
9.15
|
1,610 | 9.21 | 9.21 | 9.07 | 0 | 10 | -0.0 |
10/11/2017 |
9.21
|
990 | 9.09 | 9.21 | 9.09 | 0 | 130 | -0.0 |
09/11/2017 |
9.09
|
2,270 | 9.21 | 9.21 | 9.09 | 0 | 1,270 | -0.0 |
08/11/2017 |
9.21
|
2,340 | 9.21 | 9.49 | 9.21 | 0 | 2,330 | -0.0 |
07/11/2017 |
9.21
|
2,730 | 9.21 | 9.21 | 9.07 | 0 | 0 | 0 |
06/11/2017 |
9.21
|
3,400 | 9.04 | 9.21 | 9.18 | 0 | 0 | 0 |
03/11/2017 |
9.04
|
2,050 | 9.21 | 9.37 | 8.98 | 0 | 0 | 0 |
02/11/2017 |
9.21
|
2,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
01/11/2017 |
9.21
|
5,250 | 9.09 | 9.21 | 9.09 | 0 | 0 | 0 |
31/10/2017 |
9.09
|
1,800 | 9.26 | 9.26 | 9.09 | 0 | 0 | 0 |
30/10/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
27/10/2017 |
9.26
|
390 | 9.49 | 9.49 | 9.26 | 0 | 0 | 0 |
26/10/2017 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
25/10/2017 |
9.49
|
100 | 9.49 | 9.49 | 8.98 | 0 | 0 | 0 |
24/10/2017 |
9.49
|
7,310 | 9.49 | 9.49 | 9.21 | 0 | 0 | 0 |
23/10/2017 |
9.49
|
1,290 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
20/10/2017 |
9.49
|
1,690 | 9.65 | 9.65 | 9.49 | 0 | 0 | 0 |
19/10/2017 |
9.65
|
1,070 | 9.49 | 9.65 | 9.49 | 0 | 0 | 0 |
18/10/2017 |
9.49
|
3,720 | 9.65 | 9.65 | 9.49 | 0 | 0 | 0 |
17/10/2017 |
9.65
|
16,390 | 9.76 | 9.76 | 9.65 | 0 | 0 | 0 |
16/10/2017 |
9.76
|
1,860 | 9.79 | 9.79 | 9.54 | 0 | 0 | 0 |
13/10/2017 |
9.79
|
8,820 | 9.76 | 9.79 | 9.71 | 0 | 0 | 0 |
12/10/2017 |
9.76
|
7,470 | 9.76 | 9.76 | 9.26 | 0 | 0 | 0 |
11/10/2017 |
9.76
|
6,260 | 9.65 | 10.27 | 9.65 | 0 | 0 | 0 |
10/10/2017 |
9.65
|
16,420 | 9.04 | 9.65 | 9.21 | 0 | 0 | 0 |
09/10/2017 |
9.04
|
26,720 | 9.01 | 9.21 | 9.04 | 0 | 0 | 0 |
06/10/2017 |
9.01
|
2,070 | 9.15 | 9.15 | 8.98 | 0 | 0 | 0 |
05/10/2017 |
9.15
|
90 | 8.98 | 9.15 | 8.98 | 0 | 0 | 0 |
04/10/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
03/10/2017 |
8.98
|
10 | 9.09 | 9.09 | 8.98 | 0 | 0 | 0 |
02/10/2017 |
9.09
|
16,650 | 8.98 | 9.09 | 8.93 | 0 | 0 | 0 |
29/09/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
28/09/2017 |
8.98
|
250 | 8.93 | 8.98 | 8.93 | 0 | 0 | 0 |
27/09/2017 |
8.93
|
9,850 | 8.93 | 9.04 | 8.93 | 0 | 0 | 0 |
26/09/2017 |
8.93
|
1,710 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 |
25/09/2017 |
8.98
|
550 | 8.93 | 9.04 | 8.98 | 0 | 0 | 0 |
22/09/2017 |
8.93
|
5,790 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
21/09/2017 |
8.93
|
20 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
20/09/2017 |
8.93
|
7,500 | 8.96 | 8.96 | 8.93 | 0 | 0 | 0 |
19/09/2017 |
8.96
|
2,710 | 8.93 | 8.96 | 8.93 | 0 | 0 | 0 |
18/09/2017 |
8.93
|
2,050 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
15/09/2017 |
8.93
|
13,400 | 9.04 | 9.04 | 8.93 | 0 | 6,300 | -0.1 |
14/09/2017 |
9.04
|
5,490 | 9.04 | 9.04 | 8.93 | 0 | 0 | 0 |
13/09/2017 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
12/09/2017 |
9.04
|
4,810 | 8.98 | 9.04 | 8.93 | 0 | 0 | 0 |
11/09/2017 |
8.98
|
12,060 | 9.04 | 9.04 | 8.98 | 0 | 0 | 0 |
08/09/2017 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
07/09/2017 |
9.04
|
2,500 | 9.09 | 9.09 | 9.04 | 0 | 0 | 0 |
06/09/2017 |
9.09
|
3,120 | 9.04 | 9.09 | 9.04 | 0 | 0 | 0 |
05/09/2017 |
9.04
|
4,400 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
01/09/2017 |
9.04
|
3,960 | 9.04 | 9.04 | 8.93 | 0 | 0 | 0 |
31/08/2017 |
9.04
|
4,600 | 9.15 | 9.15 | 9.04 | 0 | 0 | 0 |
30/08/2017 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
29/08/2017 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
28/08/2017 |
9.15
|
14,520 | 9.07 | 9.15 | 8.93 | 0 | 0 | 0 |
25/08/2017 |
9.07
|
21,700 | 9.07 | 9.07 | 8.87 | 0 | 0 | 0 |
24/08/2017 |
9.07
|
5,960 | 9.12 | 9.12 | 9.01 | 0 | 0 | 0 |
23/08/2017 |
9.12
|
5,210 | 9.15 | 9.15 | 9.01 | 0 | 0 | 0 |
22/08/2017 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
21/08/2017 |
9.15
|
30 | 9.09 | 9.15 | 9.15 | 0 | 0 | 0 |
18/08/2017 |
9.09
|
3,020 | 9.04 | 9.09 | 8.98 | 0 | 0 | 0 |
17/08/2017 |
9.04
|
3,400 | 9.15 | 9.15 | 9.04 | 0 | 0 | 0 |
16/08/2017 |
9.15
|
10,310 | 9.15 | 9.15 | 8.98 | 0 | 0 | 0 |
15/08/2017 |
9.15
|
1,510 | 9.21 | 9.21 | 8.87 | 0 | 0 | 0 |
14/08/2017 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
11/08/2017 |
9.21
|
1,800 | 9.09 | 9.21 | 9.15 | 1,800 | 500 | 0.0 |
10/08/2017 |
9.09
|
3,510 | 9.09 | 9.09 | 8.93 | 0 | 0 | 0 |
09/08/2017 |
9.09
|
7,120 | 8.98 | 9.09 | 8.98 | 0 | 0 | 0 |
08/08/2017 |
8.98
|
12,760 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
07/08/2017 |
8.98
|
37,100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
04/08/2017 |
8.98
|
4,000 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
03/08/2017 |
8.98
|
7,700 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 |
02/08/2017 |
8.98
|
10,200 | 8.93 | 8.98 | 8.98 | 0 | 0 | 0 |
01/08/2017 |
8.93
|
13,500 | 8.87 | 8.98 | 8.93 | 0 | 0 | 0 |
31/07/2017 |
8.87
|
1,130 | 9.09 | 9.09 | 8.87 | 0 | 0 | 0 |
28/07/2017 |
9.09
|
8,380 | 9.21 | 9.21 | 8.98 | 5,000 | 0 | 0.1 |
27/07/2017 |
9.21
|
800 | 9.15 | 9.21 | 8.98 | 0 | 0 | 0 |
26/07/2017 |
9.15
|
3,200 | 9.04 | 9.15 | 9.01 | 0 | 0 | 0 |
25/07/2017 |
9.04
|
32,310 | 9.01 | 9.04 | 9.01 | 0 | 0 | 0 |
24/07/2017 |
9.01
|
90,620 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
21/07/2017 |
9.01
|
120 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
20/07/2017 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
19/07/2017 |
9.01
|
2,510 | 9.07 | 9.09 | 9.01 | 0 | 0 | 0 |
18/07/2017 |
9.07
|
51,480 | 8.98 | 9.07 | 8.93 | 0 | 0 | 0 |
17/07/2017 |
8.98
|
18,960 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
14/07/2017 |
9.07
|
2,350 | 9.09 | 9.09 | 8.98 | 0 | 0 | 0 |
13/07/2017 |
9.09
|
10 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
12/07/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
11/07/2017 |
9.09
|
6,140 | 8.98 | 9.09 | 8.98 | 0 | 0 | 0 |
10/07/2017 |
8.98
|
8,210 | 8.93 | 8.98 | 8.93 | 0 | 0 | 0 |
07/07/2017 |
8.93
|
2,790 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 |