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) |
-8.80 | -24.44% | 2,203,400 | 99,300 | 2.7 |
27.20
36
27.20
|
2 tháng
(2024-07-22) |
-12.10 | -30.79% | 3,439,200 | -15,100 | -1.4 |
27.20
42
27.20
|
3 tháng
(2024-06-21) |
-8.80 | -24.44% | 4,423,800 | -24,100 | -1.7 |
27.20
42
27.20
|
6 tháng
(2024-03-25) |
-3.70 | -11.97% | 31,199,200 | 385,600 | 10.2 |
27.20
42
27.20
|
12 tháng
(2023-09-25) |
-7.80 | -22.29% | 97,847,600 | 586,062 | 15.7 |
27.20
42
27.20
|
24 tháng
(2022-09-30) |
-0.22 | -0.82% | 139,611,363 | 584,858 | 15.8 |
20.15
44.25
27.20
|
36 tháng
(2021-10-05) |
5.53 | 25.54% | 228,726,238 | 521,948 | 13.0 |
20.15
44.25
27.20
|
60 tháng
(2019-10-16) |
18.28 | 204.89% | 356,731,835 | 664,448 | 14.9 |
8
44.25
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
9.10
|
98,810 | 9.10 | 9.16 | 9.04 | 0 | 0 | 0 |
09/07/2019 |
9.10
|
62,100 | 9.04 | 9.10 | 8.98 | 0 | 0 | 0 |
08/07/2019 |
9.04
|
48,700 | 9.10 | 9.16 | 9.04 | 0 | 0 | 0 |
05/07/2019 |
9.10
|
52,000 | 9.04 | 9.10 | 8.98 | 0 | 0 | 0 |
04/07/2019 |
9.04
|
67,800 | 9.04 | 9.10 | 8.98 | 0 | 0 | 0 |
03/07/2019 |
9.04
|
56,900 | 9.04 | 9.04 | 8.98 | 0 | 0 | 0 |
02/07/2019 |
9.04
|
79,900 | 9.10 | 9.10 | 8.98 | 0 | 0 | 0 |
01/07/2019 |
9.10
|
101,100 | 9.04 | 9.10 | 8.92 | 0 | 0 | 0 |
28/06/2019 |
9.04
|
74,000 | 8.92 | 9.04 | 8.92 | 0 | 0 | 0 |
27/06/2019 |
8.92
|
73,500 | 8.98 | 9.04 | 8.92 | 0 | 0 | 0 |
26/06/2019 |
8.98
|
49,600 | 8.92 | 9.04 | 8.92 | 0 | 0 | 0 |
25/06/2019 |
8.92
|
67,900 | 8.92 | 9.04 | 8.92 | 0 | 0 | 0 |
24/06/2019 |
8.92
|
20,100 | 9.04 | 9.04 | 8.92 | 0 | 0 | 0 |
21/06/2019 |
9.04
|
148,000 | 9.10 | 9.16 | 9.04 | 0 | 0 | 0 |
20/06/2019 |
9.10
|
77,500 | 8.98 | 9.10 | 8.92 | 0 | 0 | 0 |
19/06/2019 |
8.98
|
51,700 | 8.92 | 9.04 | 8.92 | 0 | 0 | 0 |
18/06/2019 |
8.92
|
51,700 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
17/06/2019 |
8.92
|
68,600 | 9.04 | 9.10 | 8.92 | 0 | 0 | 0 |
14/06/2019 |
9.04
|
139,300 | 8.98 | 9.04 | 8.92 | 0 | 0 | 0 |
13/06/2019 |
8.98
|
123,700 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
12/06/2019 |
8.92
|
93,200 | 8.98 | 9.04 | 8.92 | 0 | 0 | 0 |
11/06/2019 |
8.98
|
99,400 | 8.98 | 9.04 | 8.92 | 0 | 0 | 0 |
10/06/2019 |
8.98
|
102,900 | 9.04 | 9.10 | 8.98 | 0 | 0 | 0 |
07/06/2019 |
9.04
|
120,100 | 8.98 | 9.04 | 8.98 | 0 | 0 | 0 |
06/06/2019 |
8.98
|
126,200 | 9.04 | 9.10 | 8.92 | 0 | 0 | 0 |
05/06/2019 |
9.04
|
60,900 | 8.92 | 9.04 | 8.86 | 0 | 0 | 0 |
04/06/2019 |
8.92
|
57,820 | 8.98 | 9.04 | 8.92 | 0 | 0 | 0 |
03/06/2019 |
8.98
|
60,300 | 8.98 | 9.04 | 8.92 | 0 | 0 | 0 |
31/05/2019 |
8.98
|
72,320 | 9.04 | 9.10 | 8.98 | 0 | 0 | 0 |
30/05/2019 |
9.04
|
79,600 | 8.98 | 9.04 | 8.92 | 0 | 0 | 0 |
29/05/2019 |
8.98
|
110,900 | 8.86 | 8.98 | 8.86 | 0 | 0 | 0 |
28/05/2019 |
8.86
|
62,700 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
27/05/2019 |
8.92
|
62,000 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
24/05/2019 |
8.92
|
133,000 | 8.92 | 9.04 | 8.86 | 0 | 0 | 0 |
23/05/2019 |
8.92
|
106,700 | 9.10 | 9.16 | 8.92 | 0 | 0 | 0 |
22/05/2019 |
9.10
|
101,900 | 9.10 | 9.16 | 9.04 | 0 | 0 | 0 |
21/05/2019 |
9.10
|
112,100 | 9.22 | 9.22 | 9.10 | 0 | 0 | 0 |
20/05/2019 |
9.22
|
88,800 | 9.16 | 9.22 | 9.10 | 0 | 0 | 0 |
17/05/2019 |
9.16
|
101,940 | 9.10 | 9.22 | 9.04 | 0 | 0 | 0 |
16/05/2019 |
9.10
|
103,330 | 9.10 | 9.22 | 9.04 | 0 | 0 | 0 |
15/05/2019 |
9.10
|
102,800 | 9.16 | 9.22 | 9.10 | 0 | 0 | 0 |
14/05/2019 |
9.16
|
114,915 | 9.10 | 9.16 | 8.98 | 0 | 0 | 0 |
13/05/2019 |
9.10
|
138,100 | 9.04 | 9.16 | 8.98 | 0 | 0 | 0 |
10/05/2019 |
9.04
|
115,000 | 8.98 | 9.10 | 8.98 | 0 | 0 | 0 |
09/05/2019 |
8.98
|
142,700 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
08/05/2019 |
8.92
|
110,400 | 8.98 | 9.04 | 8.86 | 0 | 0 | 0 |
07/05/2019 |
8.98
|
126,215 | 8.92 | 9.04 | 8.92 | 0 | 0 | 0 |
06/05/2019 |
8.92
|
96,500 | 8.98 | 8.98 | 8.86 | 0 | 0 | 0 |
03/05/2019 |
8.98
|
99,600 | 9.04 | 9.10 | 8.92 | 0 | 0 | 0 |
02/05/2019 |
9.04
|
106,600 | 9.10 | 9.16 | 9.04 | 0 | 0 | 0 |
26/04/2019 |
9.10
|
72,900 | 9.10 | 9.10 | 9.04 | 0 | 0 | 0 |
25/04/2019 |
9.10
|
186,800 | 9.16 | 9.16 | 9.04 | 0 | 0 | 0 |
24/04/2019 |
9.16
|
157,200 | 9.10 | 9.22 | 9.04 | 0 | 0 | 0 |
23/04/2019 |
9.10
|
102,800 | 9.16 | 9.16 | 9.04 | 0 | 0 | 0 |
22/04/2019 |
9.16
|
137,800 | 9.10 | 9.16 | 9.04 | 0 | 0 | 0 |
19/04/2019 |
9.10
|
105,200 | 9.10 | 9.22 | 9.10 | 0 | 0 | 0 |
18/04/2019 |
9.10
|
104,000 | 9.16 | 9.22 | 9.10 | 0 | 0 | 0 |
17/04/2019 |
9.16
|
135,700 | 9.22 | 9.33 | 9.16 | 0 | 0 | 0 |
16/04/2019 |
9.22
|
127,300 | 9.22 | 9.22 | 9.10 | 0 | 0 | 0 |
12/04/2019 |
9.22
|
163,700 | 9.33 | 9.39 | 9.22 | 0 | 0 | 0 |
11/04/2019 |
9.33
|
88,300 | 9.33 | 9.39 | 9.28 | 0 | 0 | 0 |
10/04/2019 |
9.33
|
92,900 | 9.39 | 9.45 | 9.33 | 0 | 0 | 0 |
09/04/2019 |
9.39
|
82,500 | 9.45 | 9.51 | 9.39 | 0 | 0 | 0 |
08/04/2019 |
9.45
|
69,800 | 9.33 | 9.45 | 9.33 | 0 | 0 | 0 |
05/04/2019 |
9.33
|
87,100 | 9.39 | 9.45 | 9.33 | 0 | 0 | 0 |
04/04/2019 |
9.39
|
71,100 | 9.39 | 9.51 | 9.33 | 0 | 0 | 0 |
03/04/2019 |
9.39
|
104,000 | 9.45 | 9.45 | 9.33 | 0 | 0 | 0 |
02/04/2019 |
9.45
|
135,500 | 9.51 | 9.51 | 9.39 | 0 | 0 | 0 |
01/04/2019 |
9.51
|
96,600 | 9.45 | 9.51 | 9.39 | 0 | 0 | 0 |
29/03/2019 |
9.45
|
154,000 | 9.45 | 9.57 | 9.39 | 0 | 0 | 0 |
28/03/2019 |
9.45
|
127,600 | 9.45 | 9.45 | 9.33 | 0 | 0 | 0 |
27/03/2019 |
9.45
|
167,220 | 9.22 | 9.45 | 9.22 | 0 | 0 | 0 |
26/03/2019 |
9.22
|
107,400 | 9.16 | 9.28 | 9.16 | 0 | 0 | 0 |
25/03/2019 |
9.16
|
106,000 | 9.28 | 9.28 | 9.10 | 0 | 0 | 0 |
22/03/2019 |
9.28
|
114,010 | 9.22 | 9.28 | 9.16 | 0 | 0 | 0 |
21/03/2019 |
9.22
|
141,500 | 9.28 | 9.39 | 9.22 | 0 | 0 | 0 |
20/03/2019 |
9.28
|
144,400 | 9.33 | 9.39 | 9.28 | 0 | 0 | 0 |
19/03/2019 |
9.33
|
192,400 | 9.28 | 9.33 | 9.22 | 0 | 0 | 0 |
18/03/2019 |
9.28
|
319,700 | 9.22 | 9.39 | 9.16 | 0 | 0 | 0 |
15/03/2019 |
9.22
|
305,430 | 9.33 | 9.33 | 9.22 | 0 | 0 | 0 |
14/03/2019 |
9.33
|
119,500 | 9.33 | 9.45 | 9.28 | 0 | 0 | 0 |
13/03/2019 |
9.33
|
246,500 | 9.45 | 9.51 | 9.33 | 0 | 0 | 0 |
12/03/2019 |
9.45
|
86,400 | 9.33 | 9.45 | 9.28 | 0 | 0 | 0 |
11/03/2019 |
9.33
|
95,900 | 9.28 | 9.39 | 9.22 | 0 | 0 | 0 |
08/03/2019 |
9.28
|
81,010 | 9.33 | 9.33 | 9.22 | 0 | 0 | 0 |
07/03/2019 |
9.33
|
81,450 | 9.22 | 9.33 | 9.16 | 0 | 0 | 0 |
06/03/2019 |
9.22
|
134,100 | 9.28 | 9.39 | 9.22 | 0 | 0 | 0 |
05/03/2019 |
9.28
|
155,110 | 9.39 | 9.45 | 9.28 | 0 | 0 | 0 |
04/03/2019 |
9.39
|
204,300 | 9.33 | 9.39 | 9.28 | 0 | 0 | 0 |
01/03/2019 |
9.33
|
244,800 | 9.16 | 9.33 | 9.16 | 0 | 0 | 0 |
28/02/2019 |
9.16
|
82,800 | 9.28 | 9.33 | 9.16 | 0 | 0 | 0 |
27/02/2019 |
9.28
|
108,400 | 9.16 | 9.28 | 9.10 | 0 | 0 | 0 |
26/02/2019 |
9.16
|
79,000 | 9.28 | 9.33 | 9.16 | 0 | 0 | 0 |
25/02/2019 |
9.28
|
70,100 | 9.22 | 9.28 | 9.10 | 0 | 0 | 0 |
22/02/2019 |
9.22
|
101,110 | 9.16 | 9.22 | 9.10 | 0 | 0 | 0 |
21/02/2019 |
9.16
|
138,300 | 9.04 | 9.16 | 8.98 | 0 | 0 | 0 |
20/02/2019 |
9.04
|
70,400 | 8.98 | 9.04 | 8.86 | 0 | 0 | 0 |
19/02/2019 |
8.98
|
100,100 | 8.80 | 8.98 | 8.74 | 0 | 0 | 0 |
18/02/2019 |
8.80
|
35,800 | 8.80 | 8.80 | 8.69 | 0 | 0 | 0 |
15/02/2019 |
8.80
|
52,300 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |