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 | 0% | 7,089,500 | 256,400 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 22,901,800 | 473,200 | 4.9 |
9.40
11.40
10.10
|
3 tháng
(2024-06-21) |
-0.80 | -7.34% | 44,571,700 | 542,500 | 5.5 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 97,749,800 | 783,200 | 7.7 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,529,100 | 967,600 | 9.6 |
5.10
11.80
10.10
|
24 tháng
(2022-09-30) |
2.80 | 38.36% | 286,271,844 | 895,772 | 9.4 |
3.60
11.80
10.10
|
36 tháng
(2021-10-05) |
-6.70 | -39.88% | 860,328,264 | 1,108,638 | 11.4 |
3.60
28.10
10.10
|
60 tháng
(2019-10-16) |
-3.61 | -26.33% | 1,347,548,631 | 1,154,418 | 11.8 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/02/2019 |
10.92
|
364,613 | 11.00 | 11.17 | 10.92 | 0 | 0 | 0 |
20/02/2019 |
11.00
|
396,000 | 11.08 | 11.17 | 10.92 | 0 | 0 | 0 |
19/02/2019 |
11.08
|
488,800 | 11.00 | 11.17 | 10.84 | 0 | 0 | 0 |
18/02/2019 |
11.00
|
520,100 | 10.84 | 11.08 | 10.67 | 0 | 0 | 0 |
15/02/2019 |
10.84
|
309,400 | 10.92 | 10.92 | 10.67 | 0 | 0 | 0 |
14/02/2019 |
10.92
|
222,200 | 11.08 | 11.08 | 10.75 | 0 | 0 | 0 |
13/02/2019 |
11.08
|
283,120 | 11.00 | 11.33 | 11.00 | 0 | 0 | 0 |
12/02/2019 |
11.00
|
321,512 | 10.84 | 11.33 | 10.84 | 0 | 0 | 0 |
11/02/2019 |
10.84
|
226,700 | 10.59 | 10.92 | 10.43 | 0 | 0 | 0 |
01/02/2019 |
10.59
|
180,400 | 10.43 | 10.59 | 10.34 | 0 | 0 | 0 |
31/01/2019 |
10.43
|
228,585 | 10.34 | 10.43 | 10.26 | 0 | 0 | 0 |
30/01/2019 |
10.34
|
204,570 | 10.34 | 10.43 | 10.34 | 0 | 0 | 0 |
29/01/2019 |
10.34
|
261,700 | 10.34 | 10.43 | 10.18 | 0 | 0 | 0 |
28/01/2019 |
10.34
|
237,500 | 10.26 | 10.43 | 10.26 | 0 | 0 | 0 |
25/01/2019 |
10.26
|
226,500 | 10.26 | 10.43 | 10.02 | 0 | 0 | 0 |
24/01/2019 |
10.26
|
241,900 | 10.43 | 10.51 | 10.10 | 0 | 0 | 0 |
23/01/2019 |
10.43
|
262,400 | 10.34 | 10.43 | 10.18 | 0 | 0 | 0 |
22/01/2019 |
10.34
|
230,800 | 10.34 | 10.34 | 10.26 | 0 | 0 | 0 |
21/01/2019 |
10.34
|
234,400 | 10.43 | 10.51 | 10.26 | 0 | 0 | 0 |
18/01/2019 |
10.43
|
207,500 | 10.34 | 10.43 | 10.26 | 0 | 0 | 0 |
17/01/2019 |
10.34
|
224,500 | 10.34 | 10.43 | 10.26 | 0 | 0 | 0 |
16/01/2019 |
10.34
|
234,300 | 10.26 | 10.34 | 10.10 | 0 | 0 | 0 |
15/01/2019 |
10.26
|
278,500 | 10.18 | 10.67 | 10.18 | 0 | 0 | 0 |
14/01/2019 |
10.18
|
219,120 | 10.10 | 10.26 | 10.02 | 0 | 0 | 0 |
11/01/2019 |
10.10
|
241,601 | 9.93 | 10.10 | 9.93 | 0 | 0 | 0 |
10/01/2019 |
9.93
|
247,600 | 9.85 | 9.93 | 9.61 | 0 | 0 | 0 |
09/01/2019 |
9.85
|
247,500 | 9.85 | 9.85 | 9.28 | 0 | 0 | 0 |
08/01/2019 |
9.85
|
215,700 | 9.77 | 9.85 | 9.52 | 0 | 0 | 0 |
07/01/2019 |
9.77
|
203,000 | 9.69 | 9.77 | 9.52 | 0 | 0 | 0 |
04/01/2019 |
9.69
|
226,380 | 9.61 | 9.77 | 9.52 | 0 | 0 | 0 |
03/01/2019 |
9.61
|
208,930 | 9.69 | 9.69 | 9.44 | 0 | 0 | 0 |
02/01/2019 |
9.69
|
148,110 | 9.69 | 9.77 | 9.61 | 0 | 0 | 0 |
28/12/2018 |
9.69
|
168,100 | 9.69 | 9.77 | 9.61 | 0 | 0 | 0 |
27/12/2018 |
9.69
|
176,700 | 9.44 | 9.85 | 9.52 | 0 | 0 | 0 |
26/12/2018 |
9.44
|
204,610 | 9.69 | 9.77 | 9.44 | 0 | 0 | 0 |
25/12/2018 |
9.69
|
203,300 | 10.10 | 10.18 | 9.69 | 0 | 0 | 0 |
24/12/2018 |
10.10
|
174,060 | 10.26 | 10.43 | 10.10 | 0 | 0 | 0 |
21/12/2018 |
10.26
|
162,000 | 10.18 | 10.26 | 10.02 | 0 | 0 | 0 |
20/12/2018 |
10.18
|
148,600 | 10.26 | 10.26 | 10.02 | 0 | 0 | 0 |
19/12/2018 |
10.26
|
140,620 | 10.26 | 10.26 | 10.02 | 0 | 0 | 0 |
18/12/2018 |
10.26
|
147,750 | 10.26 | 10.51 | 10.18 | 0 | 0 | 0 |
17/12/2018 |
10.26
|
133,500 | 10.34 | 10.34 | 10.10 | 0 | 0 | 0 |
14/12/2018 |
10.34
|
160,008 | 10.26 | 10.51 | 10.18 | 0 | 0 | 0 |
13/12/2018 |
10.26
|
164,700 | 10.34 | 10.43 | 10.18 | 0 | 0 | 0 |
12/12/2018 |
10.34
|
179,720 | 10.34 | 10.51 | 10.26 | 0 | 0 | 0 |
11/12/2018 |
10.34
|
190,400 | 10.26 | 10.34 | 10.02 | 0 | 0 | 0 |
10/12/2018 |
10.26
|
150,128 | 10.18 | 10.34 | 10.10 | 0 | 0 | 0 |
07/12/2018 |
10.18
|
144,108 | 10.26 | 10.26 | 10.02 | 0 | 0 | 0 |
06/12/2018 |
10.26
|
134,612 | 10.10 | 10.26 | 10.10 | 0 | 0 | 0 |
05/12/2018 |
10.10
|
164,300 | 9.93 | 10.18 | 9.77 | 0 | 0 | 0 |
04/12/2018 |
9.93
|
149,900 | 10.02 | 10.10 | 9.85 | 0 | 0 | 0 |
03/12/2018 |
10.02
|
173,900 | 9.93 | 10.10 | 9.93 | 0 | 0 | 0 |
30/11/2018 |
9.93
|
188,000 | 9.85 | 10.10 | 9.85 | 0 | 0 | 0 |
29/11/2018 |
9.85
|
165,100 | 9.77 | 10.02 | 9.77 | 0 | 0 | 0 |
28/11/2018 |
9.77
|
132,312 | 9.85 | 9.85 | 9.44 | 0 | 0 | 0 |
27/11/2018 |
9.85
|
162,100 | 9.93 | 10.18 | 9.85 | 0 | 0 | 0 |
26/11/2018 |
9.93
|
217,400 | 9.85 | 10.18 | 9.69 | 0 | 0 | 0 |
23/11/2018 |
9.85
|
198,000 | 9.93 | 10.10 | 9.44 | 0 | 0 | 0 |
22/11/2018 |
9.93
|
173,800 | 10.02 | 10.02 | 9.69 | 0 | 0 | 0 |
21/11/2018 |
10.02
|
226,800 | 9.85 | 10.18 | 9.61 | 0 | 0 | 0 |
20/11/2018 |
9.85
|
207,613 | 9.69 | 10.10 | 9.44 | 0 | 0 | 0 |
19/11/2018 |
9.69
|
215,900 | 9.85 | 10.34 | 9.69 | 0 | 0 | 0 |
16/11/2018 |
9.85
|
250,700 | 10.26 | 10.34 | 9.85 | 0 | 0 | 0 |
15/11/2018 |
10.26
|
212,100 | 10.26 | 10.51 | 10.02 | 0 | 0 | 0 |
14/11/2018 |
10.26
|
202,900 | 10.02 | 10.43 | 9.93 | 0 | 0 | 0 |
13/11/2018 |
10.02
|
174,200 | 10.02 | 10.02 | 9.52 | 0 | 0 | 0 |
12/11/2018 |
10.02
|
231,460 | 10.18 | 10.34 | 9.93 | 0 | 0 | 0 |
09/11/2018 |
10.18
|
271,700 | 9.69 | 10.18 | 9.44 | 0 | 0 | 0 |
08/11/2018 |
9.69
|
201,400 | 9.44 | 9.77 | 9.44 | 0 | 0 | 0 |
07/11/2018 |
9.44
|
306,800 | 9.03 | 9.61 | 8.87 | 0 | 0 | 0 |
06/11/2018 |
9.03
|
208,500 | 9.20 | 9.44 | 8.62 | 0 | 0 | 0 |
05/11/2018 |
9.20
|
205,100 | 9.28 | 9.28 | 8.78 | 0 | 0 | 0 |
02/11/2018 |
9.28
|
222,800 | 8.95 | 9.28 | 8.95 | 0 | 0 | 0 |
01/11/2018 |
8.95
|
167,200 | 8.87 | 8.95 | 8.46 | 0 | 0 | 0 |
31/10/2018 |
8.87
|
268,700 | 8.62 | 9.03 | 8.37 | 0 | 0 | 0 |
30/10/2018 |
8.62
|
206,110 | 9.28 | 9.28 | 8.37 | 0 | 0 | 0 |
29/10/2018 |
9.28
|
142,700 | 8.95 | 9.28 | 8.95 | 0 | 0 | 0 |
26/10/2018 |
8.95
|
181,900 | 8.95 | 9.20 | 8.78 | 0 | 0 | 0 |
25/10/2018 |
8.95
|
188,900 | 8.87 | 9.03 | 8.70 | 0 | 0 | 0 |
24/10/2018 |
8.87
|
212,505 | 8.70 | 8.95 | 8.46 | 0 | 0 | 0 |
23/10/2018 |
8.70
|
148,000 | 8.62 | 8.70 | 8.37 | 0 | 0 | 0 |
22/10/2018 |
8.62
|
105,800 | 8.62 | 8.87 | 8.54 | 0 | 0 | 0 |
19/10/2018 |
8.62
|
124,095 | 8.70 | 8.70 | 8.29 | 0 | 0 | 0 |
18/10/2018 |
8.70
|
119,000 | 8.70 | 8.70 | 8.37 | 0 | 0 | 0 |
17/10/2018 |
8.70
|
114,600 | 8.62 | 8.78 | 8.54 | 0 | 0 | 0 |
16/10/2018 |
8.62
|
107,500 | 8.54 | 8.70 | 8.37 | 0 | 0 | 0 |
15/10/2018 |
8.54
|
104,900 | 8.54 | 8.62 | 8.29 | 0 | 0 | 0 |
12/10/2018 |
8.54
|
131,600 | 8.37 | 8.62 | 8.29 | 0 | 0 | 0 |
11/10/2018 |
8.37
|
103,000 | 8.46 | 8.46 | 8.13 | 0 | 200 | -0.0 |
10/10/2018 |
8.46
|
128,000 | 8.46 | 8.46 | 8.29 | 0 | 0 | 0 |
09/10/2018 |
8.46
|
114,600 | 8.46 | 8.54 | 8.29 | 0 | 0 | 0 |
08/10/2018 |
8.46
|
103,600 | 8.70 | 8.70 | 8.37 | 0 | 0 | 0 |
05/10/2018 |
8.70
|
97,324 | 8.87 | 8.87 | 8.54 | 0 | 0 | 0 |
04/10/2018 |
8.87
|
125,900 | 8.78 | 8.95 | 8.70 | 0 | 0 | 0 |
03/10/2018 |
8.78
|
117,700 | 8.70 | 8.78 | 8.54 | 0 | 0 | 0 |
02/10/2018 |
8.70
|
101,900 | 8.62 | 8.70 | 8.54 | 0 | 0 | 0 |
01/10/2018 |
8.62
|
111,400 | 8.62 | 8.70 | 8.54 | 0 | 0 | 0 |
28/09/2018 |
8.62
|
119,200 | 8.54 | 8.62 | 8.37 | 0 | 0 | 0 |
27/09/2018 |
8.54
|
92,654 | 8.62 | 8.70 | 8.54 | 0 | 0 | 0 |
26/09/2018 |
8.62
|
104,210 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 |