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) |
0.10 | 0.29% | 69,800 | 0 | 0 |
34.90
35.70
35.20
|
2 tháng
(2024-07-22) |
2.02 | 6.10% | 236,400 | -300 | -0.0 |
32.62
37.48
35.20
|
3 tháng
(2024-06-21) |
3.42 | 10.79% | 405,500 | 800 | 0.0 |
30.93
37.48
35.20
|
6 tháng
(2024-03-25) |
5.85 | 19.99% | 660,500 | 700 | 0.0 |
28.04
37.48
35.20
|
12 tháng
(2023-09-25) |
10.33 | 41.73% | 1,208,400 | 1,300 | 0.0 |
24.20
37.48
35.20
|
24 tháng
(2022-09-30) |
13.13 | 59.77% | 2,484,318 | 51,967 | 1.4 |
18.67
37.48
35.20
|
36 tháng
(2021-10-05) |
17.54 | 99.91% | 3,080,903 | 106,067 | 3.5 |
17.32
37.48
35.20
|
60 tháng
(2019-10-16) |
25.61 | 269.96% | 5,136,332 | 168,978 | 7.0 |
8.90
37.48
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2019 |
8.93
|
100 | 10.25 | 10.25 | 8.93 | 0 | 100 | -0.0 |
28/01/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
25/01/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
24/01/2019 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
23/01/2019 |
10.25
|
100 | 10.19 | 10.25 | 10.25 | 0 | 0 | 0 |
22/01/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
21/01/2019 |
10.19
|
0 | 10.25 | 10.19 | 10.19 | 0 | 0 | 0 |
18/01/2019 |
10.25
|
900 | 9.71 | 10.79 | 8.68 | 0 | 100 | -0.0 |
17/01/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
16/01/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
15/01/2019 |
9.71
|
400 | 9.33 | 9.71 | 9.71 | 0 | 0 | 0 |
14/01/2019 |
9.33
|
100 | 8.12 | 9.33 | 9.33 | 0 | 0 | 0 |
11/01/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
10/01/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
09/01/2019 |
8.12
|
100 | 9.52 | 9.52 | 8.12 | 0 | 100 | -0.0 |
08/01/2019 |
9.52
|
100 | 8.58 | 9.52 | 9.52 | 0 | 0 | 0 |
07/01/2019 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
04/01/2019 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
03/01/2019 |
8.58
|
100 | 9.71 | 9.71 | 8.58 | 0 | 100 | -0.0 |
02/01/2019 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
28/12/2018 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
27/12/2018 |
9.71
|
100 | 9.66 | 9.71 | 9.71 | 0 | 0 | 0 |
26/12/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
25/12/2018 |
9.66
|
700 | 8.41 | 9.66 | 9.66 | 0 | 0 | 0 |
24/12/2018 |
8.41
|
100 | 9.68 | 9.68 | 8.41 | 0 | 100 | -0.0 |
21/12/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
20/12/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
19/12/2018 |
9.68
|
200 | 9.47 | 9.68 | 9.68 | 0 | 0 | 0 |
18/12/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
17/12/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
14/12/2018 |
9.47
|
100 | 8.25 | 9.47 | 9.47 | 0 | 0 | 0 |
13/12/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
12/12/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
11/12/2018 |
8.25
|
100 | 9.68 | 9.68 | 8.25 | 0 | 100 | -0.0 |
10/12/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
07/12/2018 |
9.68
|
100 | 9.44 | 9.68 | 9.68 | 0 | 0 | 0 |
06/12/2018 |
9.44
|
100 | 8.23 | 9.44 | 9.44 | 0 | 0 | 0 |
05/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
04/12/2018 |
8.23
|
100 | 9.66 | 9.66 | 8.23 | 0 | 100 | -0.0 |
03/12/2018 |
9.66
|
200 | 8.41 | 9.66 | 9.66 | 0 | 0 | 0 |
30/11/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
29/11/2018 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
28/11/2018 |
8.41
|
100 | 9.52 | 9.52 | 8.41 | 0 | 100 | -0.0 |
27/11/2018 |
9.52
|
0 | 9.44 | 9.52 | 9.52 | 0 | 0 | 0 |
26/11/2018 |
9.44
|
300 | 9.33 | 9.71 | 9.44 | 0 | 0 | 0 |
23/11/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
22/11/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
21/11/2018 |
9.33
|
0 | 10.03 | 9.33 | 9.33 | 0 | 0 | 0 |
20/11/2018 |
10.03
|
200 | 10.03 | 10.03 | 8.63 | 0 | 100 | -0.0 |
19/11/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
16/11/2018 |
10.03
|
2,000 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
15/11/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
14/11/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
13/11/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
12/11/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
09/11/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
08/11/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
07/11/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
06/11/2018 |
10.03
|
100 | 10.52 | 10.52 | 10.03 | 0 | 0 | 0 |
05/11/2018 |
10.52
|
700 | 10.52 | 10.52 | 10.52 | 700 | 0 | 0.0 |
02/11/2018 |
10.52
|
700 | 10.06 | 10.52 | 10.49 | 0 | 0 | 0 |
01/11/2018 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
31/10/2018 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
30/10/2018 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
29/10/2018 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
26/10/2018 |
10.06
|
0 | 10.22 | 10.06 | 10.06 | 0 | 0 | 0 |
25/10/2018 |
10.22
|
400 | 9.98 | 10.22 | 10.01 | 0 | 0 | 0 |
24/10/2018 |
9.98
|
1,400 | 10.22 | 10.25 | 9.98 | 100 | 0 | 0.0 |
23/10/2018 |
10.22
|
5,300 | 10.25 | 10.25 | 10.22 | 3,000 | 0 | 0.1 |
22/10/2018 |
10.25
|
1,900 | 10.11 | 10.25 | 9.49 | 0 | 0 | 0 |
19/10/2018 |
10.11
|
0 | 10.25 | 10.11 | 10.11 | 0 | 0 | 0 |
18/10/2018 |
10.25
|
1,500 | 10.09 | 10.25 | 10.09 | 900 | 0 | 0.0 |
17/10/2018 |
10.09
|
904 | 8.79 | 10.09 | 10.09 | 0 | 0 | 0 |
16/10/2018 |
8.79
|
100 | 9.22 | 9.22 | 8.79 | 0 | 0 | 0 |
15/10/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
12/10/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
11/10/2018 |
9.22
|
100 | 10.33 | 10.33 | 9.22 | 0 | 0 | 0 |
10/10/2018 |
10.33
|
2,400 | 10.36 | 10.36 | 10.33 | 2,400 | 0 | 0.1 |
09/10/2018 |
10.36
|
2,400 | 9.03 | 10.36 | 9.98 | 0 | 0 | 0 |
08/10/2018 |
9.03
|
100 | 10.19 | 10.19 | 9.03 | 0 | 100 | -0.0 |
05/10/2018 |
10.19
|
300 | 8.87 | 10.19 | 10.19 | 0 | 0 | 0 |
04/10/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
03/10/2018 |
8.87
|
100 | 10.38 | 10.38 | 8.87 | 0 | 100 | -0.0 |
02/10/2018 |
10.38
|
200 | 9.03 | 10.38 | 10.38 | 0 | 0 | 0 |
01/10/2018 |
9.03
|
100 | 10.52 | 10.52 | 9.03 | 0 | 100 | -0.0 |
28/09/2018 |
10.52
|
100 | 9.55 | 10.52 | 10.52 | 0 | 0 | 0 |
27/09/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
26/09/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
25/09/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
24/09/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
21/09/2018 |
9.55
|
3,200 | 9.71 | 9.71 | 9.55 | 1,900 | 0 | 0.1 |
20/09/2018 |
9.71
|
4,400 | 9.22 | 9.74 | 9.03 | 500 | 0 | 0.0 |
19/09/2018 |
9.22
|
300 | 8.66 | 9.22 | 9.20 | 0 | 0 | 0 |
18/09/2018 |
8.66
|
3,000 | 8.47 | 8.66 | 8.66 | 0 | 0 | 0 |
17/09/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
14/09/2018 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 100 | -0.0 |
13/09/2018 |
8.47
|
600 | 8.47 | 8.77 | 8.47 | 500 | 0 | 0.0 |
12/09/2018 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
11/09/2018 |
8.47
|
0 | 8.36 | 8.47 | 8.47 | 0 | 0 | -0.0 |
10/09/2018 |
8.36
|
3,500 | 8.63 | 8.63 | 7.36 | 0 | 100 | -0.0 |