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) |
0.90 | 3.59% | 14,900 | 0 | 0 |
23
26.50
26.50
|
2 tháng
(2024-07-22) |
1 | 4% | 18,300 | -1 | -0.0 |
23
26.50
26.50
|
3 tháng
(2024-06-21) |
2.10 | 8.79% | 20,100 | -1 | -0.0 |
22
26.50
26.50
|
6 tháng
(2024-03-25) |
5.01 | 23.86% | 59,370 | -1 | -0.0 |
20.99
26.50
26.50
|
12 tháng
(2023-09-25) |
8.99 | 52.85% | 192,948 | -1 | -0.0 |
14.84
26.50
26.50
|
24 tháng
(2022-09-30) |
14.22 | 120.64% | 356,004 | -1 | -0.0 |
10.74
26.50
26.50
|
36 tháng
(2021-10-05) |
16.28 | 167.40% | 654,860 | 1,017 | 0.0 |
9.68
26.50
26.50
|
60 tháng
(2019-10-16) |
18.06 | 227.58% | 1,266,214 | -164,515 | -4.2 |
6.35
26.50
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
9.04
|
3,400 | 7.88 | 9.04 | 7.88 | 0 | 0 | 0 |
13/02/2019 |
8.91
|
1,800 | 10.28 | 10.28 | 8.65 | 0 | 0 | 0 |
12/02/2019 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
11/02/2019 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
01/02/2019 |
9.30
|
500 | 8.14 | 9.30 | 8.14 | 0 | 0 | 0 |
31/01/2019 |
9.30
|
21,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
30/01/2019 |
9.30
|
1,400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
29/01/2019 |
9.30
|
14,200 | 10.33 | 10.33 | 9.30 | 0 | 0 | 0 |
28/01/2019 |
9.20
|
3,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
25/01/2019 |
9.20
|
500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
24/01/2019 |
9.45
|
9,200 | 9.30 | 9.45 | 9.30 | 0 | 0 | 0 |
23/01/2019 |
9.48
|
1,300 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
22/01/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
21/01/2019 |
9.04
|
1,100 | 8.65 | 9.17 | 8.65 | 0 | 0 | 0 |
18/01/2019 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
17/01/2019 |
9.45
|
800 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
16/01/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
15/01/2019 |
9.82
|
900 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
14/01/2019 |
9.07
|
200 | 10.05 | 10.05 | 9.07 | 0 | 0 | 0 |
11/01/2019 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
10/01/2019 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
09/01/2019 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
08/01/2019 |
9.45
|
1,600 | 9.17 | 9.45 | 9.17 | 0 | 0 | 0 |
07/01/2019 |
9.35
|
2,400 | 8.52 | 9.35 | 8.52 | 0 | 0 | 0 |
04/01/2019 |
8.91
|
200 | 9.76 | 9.76 | 8.91 | 0 | 0 | 0 |
03/01/2019 |
9.38
|
400 | 8.78 | 9.38 | 8.78 | 0 | 0 | 0 |
02/01/2019 |
9.82
|
1,100 | 9.79 | 9.82 | 9.79 | 0 | 0 | 0 |
28/12/2018 |
9.82
|
400 | 8.73 | 9.82 | 8.42 | 0 | 0 | 0 |
27/12/2018 |
9.82
|
300 | 9.30 | 9.82 | 8.27 | 0 | 0 | 0 |
26/12/2018 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
25/12/2018 |
9.30
|
6,800 | 8.52 | 9.30 | 8.52 | 0 | 0 | 0 |
24/12/2018 |
9.45
|
400 | 8.06 | 9.45 | 8.06 | 0 | 100 | -0.0 |
21/12/2018 |
9.45
|
1,000 | 9.45 | 9.45 | 9.45 | 1,000 | 0 | 0.0 |
20/12/2018 |
9.45
|
3,500 | 9.48 | 9.48 | 9.45 | 2,500 | 0 | 0.1 |
19/12/2018 |
9.45
|
2,800 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
18/12/2018 |
9.43
|
4,200 | 9.43 | 9.43 | 9.43 | 2,100 | 0 | 0.1 |
17/12/2018 |
9.43
|
1,000 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
14/12/2018 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
13/12/2018 |
9.33
|
2,000 | 9.35 | 9.35 | 9.33 | 1,800 | 0 | 0.1 |
12/12/2018 |
9.33
|
2,000 | 9.35 | 9.35 | 9.33 | 0 | 0 | 0 |
11/12/2018 |
9.30
|
10,400 | 8.32 | 9.35 | 8.32 | 0 | 100 | -0.0 |
10/12/2018 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
07/12/2018 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
06/12/2018 |
9.79
|
1,800 | 9.79 | 9.79 | 9.76 | 1,700 | 0 | 0.1 |
05/12/2018 |
9.76
|
4,100 | 9.66 | 9.82 | 9.66 | 2,500 | 0 | 0.1 |
04/12/2018 |
9.82
|
3,700 | 9.82 | 9.82 | 9.76 | 500 | 0 | 0.0 |
03/12/2018 |
9.82
|
500 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
30/11/2018 |
9.82
|
500 | 8.83 | 9.82 | 8.83 | 0 | 100 | -0.0 |
29/11/2018 |
9.82
|
100 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
28/11/2018 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
27/11/2018 |
9.82
|
2,500 | 9.82 | 9.82 | 9.82 | 2,500 | 0 | 0.1 |
26/11/2018 |
9.82
|
9,200 | 9.82 | 9.82 | 9.69 | 3,000 | 0 | 0.1 |
23/11/2018 |
9.82
|
6,500 | 9.82 | 9.82 | 9.82 | 2,500 | 0 | 0.1 |
22/11/2018 |
9.82
|
6,400 | 9.82 | 9.82 | 9.82 | 2,000 | 0 | 0.1 |
21/11/2018 |
9.82
|
2,500 | 9.82 | 9.82 | 9.82 | 500 | 0 | 0.0 |
20/11/2018 |
9.82
|
8,800 | 9.82 | 9.84 | 9.74 | 1,500 | 0 | 0.1 |
19/11/2018 |
9.82
|
1,000 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
16/11/2018 |
9.71
|
600 | 10.07 | 10.07 | 9.71 | 0 | 0 | 0 |
15/11/2018 |
9.61
|
1,300 | 10.07 | 10.07 | 9.61 | 1,200 | 0 | 0.0 |
14/11/2018 |
9.82
|
2,600 | 10.05 | 10.05 | 9.61 | 1,300 | 0 | 0.0 |
13/11/2018 |
9.61
|
3,000 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
12/11/2018 |
9.56
|
1,700 | 10.15 | 10.15 | 9.56 | 600 | 0 | 0.0 |
09/11/2018 |
9.61
|
6,100 | 10.20 | 10.20 | 9.56 | 3,000 | 0 | 0.1 |
08/11/2018 |
10.07
|
300 | 8.71 | 10.07 | 8.71 | 0 | 100 | -0.0 |
07/11/2018 |
10.15
|
100 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
06/11/2018 |
9.97
|
7,100 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
05/11/2018 |
9.92
|
2,100 | 10.82 | 10.82 | 9.92 | 0 | 0 | 0 |
02/11/2018 |
9.89
|
3,800 | 9.89 | 9.89 | 9.89 | 2,000 | 0 | 0.1 |
01/11/2018 |
9.89
|
1,400 | 9.89 | 9.89 | 9.89 | 1,400 | 0 | 0.1 |
31/10/2018 |
9.89
|
1,700 | 10.28 | 10.28 | 9.89 | 1,100 | 0 | 0.0 |
30/10/2018 |
9.89
|
1,100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
29/10/2018 |
9.84
|
6,100 | 10.31 | 10.31 | 9.84 | 300 | 0 | 0.0 |
26/10/2018 |
9.82
|
18,700 | 9.84 | 9.84 | 9.82 | 6,000 | 0 | 0.2 |
25/10/2018 |
9.82
|
7,300 | 9.82 | 9.82 | 9.82 | 7,200 | 0 | 0.3 |
24/10/2018 |
9.82
|
200 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
23/10/2018 |
9.20
|
9,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
22/10/2018 |
9.17
|
8,200 | 9.17 | 9.17 | 9.17 | 3,300 | 0 | 0.1 |
19/10/2018 |
9.17
|
12,200 | 9.30 | 9.30 | 9.17 | 3,200 | 0 | 0.1 |
18/10/2018 |
9.30
|
10,000 | 9.33 | 9.35 | 9.30 | 3,200 | 0 | 0.1 |
17/10/2018 |
9.30
|
5,600 | 9.79 | 9.82 | 9.30 | 0 | 0 | 0 |
16/10/2018 |
9.04
|
9,100 | 9.04 | 9.04 | 9.02 | 0 | 0 | 0 |
15/10/2018 |
9.02
|
3,000 | 9.79 | 9.79 | 8.99 | 1,600 | 0 | 0.1 |
12/10/2018 |
9.02
|
600 | 9.02 | 9.02 | 9.02 | 600 | 0 | 0.0 |
11/10/2018 |
9.02
|
12,500 | 10.31 | 10.31 | 8.99 | 2,700 | 0 | 0.1 |
10/10/2018 |
8.99
|
9,300 | 8.99 | 8.99 | 8.99 | 6,600 | 0 | 0.2 |
09/10/2018 |
9.02
|
6,600 | 9.04 | 9.04 | 9.02 | 6,600 | 0 | 0.2 |
08/10/2018 |
9.04
|
6,600 | 9.04 | 9.04 | 9.04 | 6,600 | 0 | 0.2 |
05/10/2018 |
9.04
|
5,600 | 9.04 | 9.04 | 9.04 | 5,000 | 0 | 0.2 |
04/10/2018 |
9.04
|
6,000 | 10.02 | 10.02 | 9.04 | 5,900 | 0 | 0.2 |
03/10/2018 |
9.04
|
8,100 | 9.17 | 9.17 | 9.04 | 6,600 | 0 | 0.2 |
02/10/2018 |
9.04
|
10,700 | 10.31 | 10.31 | 8.52 | 3,100 | 0 | 0.1 |
01/10/2018 |
9.79
|
9,400 | 10.31 | 10.31 | 9.17 | 5,500 | 0 | 0.2 |
28/09/2018 |
9.17
|
1,100 | 10.31 | 10.31 | 9.17 | 400 | 0 | 0.0 |
27/09/2018 |
9.17
|
5,400 | 8.83 | 9.25 | 8.83 | 0 | 100 | -0.0 |
26/09/2018 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
25/09/2018 |
9.04
|
5,700 | 9.09 | 9.09 | 8.81 | 2,500 | 0 | 0.1 |
24/09/2018 |
8.86
|
1,200 | 8.86 | 8.86 | 8.86 | 1,200 | 0 | 0.0 |
21/09/2018 |
8.55
|
2,100 | 8.71 | 9.82 | 8.55 | 0 | 400 | -0.0 |
20/09/2018 |
8.73
|
200 | 8.42 | 8.73 | 8.42 | 0 | 0 | 0 |
19/09/2018 |
8.52
|
500 | 8.47 | 8.52 | 8.47 | 400 | 0 | 0.0 |