| 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) |
-0.40 | -1.15% | 59,500 | -28,500 | -1.0 |
34.20
36.70
34.50
|
|
2 tháng
(2024-07-22) |
0.57 | 1.67% | 119,100 | -28,400 | -1.0 |
29.10
36.70
34.50
|
|
3 tháng
(2024-06-21) |
1.92 | 5.91% | 170,600 | -25,900 | -0.9 |
29.10
36.73
34.50
|
|
6 tháng
(2024-03-25) |
5.88 | 20.63% | 291,691 | -21,700 | -0.7 |
24.75
36.73
34.50
|
|
12 tháng
(2023-09-25) |
9.64 | 38.93% | 613,609 | 28,800 | 0.7 |
22.19
36.73
34.50
|
|
24 tháng
(2022-09-30) |
12.56 | 57.54% | 2,141,967 | 236,700 | 6.4 |
20.90
36.73
34.50
|
|
36 tháng
(2021-10-05) |
14.33 | 71.36% | 8,480,509 | 259,337 | 7.0 |
19.90
36.73
34.50
|
|
60 tháng
(2019-10-16) |
20.72 | 151.41% | 15,115,537 | 306,417 | 8.0 |
8.88
36.73
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2019 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/02/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 12/02/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 11/02/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 01/02/2019 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 31/01/2019 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 30/01/2019 |
8.86
|
600 | 8.86 | 8.86 | 7.37 | 0 | 0 | 0 |
| 29/01/2019 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 28/01/2019 |
8.64
|
100 | 8.64 | 8.64 | 7.79 | 0 | 0 | 0 |
| 25/01/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/01/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/01/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/01/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/01/2019 |
8.50
|
600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/01/2019 |
8.50
|
2,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/01/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 16/01/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 15/01/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 14/01/2019 |
8.71
|
1,700 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 11/01/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/01/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 09/01/2019 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 08/01/2019 |
8.71
|
5,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 07/01/2019 |
8.86
|
3,300 | 8.86 | 8.86 | 8.64 | 0 | 0 | 0 |
| 04/01/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 03/01/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 02/01/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 28/12/2018 |
9.21
|
4,000 | 8.86 | 9.21 | 8.86 | 0 | 0 | 0 |
| 27/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 26/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 25/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 24/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 21/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 20/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 19/12/2018 |
8.64
|
500 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 18/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 17/12/2018 |
8.64
|
1,600 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 14/12/2018 |
8.64
|
1,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 13/12/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 12/12/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 11/12/2018 |
8.71
|
2,600 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/12/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 07/12/2018 |
8.71
|
7,300 | 8.64 | 8.86 | 8.64 | 0 | 0 | 0 |
| 06/12/2018 |
8.57
|
1,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 05/12/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 04/12/2018 |
8.64
|
200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 03/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 30/11/2018 |
8.79
|
2,600 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 29/11/2018 |
8.79
|
7,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 28/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 27/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 26/11/2018 |
8.79
|
400 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 23/11/2018 |
8.50
|
4,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/11/2018 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 20/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 19/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 16/11/2018 |
8.15
|
3,200 | 8.50 | 8.50 | 8.15 | 0 | 0 | 0 |
| 15/11/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 14/11/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 13/11/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 12/11/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 09/11/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 08/11/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 07/11/2018 |
8.86
|
12,600 | 8.79 | 8.86 | 8.79 | 0 | 0 | 0 |
| 06/11/2018 |
8.86
|
1,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 05/11/2018 |
8.71
|
2,700 | 7.58 | 8.71 | 7.58 | 0 | 0 | 0 |
| 02/11/2018 |
8.86
|
300 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 01/11/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 31/10/2018 |
8.64
|
3,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 30/10/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 29/10/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 26/10/2018 |
8.86
|
2,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 25/10/2018 |
8.71
|
700 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 24/10/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 23/10/2018 |
8.86
|
9,100 | 8.79 | 8.86 | 8.79 | 0 | 0 | 0 |
| 22/10/2018 |
8.71
|
5,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 19/10/2018 |
8.71
|
2,700 | 8.86 | 8.86 | 8.50 | 0 | 0 | 0 |
| 18/10/2018 |
8.86
|
4,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 17/10/2018 |
9.07
|
6,500 | 8.86 | 9.07 | 8.79 | 0 | 0 | 0 |
| 16/10/2018 |
9.07
|
6,900 | 9.07 | 9.07 | 8.50 | 0 | 0 | 0 |
| 15/10/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 12/10/2018 |
8.71
|
4,300 | 8.79 | 8.86 | 8.71 | 0 | 0 | 0 |
| 11/10/2018 |
8.86
|
1,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 10/10/2018 |
8.86
|
3,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 09/10/2018 |
9.21
|
4,000 | 9.14 | 9.21 | 9.14 | 0 | 0 | 0 |
| 08/10/2018 |
10.27
|
100 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
| 05/10/2018 |
9.07
|
3,400 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 04/10/2018 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 03/10/2018 |
9.07
|
8,600 | 10.06 | 10.06 | 8.86 | 0 | 0 | 0 |
| 02/10/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 01/10/2018 |
8.86
|
2,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 28/09/2018 |
9.00
|
1,302 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 27/09/2018 |
8.79
|
1,600 | 9.07 | 9.07 | 8.79 | 0 | 0 | 0 |
| 26/09/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 25/09/2018 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 24/09/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 21/09/2018 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 20/09/2018 |
8.64
|
4,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 19/09/2018 |
9.07
|
1,000 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |