Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.40 | 1.45% | 69,600 | 0 | 0 |
26.90
28
28
|
2 tháng
(2024-07-22) |
1.50 | 5.66% | 250,800 | -13,000 | -0.4 |
26.50
28
28
|
3 tháng
(2024-06-24) |
2.50 | 9.80% | 442,000 | -15,000 | -0.4 |
25.20
28
28
|
6 tháng
(2024-03-25) |
4.32 | 18.26% | 1,354,800 | -19,600 | -0.5 |
21.51
28
28
|
12 tháng
(2023-09-26) |
8.19 | 41.35% | 3,818,300 | -1,177,800 | -24.9 |
17.26
28
28
|
24 tháng
(2022-10-03) |
10.91 | 63.81% | 6,664,107 | -1,447,000 | -30.5 |
15.41
28
28
|
36 tháng
(2021-10-06) |
8.40 | 42.83% | 10,850,407 | -1,892,400 | -40.5 |
15.41
28
28
|
60 tháng
(2019-10-17) |
18.18 | 185.03% | 19,371,832 | -1,733,935 | -34.0 |
8.14
28
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
9.30
|
50 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
14/02/2019 |
9.30
|
245 | 9.10 | 9.30 | 9.04 | 0 | 0 | 0 |
13/02/2019 |
9.10
|
3,615 | 9.23 | 9.42 | 9.10 | 0 | 0 | 0 |
12/02/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
11/02/2019 |
9.23
|
20 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
01/02/2019 |
9.23
|
100 | 9.10 | 9.23 | 9.23 | 100 | 0 | 0.0 |
31/01/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
30/01/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
29/01/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
28/01/2019 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 100 | 0 | 0.0 |
25/01/2019 |
9.10
|
100 | 8.91 | 9.10 | 9.10 | 100 | 0 | 0.0 |
24/01/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
23/01/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
22/01/2019 |
8.91
|
400 | 9.10 | 9.10 | 8.91 | 0 | 200 | -0.0 |
21/01/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
18/01/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
17/01/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
16/01/2019 |
9.10
|
400 | 9.10 | 9.10 | 8.85 | 300 | 0 | 0.0 |
15/01/2019 |
9.10
|
100 | 8.91 | 9.10 | 9.10 | 100 | 0 | 0.0 |
14/01/2019 |
8.91
|
400 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
11/01/2019 |
8.91
|
100 | 8.72 | 8.91 | 8.91 | 100 | 0 | 0.0 |
10/01/2019 |
8.72
|
3,400 | 8.85 | 8.98 | 8.59 | 500 | 0 | 0.0 |
09/01/2019 |
8.85
|
1,030 | 8.91 | 8.91 | 8.72 | 0 | 0 | 0 |
08/01/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
07/01/2019 |
8.91
|
400 | 9.17 | 9.17 | 8.72 | 200 | 0 | 0.0 |
04/01/2019 |
9.17
|
100 | 8.91 | 9.17 | 9.17 | 100 | 0 | 0.0 |
03/01/2019 |
8.91
|
1,950 | 9.23 | 9.23 | 8.72 | 200 | 400 | -0.0 |
02/01/2019 |
9.23
|
100 | 8.98 | 9.23 | 9.23 | 100 | 0 | 0.0 |
28/12/2018 |
8.98
|
130 | 8.98 | 8.98 | 8.98 | 100 | 0 | 0.0 |
27/12/2018 |
8.98
|
800 | 9.10 | 9.10 | 8.72 | 500 | 200 | 0.0 |
26/12/2018 |
9.10
|
1,200 | 9.10 | 9.42 | 8.85 | 600 | 600 | 0.0 |
25/12/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
24/12/2018 |
9.10
|
600 | 9.10 | 9.23 | 8.78 | 200 | 400 | -0.0 |
21/12/2018 |
9.10
|
800 | 9.10 | 9.10 | 8.59 | 100 | 0 | 0.0 |
20/12/2018 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
19/12/2018 |
9.10
|
100 | 8.72 | 9.10 | 9.10 | 100 | 0 | 0.0 |
18/12/2018 |
8.72
|
900 | 9.17 | 9.17 | 8.72 | 0 | 0 | 0 |
17/12/2018 |
9.17
|
100 | 8.98 | 9.17 | 9.17 | 100 | 0 | 0.0 |
14/12/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
13/12/2018 |
8.98
|
1,300 | 9.10 | 9.10 | 8.98 | 0 | 0 | 0 |
12/12/2018 |
9.10
|
100 | 8.91 | 9.10 | 9.10 | 100 | 0 | 0.0 |
11/12/2018 |
8.91
|
100 | 8.98 | 8.98 | 8.91 | 0 | 0 | 0 |
10/12/2018 |
8.98
|
700 | 9.30 | 9.30 | 8.85 | 200 | 0 | 0.0 |
07/12/2018 |
9.30
|
100 | 9.10 | 9.30 | 9.30 | 100 | 0 | 0.0 |
06/12/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
05/12/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
04/12/2018 |
9.10
|
800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
03/12/2018 |
9.10
|
1,700 | 9.30 | 9.30 | 8.78 | 200 | 0 | 0.0 |
30/11/2018 |
9.30
|
12,300 | 9.42 | 9.81 | 8.78 | 7,800 | 0 | 0.0 |
29/11/2018 |
9.42
|
7,800 | 9.10 | 9.55 | 8.98 | 7,800 | 0 | 0.1 |
28/11/2018 |
9.10
|
2,600 | 8.78 | 9.23 | 8.78 | 2,300 | 0 | 0.0 |
27/11/2018 |
8.78
|
600 | 8.72 | 9.23 | 8.78 | 100 | 0 | 0.0 |
26/11/2018 |
8.72
|
1,200 | 8.91 | 9.23 | 8.66 | 600 | 0 | 0.0 |
23/11/2018 |
8.91
|
900 | 8.91 | 8.91 | 8.85 | 600 | 0 | 0.0 |
22/11/2018 |
8.91
|
1,200 | 8.72 | 9.23 | 8.72 | 200 | 0 | 0.0 |
21/11/2018 |
8.72
|
2,000 | 9.30 | 9.30 | 8.72 | 1,200 | 0 | 0.0 |
20/11/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
19/11/2018 |
9.30
|
200 | 8.98 | 9.30 | 8.98 | 200 | 0 | 0.0 |
16/11/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
15/11/2018 |
8.98
|
2,200 | 9.23 | 9.23 | 8.78 | 800 | 0 | 0.0 |
14/11/2018 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
13/11/2018 |
9.23
|
1,900 | 9.55 | 9.55 | 8.85 | 100 | 0 | 0.0 |
12/11/2018 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
09/11/2018 |
9.55
|
100 | 9.30 | 9.55 | 9.55 | 100 | 0 | 0.0 |
08/11/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
07/11/2018 |
9.30
|
2,500 | 9.17 | 9.62 | 8.66 | 400 | 0 | 0.0 |
06/11/2018 |
9.17
|
330 | 9.81 | 9.81 | 8.98 | 200 | 0 | 0.0 |
05/11/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
02/11/2018 |
9.81
|
700 | 9.87 | 9.87 | 8.91 | 400 | 0 | 0.0 |
01/11/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
31/10/2018 |
9.87
|
5,200 | 9.36 | 9.87 | 9.87 | 5,200 | 0 | 0.1 |
30/10/2018 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
29/10/2018 |
9.36
|
2,100 | 9.36 | 9.55 | 9.36 | 100 | 0 | 0.0 |
26/10/2018 |
9.36
|
200 | 9.23 | 9.49 | 9.36 | 200 | 0 | 0.0 |
25/10/2018 |
9.23
|
800 | 9.94 | 9.94 | 8.98 | 300 | 200 | 0.0 |
24/10/2018 |
9.94
|
600 | 9.62 | 9.94 | 9.62 | 600 | 0 | 0.0 |
23/10/2018 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
22/10/2018 |
9.62
|
500 | 9.36 | 9.62 | 9.36 | 500 | 0 | 0.0 |
19/10/2018 |
9.36
|
2,000 | 9.17 | 9.62 | 9.17 | 2,000 | 100 | 0.0 |
18/10/2018 |
9.17
|
1,900 | 8.78 | 9.17 | 8.40 | 500 | 0 | 0.0 |
17/10/2018 |
8.78
|
1,300 | 8.98 | 9.17 | 8.27 | 300 | 0 | 0.0 |
16/10/2018 |
8.98
|
3,402 | 8.91 | 9.30 | 8.66 | 1,400 | 0 | 0.0 |
15/10/2018 |
8.91
|
7,500 | 8.78 | 9.30 | 8.78 | 300 | 0 | 0.0 |
12/10/2018 |
8.78
|
3,500 | 8.53 | 8.98 | 8.33 | 3,300 | 0 | 0.0 |
11/10/2018 |
8.53
|
200 | 8.59 | 8.59 | 8.14 | 100 | 0 | 0.0 |
10/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
09/10/2018 |
8.59
|
600 | 8.40 | 8.59 | 8.14 | 100 | 0 | 0.0 |
08/10/2018 |
8.40
|
400 | 8.53 | 8.53 | 8.40 | 200 | 0 | 0.0 |
05/10/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
04/10/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
03/10/2018 |
8.53
|
400 | 8.53 | 8.53 | 8.53 | 400 | 0 | 0.0 |
02/10/2018 |
8.53
|
33 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
01/10/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
28/09/2018 |
8.53
|
4,000 | 8.53 | 8.53 | 8.27 | 3,200 | 0 | 0.0 |
27/09/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
26/09/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
25/09/2018 |
8.53
|
1,400 | 8.59 | 8.59 | 8.08 | 200 | 0 | 0.0 |
24/09/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
21/09/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
20/09/2018 |
8.59
|
2,000 | 8.46 | 8.59 | 8.01 | 1,600 | 0 | 0.0 |