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) |
0.80 | 3.72% | 24,700 | 0 | 0 |
20.80
22.90
22.30
|
2 tháng
(2024-07-22) |
0.80 | 3.72% | 84,500 | 0 | 0 |
19.50
22.90
22.30
|
3 tháng
(2024-06-21) |
1.12 | 5.27% | 122,700 | 0 | 0 |
19.50
23
22.30
|
6 tháng
(2024-03-25) |
3.50 | 18.63% | 436,047 | 0 | 0 |
16.78
23
22.30
|
12 tháng
(2023-09-25) |
-3.19 | -12.52% | 553,184 | -200 | -0.0 |
14.86
28.89
22.30
|
24 tháng
(2022-09-30) |
9.38 | 72.58% | 885,392 | -200 | -0.0 |
9.39
28.89
22.30
|
36 tháng
(2021-10-05) |
10 | 81.27% | 1,898,372 | -2,700 | -0.0 |
9.39
28.89
22.30
|
60 tháng
(2019-10-16) |
15.14 | 211.36% | 3,587,117 | 0 | -0.0 |
5.73
28.89
22.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
14/02/2019 |
9.27
|
100 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
13/02/2019 |
8.93
|
28,100 | 10.03 | 10.03 | 8.93 | 0 | 0 | 0 |
12/02/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
11/02/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
01/02/2019 |
8.85
|
18,800 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
31/01/2019 |
9.02
|
1,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
30/01/2019 |
9.10
|
10,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
29/01/2019 |
9.10
|
1,100 | 8.09 | 9.10 | 8.09 | 0 | 0 | 0 |
28/01/2019 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
25/01/2019 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
24/01/2019 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
23/01/2019 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
22/01/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
21/01/2019 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
18/01/2019 |
9.10
|
12,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
17/01/2019 |
9.10
|
9,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
16/01/2019 |
9.10
|
20,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
15/01/2019 |
8.59
|
100 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
14/01/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
11/01/2019 |
9.27
|
6,200 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
10/01/2019 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
09/01/2019 |
8.93
|
100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
08/01/2019 |
9.27
|
62,000 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
07/01/2019 |
9.27
|
15,100 | 8.85 | 9.27 | 8.85 | 0 | 0 | 0 |
04/01/2019 |
8.59
|
20,000 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
03/01/2019 |
9.10
|
11,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
02/01/2019 |
9.44
|
10,100 | 8.93 | 9.44 | 8.93 | 0 | 0 | 0 |
28/12/2018 |
9.44
|
7,900 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
27/12/2018 |
9.27
|
21,300 | 9.27 | 9.52 | 9.27 | 0 | 0 | 0 |
26/12/2018 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
25/12/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
24/12/2018 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
21/12/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
20/12/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
19/12/2018 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
18/12/2018 |
9.27
|
17,100 | 8.93 | 9.27 | 8.93 | 0 | 0 | 0 |
17/12/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
14/12/2018 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
13/12/2018 |
9.44
|
2,500 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
12/12/2018 |
9.44
|
2,500 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
11/12/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
10/12/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
07/12/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
06/12/2018 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
05/12/2018 |
9.27
|
12,000 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
04/12/2018 |
9.02
|
21,000 | 8.93 | 9.02 | 8.93 | 0 | 0 | 0 |
03/12/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
30/11/2018 |
9.02
|
1,600 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
29/11/2018 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
28/11/2018 |
8.93
|
25,300 | 9.27 | 9.27 | 8.93 | 0 | 0 | 0 |
27/11/2018 |
9.02
|
18,100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
26/11/2018 |
8.93
|
5,100 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 |
23/11/2018 |
8.93
|
40,300 | 8.93 | 9.02 | 8.93 | 0 | 0 | 0 |
22/11/2018 |
8.85
|
500 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
21/11/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
20/11/2018 |
8.93
|
40,600 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
19/11/2018 |
9.02
|
39,600 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
16/11/2018 |
9.02
|
1,400 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
15/11/2018 |
8.93
|
27,000 | 8.93 | 9.10 | 8.93 | 0 | 0 | 0 |
14/11/2018 |
8.93
|
56,500 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
13/11/2018 |
8.93
|
47,100 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
12/11/2018 |
8.85
|
1,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
09/11/2018 |
8.85
|
32,900 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
08/11/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
07/11/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
06/11/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
05/11/2018 |
9.10
|
900 | 9.02 | 9.10 | 9.02 | 0 | 0 | 0 |
02/11/2018 |
9.10
|
45,900 | 8.93 | 9.10 | 8.93 | 0 | 0 | 0 |
01/11/2018 |
8.93
|
20,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
31/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
30/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
29/10/2018 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
26/10/2018 |
8.85
|
3,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
25/10/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
24/10/2018 |
8.93
|
12,000 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 |
23/10/2018 |
9.02
|
40,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
22/10/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
19/10/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
18/10/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
17/10/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
16/10/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
15/10/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
12/10/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
11/10/2018 |
9.02
|
25,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
10/10/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
09/10/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
08/10/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
05/10/2018 |
9.02
|
20,500 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
04/10/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
03/10/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
02/10/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
01/10/2018 |
9.02
|
9,900 | 9.10 | 9.10 | 9.02 | 0 | 0 | 0 |
28/09/2018 |
8.93
|
4,500 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 |
27/09/2018 |
9.10
|
3,000 | 9.02 | 9.10 | 9.02 | 0 | 0 | 0 |
26/09/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
25/09/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
24/09/2018 |
8.93
|
2,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
21/09/2018 |
8.85
|
9,500 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
20/09/2018 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |