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) |
0.60 | 4.80% | 417,800 | 505 | 0.0 |
12.50
13.20
13.10
|
2 tháng
(2024-07-22) |
0.70 | 5.65% | 458,600 | 2,205 | 0.0 |
12
13.20
13.10
|
3 tháng
(2024-06-24) |
1.60 | 13.91% | 563,500 | 5,705 | 0.1 |
11.50
13.20
13.10
|
6 tháng
(2024-03-25) |
2.30 | 21.30% | 847,100 | 22,805 | 0.3 |
10.60
13.20
13.10
|
12 tháng
(2023-09-26) |
3.10 | 31% | 1,478,100 | 44,561 | 0.5 |
9.20
13.20
13.10
|
24 tháng
(2022-10-03) |
3.49 | 36.28% | 3,443,651 | -416,254 | -5.4 |
7.50
13.20
13.10
|
36 tháng
(2021-10-06) |
3.10 | 31.02% | 4,917,154 | -278,550 | -3.6 |
7.50
13.20
13.10
|
60 tháng
(2019-10-17) |
4.22 | 47.48% | 12,013,236 | -125,956 | -2.8 |
6.66
13.20
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
8.76
|
1,400 | 8.76 | 8.76 | 8.64 | 0 | 0 | 0 |
14/02/2019 |
8.76
|
3,000 | 8.76 | 8.82 | 8.76 | 0 | 1,600 | -0.0 |
13/02/2019 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
12/02/2019 |
8.76
|
65 | 8.76 | 8.76 | 8.76 | 0 | 32 | -0.0 |
11/02/2019 |
8.76
|
1,410 | 8.82 | 8.82 | 8.76 | 0 | 400 | -0.0 |
01/02/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
31/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
30/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
29/01/2019 |
8.82
|
24 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
28/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
25/01/2019 |
8.82
|
3,000 | 8.82 | 8.82 | 8.51 | 100 | 0 | 0.0 |
24/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
23/01/2019 |
8.82
|
4,700 | 8.64 | 8.82 | 8.57 | 100 | 4,400 | -0.1 |
22/01/2019 |
8.64
|
4,400 | 9.01 | 9.01 | 8.64 | 0 | 3,800 | -0.1 |
21/01/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
18/01/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
17/01/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
16/01/2019 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
15/01/2019 |
9.01
|
12,269 | 8.94 | 9.01 | 8.64 | 100 | 1,000 | -0.0 |
14/01/2019 |
8.94
|
300 | 8.94 | 8.94 | 8.64 | 100 | 0 | 0.0 |
11/01/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
10/01/2019 |
8.94
|
2,250 | 8.76 | 8.94 | 8.51 | 200 | 1,700 | -0.0 |
09/01/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
08/01/2019 |
8.76
|
3,700 | 8.76 | 8.76 | 8.51 | 200 | 100 | 0.0 |
07/01/2019 |
8.76
|
5,600 | 8.94 | 8.94 | 8.76 | 0 | 500 | -0.0 |
04/01/2019 |
8.94
|
1,100 | 8.94 | 8.94 | 8.64 | 100 | 0 | 0.0 |
03/01/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
02/01/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
28/12/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
27/12/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
26/12/2018 |
8.94
|
44,550 | 9.01 | 9.01 | 8.64 | 21,000 | 500 | 0.3 |
25/12/2018 |
9.01
|
400 | 9.01 | 9.01 | 8.76 | 100 | 0 | 0.0 |
24/12/2018 |
9.01
|
301 | 9.13 | 9.13 | 8.70 | 100 | 0 | 0.0 |
21/12/2018 |
9.13
|
200 | 9.13 | 9.13 | 8.88 | 100 | 0 | 0.0 |
20/12/2018 |
9.13
|
3,800 | 8.94 | 9.13 | 8.88 | 900 | 0 | 0.0 |
19/12/2018 |
8.94
|
5,650 | 9.07 | 9.07 | 8.64 | 100 | 0 | 0.0 |
18/12/2018 |
9.07
|
780 | 9.19 | 9.19 | 8.70 | 400 | 0 | 0.0 |
17/12/2018 |
9.19
|
500 | 9.25 | 9.25 | 8.70 | 400 | 0 | 0.0 |
14/12/2018 |
9.25
|
100 | 9.01 | 9.25 | 9.25 | 100 | 0 | 0.0 |
13/12/2018 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 100 | 0 | 0.0 |
12/12/2018 |
9.01
|
200 | 9.13 | 9.13 | 8.76 | 100 | 0 | 0.0 |
11/12/2018 |
9.13
|
400 | 8.94 | 9.25 | 8.94 | 300 | 0 | 0.0 |
10/12/2018 |
8.94
|
1,250 | 8.64 | 8.94 | 8.70 | 300 | 0 | 0.0 |
07/12/2018 |
8.64
|
3,900 | 8.76 | 8.76 | 8.64 | 0 | 0 | 0 |
06/12/2018 |
8.76
|
15,500 | 9.01 | 9.01 | 8.64 | 8,900 | 0 | 0.1 |
05/12/2018 |
9.01
|
1,100 | 9.13 | 9.13 | 8.70 | 100 | 0 | 0.0 |
04/12/2018 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
03/12/2018 |
9.13
|
1,300 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
30/11/2018 |
9.13
|
5,320 | 8.88 | 9.13 | 8.88 | 0 | 0 | 0 |
29/11/2018 |
8.88
|
1,300 | 8.70 | 8.88 | 8.76 | 0 | 0 | 0 |
28/11/2018 |
8.70
|
2,655 | 8.94 | 8.94 | 8.70 | 0 | 0 | 0 |
27/11/2018 |
8.94
|
1,100 | 8.64 | 8.94 | 8.70 | 300 | 0 | 0.0 |
26/11/2018 |
8.64
|
4,900 | 9.01 | 9.01 | 8.64 | 4,000 | 0 | 0.1 |
23/11/2018 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 100 | 0 | 0.0 |
22/11/2018 |
9.01
|
3,200 | 9.13 | 9.13 | 8.64 | 500 | 0 | 0.0 |
21/11/2018 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
20/11/2018 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
19/11/2018 |
9.13
|
50 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
16/11/2018 |
9.13
|
2,800 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
15/11/2018 |
9.13
|
2,500 | 9.19 | 9.19 | 8.94 | 300 | 0 | 0.0 |
14/11/2018 |
9.19
|
3,056 | 9.19 | 9.31 | 9.01 | 500 | 0 | 0.0 |
13/11/2018 |
9.19
|
100 | 9.38 | 9.38 | 9.19 | 0 | 0 | 0 |
12/11/2018 |
9.38
|
600 | 9.68 | 9.68 | 9.38 | 100 | 0 | 0.0 |
09/11/2018 |
9.68
|
5,456 | 9.01 | 9.81 | 8.70 | 5,400 | 0 | 0.1 |
08/11/2018 |
9.01
|
1,100 | 8.94 | 9.01 | 8.94 | 700 | 0 | 0.0 |
07/11/2018 |
8.94
|
9,600 | 8.57 | 8.94 | 8.57 | 5,300 | 0 | 0.1 |
06/11/2018 |
8.57
|
6,300 | 9.13 | 9.13 | 8.57 | 5,300 | 100 | 0.1 |
05/11/2018 |
9.13
|
264 | 8.82 | 9.13 | 8.76 | 0 | 100 | -0.0 |
02/11/2018 |
8.82
|
14,500 | 8.82 | 8.82 | 8.82 | 14,500 | 0 | 0.2 |
01/11/2018 |
8.82
|
2,787 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
31/10/2018 |
8.82
|
20,600 | 8.51 | 8.82 | 8.57 | 18,300 | 0 | 0.3 |
30/10/2018 |
8.51
|
3,000 | 8.57 | 8.57 | 8.51 | 3,000 | 0 | 0.0 |
29/10/2018 |
8.57
|
1,288 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
26/10/2018 |
8.57
|
1,000 | 8.51 | 8.57 | 8.45 | 0 | 0 | 0 |
25/10/2018 |
8.51
|
2,000 | 8.39 | 8.51 | 8.39 | 0 | 0 | 0 |
24/10/2018 |
8.39
|
1,296 | 8.64 | 8.64 | 8.39 | 0 | 0 | 0 |
23/10/2018 |
8.64
|
10,601 | 8.20 | 8.76 | 8.20 | 0 | 0 | 0 |
22/10/2018 |
8.20
|
8,030 | 8.02 | 8.20 | 8.02 | 0 | 0 | 0 |
19/10/2018 |
8.02
|
1,800 | 8.02 | 8.64 | 8.02 | 0 | 0 | 0 |
18/10/2018 |
8.02
|
4,100 | 8.14 | 8.14 | 8.02 | 0 | 0 | 0 |
17/10/2018 |
8.14
|
615 | 8.02 | 8.14 | 8.02 | 0 | 0 | 0 |
16/10/2018 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
15/10/2018 |
8.02
|
500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
12/10/2018 |
8.02
|
2,400 | 7.90 | 8.02 | 7.90 | 0 | 0 | 0 |
11/10/2018 |
7.90
|
5,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
10/10/2018 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
09/10/2018 |
8.20
|
11,000 | 8.20 | 8.27 | 8.20 | 500 | 0 | 0.0 |
08/10/2018 |
8.20
|
4,100 | 8.14 | 8.20 | 8.14 | 0 | 0 | 0 |
05/10/2018 |
8.14
|
3,032 | 8.20 | 8.20 | 8.08 | 0 | 0 | 0 |
04/10/2018 |
8.20
|
2,800 | 8.14 | 8.20 | 8.08 | 0 | 0 | 0 |
03/10/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
02/10/2018 |
8.14
|
1,753 | 8.14 | 8.20 | 8.02 | 0 | 0 | 0 |
01/10/2018 |
8.14
|
1,574 | 8.45 | 8.45 | 8.14 | 0 | 0 | 0 |
28/09/2018 |
8.45
|
200 | 8.08 | 8.57 | 8.45 | 0 | 0 | 0 |
27/09/2018 |
8.08
|
14,352 | 8.02 | 8.14 | 8.02 | 4,300 | 1,000 | 0.0 |
26/09/2018 |
8.02
|
17,106 | 8.27 | 8.33 | 7.96 | 0 | 0 | 0 |
25/09/2018 |
8.27
|
4,170 | 8.39 | 8.51 | 8.14 | 0 | 0 | 0 |
24/09/2018 |
8.39
|
6,621 | 8.70 | 8.70 | 8.39 | 71 | 0 | 0.0 |
21/09/2018 |
8.70
|
2,600 | 9.01 | 9.01 | 8.70 | 0 | 0 | 0 |
20/09/2018 |
9.01
|
5,200 | 9.19 | 9.19 | 8.82 | 200 | 0 | 0.0 |