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) |
-0.14 | -2.81% | 1,694,600 | -14,800 | -0.1 |
4.81
5.06
4.85
|
2 tháng
(2024-07-22) |
-1.21 | -19.97% | 4,877,700 | -6,100 | -0.0 |
4.79
6.10
4.85
|
3 tháng
(2024-06-21) |
-1.30 | -21.14% | 7,783,200 | 8,500 | 0.0 |
4.79
6.33
4.85
|
6 tháng
(2024-03-25) |
-1.26 | -20.62% | 18,838,900 | -11,870 | -0.1 |
4.79
6.50
4.85
|
12 tháng
(2023-09-25) |
-0.54 | -10.02% | 34,684,800 | 212,046 | 1.4 |
4.79
6.50
4.85
|
24 tháng
(2022-09-30) |
-1.75 | -26.52% | 79,514,600 | -75,374 | -0.8 |
3.94
6.60
4.85
|
36 tháng
(2021-10-05) |
-9.19 | -65.46% | 216,895,800 | 167,068 | 4.0 |
3.94
17.73
4.85
|
60 tháng
(2019-10-16) |
-1.93 | -28.44% | 378,074,030 | 145,258 | 5.2 |
3.94
17.73
4.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
8.52
|
127,830 | 8.61 | 8.64 | 8.40 | 0 | 0 | 0 |
13/02/2019 |
8.61
|
153,000 | 8.58 | 8.64 | 8.52 | 0 | 0 | 0 |
12/02/2019 |
8.58
|
147,730 | 8.31 | 8.58 | 8.31 | 10 | 0 | 0.0 |
11/02/2019 |
8.31
|
118,970 | 8.28 | 8.34 | 8.28 | 0 | 0 | 0 |
01/02/2019 |
8.28
|
123,860 | 8.28 | 8.31 | 8.16 | 0 | 0 | 0 |
31/01/2019 |
8.28
|
127,310 | 8.19 | 8.28 | 8.04 | 0 | 0 | 0 |
30/01/2019 |
8.19
|
126,510 | 8.16 | 8.19 | 8.13 | 0 | 0 | 0 |
29/01/2019 |
8.16
|
122,400 | 8.16 | 8.19 | 8.16 | 0 | 0 | 0 |
28/01/2019 |
8.16
|
120,700 | 8.16 | 8.22 | 8.13 | 0 | 0 | 0 |
25/01/2019 |
8.16
|
112,460 | 8.25 | 8.28 | 8.04 | 0 | 0 | 0 |
24/01/2019 |
8.25
|
120,710 | 8.28 | 8.34 | 8.16 | 0 | 0 | 0 |
23/01/2019 |
8.28
|
127,020 | 8.34 | 8.37 | 8.22 | 0 | 0 | 0 |
22/01/2019 |
8.34
|
132,960 | 8.31 | 8.46 | 8.28 | 0 | 0 | 0 |
21/01/2019 |
8.31
|
161,320 | 8.37 | 8.37 | 7.86 | 0 | 0 | 0 |
18/01/2019 |
8.37
|
118,470 | 8.34 | 8.37 | 8.34 | 0 | 0 | 0 |
17/01/2019 |
8.34
|
126,060 | 8.34 | 8.37 | 8.28 | 0 | 0 | 0 |
16/01/2019 |
8.34
|
122,440 | 8.37 | 8.37 | 8.31 | 0 | 0 | 0 |
15/01/2019 |
8.37
|
148,240 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
14/01/2019 |
8.31
|
120,390 | 8.34 | 8.37 | 8.22 | 0 | 0 | 0 |
11/01/2019 |
8.34
|
136,440 | 8.37 | 8.40 | 8.31 | 0 | 0 | 0 |
10/01/2019 |
8.37
|
130,940 | 8.43 | 8.43 | 8.37 | 0 | 0 | 0 |
09/01/2019 |
8.43
|
140,700 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
08/01/2019 |
8.40
|
126,360 | 8.43 | 8.46 | 8.34 | 0 | 0 | 0 |
07/01/2019 |
8.43
|
141,100 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
04/01/2019 |
8.40
|
154,050 | 8.46 | 8.49 | 8.34 | 0 | 0 | 0 |
03/01/2019 |
8.46
|
259,110 | 8.28 | 8.67 | 8.28 | 0 | 0 | 0 |
02/01/2019 |
8.28
|
144,620 | 8.64 | 8.67 | 8.25 | 0 | 0 | 0 |
28/12/2018 |
8.64
|
132,670 | 8.70 | 8.76 | 8.58 | 0 | 0 | 0 |
27/12/2018 |
8.70
|
151,200 | 8.58 | 8.85 | 8.58 | 0 | 0 | 0 |
26/12/2018 |
8.58
|
206,930 | 8.70 | 8.76 | 8.40 | 0 | 0 | 0 |
25/12/2018 |
8.70
|
146,700 | 8.58 | 8.70 | 8.34 | 0 | 0 | 0 |
24/12/2018 |
8.58
|
112,730 | 8.76 | 8.76 | 8.58 | 0 | 0 | 0 |
21/12/2018 |
8.76
|
103,350 | 8.79 | 8.82 | 8.73 | 0 | 0 | 0 |
20/12/2018 |
8.79
|
127,580 | 8.82 | 8.85 | 8.70 | 0 | 0 | 0 |
19/12/2018 |
8.82
|
132,040 | 8.85 | 8.97 | 8.76 | 0 | 0 | 0 |
18/12/2018 |
8.85
|
153,340 | 8.94 | 8.94 | 8.82 | 0 | 0 | 0 |
17/12/2018 |
8.94
|
152,700 | 8.97 | 9.03 | 8.79 | 300 | 0 | 0.0 |
14/12/2018 |
8.97
|
166,430 | 9.00 | 9.03 | 8.88 | 0 | 0 | 0 |
13/12/2018 |
9.00
|
287,010 | 9.00 | 9.09 | 8.88 | 0 | 0 | 0 |
12/12/2018 |
9.00
|
242,100 | 8.88 | 9.03 | 8.82 | 0 | 0 | 0 |
11/12/2018 |
8.88
|
276,120 | 8.97 | 9.12 | 8.76 | 0 | 0 | 0 |
10/12/2018 |
8.97
|
149,920 | 8.97 | 9.12 | 8.97 | 0 | 0 | 0 |
07/12/2018 |
8.97
|
143,470 | 8.97 | 9.00 | 8.94 | 0 | 0 | 0 |
06/12/2018 |
8.97
|
155,340 | 9.00 | 9.15 | 8.82 | 0 | 0 | 0 |
05/12/2018 |
9.00
|
150,700 | 8.94 | 9.00 | 8.85 | 0 | 0 | 0 |
04/12/2018 |
8.94
|
151,460 | 9.00 | 9.03 | 8.88 | 0 | 0 | 0 |
03/12/2018 |
9.00
|
156,170 | 8.97 | 9.03 | 8.94 | 0 | 0 | 0 |
30/11/2018 |
8.97
|
136,270 | 9.03 | 9.03 | 8.76 | 0 | 0 | 0 |
29/11/2018 |
9.03
|
142,620 | 9.15 | 9.18 | 9.00 | 0 | 0 | 0 |
28/11/2018 |
9.15
|
149,210 | 9.21 | 9.21 | 9.09 | 0 | 0 | 0 |
27/11/2018 |
9.21
|
140,090 | 9.21 | 9.27 | 9.06 | 0 | 0 | 0 |
26/11/2018 |
9.21
|
125,060 | 9.18 | 9.27 | 9.15 | 0 | 0 | 0 |
23/11/2018 |
9.18
|
157,530 | 9.15 | 9.30 | 9.12 | 0 | 0 | 0 |
22/11/2018 |
9.15
|
369,110 | 8.94 | 9.42 | 8.91 | 0 | 0 | 0 |
21/11/2018 |
8.94
|
119,090 | 8.94 | 8.97 | 8.82 | 0 | 0 | 0 |
20/11/2018 |
8.94
|
123,950 | 8.91 | 8.94 | 8.85 | 0 | 0 | 0 |
19/11/2018 |
8.91
|
112,980 | 8.91 | 8.94 | 8.88 | 0 | 0 | 0 |
16/11/2018 |
8.91
|
152,860 | 8.88 | 8.91 | 8.82 | 0 | 0 | 0 |
15/11/2018 |
8.88
|
110,200 | 8.97 | 8.97 | 8.64 | 0 | 0 | 0 |
14/11/2018 |
8.97
|
105,520 | 9.00 | 9.00 | 8.85 | 0 | 0 | 0 |
13/11/2018 |
9.00
|
138,730 | 9.00 | 9.00 | 8.88 | 0 | 0 | 0 |
12/11/2018 |
9.00
|
121,900 | 9.00 | 9.03 | 8.97 | 0 | 0 | 0 |
09/11/2018 |
9.00
|
105,800 | 9.12 | 9.15 | 8.94 | 0 | 0 | 0 |
08/11/2018 |
9.12
|
191,630 | 9.09 | 9.27 | 9.00 | 0 | 0 | 0 |
07/11/2018 |
9.09
|
154,120 | 9.18 | 9.24 | 9.00 | 100 | 0 | 0.0 |
06/11/2018 |
9.18
|
197,870 | 9.18 | 9.24 | 9.03 | 0 | 0 | 0 |
05/11/2018 |
9.18
|
125,250 | 9.24 | 9.33 | 9.15 | 0 | 0 | 0 |
02/11/2018 |
9.24
|
66,960 | 9.69 | 9.72 | 9.24 | 0 | 0 | 0 |
01/11/2018 |
9.69
|
298,690 | 9.06 | 9.69 | 9.42 | 0 | 0 | 0 |
31/10/2018 |
9.06
|
184,750 | 8.49 | 9.06 | 8.16 | 0 | 0 | 0 |
30/10/2018 |
8.49
|
160,380 | 8.55 | 8.67 | 8.40 | 0 | 0 | 0 |
29/10/2018 |
8.55
|
92,130 | 8.70 | 8.70 | 8.34 | 0 | 0 | 0 |
26/10/2018 |
8.70
|
122,530 | 8.67 | 8.85 | 8.67 | 0 | 0 | 0 |
25/10/2018 |
8.67
|
135,510 | 8.97 | 8.97 | 8.40 | 0 | 0 | 0 |
24/10/2018 |
8.97
|
103,910 | 8.97 | 9.12 | 8.52 | 0 | 0 | 0 |
23/10/2018 |
8.97
|
63,720 | 9.00 | 9.21 | 8.40 | 0 | 0 | 0 |
22/10/2018 |
9.00
|
121,580 | 9.00 | 9.21 | 8.43 | 0 | 0 | 0 |
19/10/2018 |
9.00
|
136,810 | 9.36 | 9.36 | 8.73 | 0 | 0 | 0 |
18/10/2018 |
9.36
|
122,790 | 9.45 | 9.54 | 9.36 | 0 | 0 | 0 |
17/10/2018 |
9.45
|
85,790 | 9.42 | 9.60 | 9.42 | 0 | 0 | 0 |
16/10/2018 |
9.42
|
143,430 | 9.39 | 9.60 | 9.30 | 0 | 0 | 0 |
15/10/2018 |
9.39
|
85,520 | 9.36 | 9.81 | 9.39 | 100 | 0 | 0.0 |
12/10/2018 |
9.36
|
93,260 | 9.21 | 9.48 | 8.58 | 0 | 0 | 0 |
11/10/2018 |
9.21
|
121,990 | 9.90 | 9.90 | 9.21 | 0 | 0 | 0 |
10/10/2018 |
9.90
|
117,130 | 9.96 | 10.02 | 9.78 | 0 | 0 | 0 |
09/10/2018 |
9.96
|
121,970 | 9.90 | 9.99 | 9.78 | 0 | 0 | 0 |
08/10/2018 |
9.90
|
152,400 | 10.05 | 10.05 | 9.81 | 0 | 0 | 0 |
05/10/2018 |
10.05
|
153,950 | 10.02 | 10.11 | 9.90 | 0 | 0 | 0 |
04/10/2018 |
10.02
|
144,090 | 10.08 | 10.14 | 9.90 | 0 | 0 | 0 |
03/10/2018 |
10.08
|
152,070 | 10.17 | 10.26 | 9.90 | 0 | 0 | 0 |
02/10/2018 |
10.17
|
171,120 | 10.14 | 10.29 | 10.08 | 0 | 0 | 0 |
01/10/2018 |
10.14
|
151,650 | 10.20 | 10.32 | 10.05 | 0 | 0 | 0 |
28/09/2018 |
10.20
|
156,470 | 10.08 | 10.26 | 10.14 | 0 | 0 | 0 |
27/09/2018 |
10.08
|
136,770 | 9.81 | 10.32 | 9.90 | 0 | 0 | 0 |
26/09/2018 |
9.81
|
155,070 | 9.81 | 9.90 | 9.81 | 0 | 0 | 0 |
25/09/2018 |
9.81
|
146,670 | 9.87 | 9.90 | 9.78 | 0 | 0 | 0 |
24/09/2018 |
9.87
|
37,580 | 9.87 | 10.05 | 9.78 | 0 | 0 | 0 |
21/09/2018 |
9.87
|
178,660 | 9.87 | 9.96 | 9.72 | 0 | 0 | 0 |
20/09/2018 |
9.87
|
188,280 | 9.96 | 9.96 | 9.78 | 0 | 0 | 0 |
19/09/2018 |
9.96
|
149,310 | 9.78 | 10.08 | 9.78 | 0 | 0 | 0 |