Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.70 | -6.36% | 15,900 | 0 | 0 |
9.70
11
10.30
|
2 tháng
(2024-07-22) |
0.20 | 1.98% | 45,600 | -91 | -0.0 |
9.50
11
10.30
|
3 tháng
(2024-06-20) |
-0.80 | -7.21% | 125,100 | -391 | -0.0 |
9.50
12
10.30
|
6 tháng
(2024-03-22) |
-0.30 | -2.83% | 269,302 | -391 | -0.0 |
9.50
13.30
10.30
|
12 tháng
(2023-09-28) |
-0.20 | -1.90% | 570,625 | -391 | -0.0 |
9.10
14.20
10.30
|
24 tháng
(2022-09-29) |
-5.10 | -33.12% | 1,018,181 | -391 | -0.0 |
9.10
18.60
10.30
|
36 tháng
(2021-10-04) |
-9.50 | -47.98% | 1,632,825 | -391 | -0.0 |
9.10
21.70
10.30
|
60 tháng
(2019-10-15) |
-5.20 | -33.54% | 27,502,598 | -695 | -0.0 |
9.10
24.20
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/01/2019 |
8.63
|
2,400 | 8.34 | 8.73 | 8.63 | 0 | 0 | 0 |
03/01/2019 |
8.34
|
6,100 | 8.73 | 8.83 | 7.95 | 0 | 0 | 0 |
02/01/2019 |
8.73
|
8,300 | 8.83 | 8.83 | 8.24 | 0 | 0 | 0 |
28/12/2018 |
8.83
|
9,000 | 8.63 | 8.93 | 8.83 | 0 | 0 | 0 |
27/12/2018 |
8.63
|
5,210 | 8.73 | 8.73 | 8.34 | 0 | 0 | 0 |
26/12/2018 |
8.73
|
500 | 9.02 | 9.02 | 8.73 | 0 | 0 | 0 |
25/12/2018 |
9.02
|
300 | 9.12 | 9.12 | 7.95 | 0 | 0 | 0 |
24/12/2018 |
9.12
|
500 | 8.73 | 9.52 | 8.93 | 0 | 0 | 0 |
21/12/2018 |
8.73
|
6,000 | 9.02 | 9.02 | 8.24 | 0 | 0 | 0 |
20/12/2018 |
9.02
|
5,600 | 9.12 | 9.12 | 8.53 | 0 | 0 | 0 |
19/12/2018 |
9.12
|
11,000 | 8.53 | 9.12 | 8.53 | 0 | 0 | 0 |
18/12/2018 |
8.53
|
23,000 | 9.32 | 9.32 | 8.53 | 0 | 0 | 0 |
17/12/2018 |
9.32
|
57,400 | 9.12 | 9.42 | 9.22 | 0 | 0 | 0 |
14/12/2018 |
9.12
|
3,600 | 9.12 | 9.12 | 8.93 | 0 | 0 | 0 |
13/12/2018 |
9.12
|
2,100 | 9.12 | 9.61 | 9.12 | 0 | 0 | 0 |
12/12/2018 |
9.12
|
5,000 | 9.61 | 9.61 | 9.12 | 0 | 0 | 0 |
11/12/2018 |
9.61
|
8,300 | 9.71 | 9.71 | 9.02 | 0 | 0 | 0 |
10/12/2018 |
9.71
|
23,200 | 9.52 | 9.81 | 8.73 | 0 | 0 | 0 |
07/12/2018 |
9.52
|
24,200 | 9.52 | 9.71 | 8.93 | 0 | 0 | 0 |
06/12/2018 |
9.52
|
13,510 | 9.91 | 9.91 | 9.52 | 0 | 0 | 0 |
05/12/2018 |
9.91
|
62,300 | 8.83 | 10.01 | 8.73 | 0 | 0 | 0 |
04/12/2018 |
8.83
|
31,300 | 8.44 | 8.83 | 8.63 | 0 | 0 | 0 |
03/12/2018 |
8.44
|
6,800 | 8.24 | 8.44 | 8.34 | 0 | 0 | 0 |
30/11/2018 |
8.24
|
2,200 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
29/11/2018 |
8.34
|
48,555 | 8.04 | 8.83 | 8.14 | 0 | 0 | 0 |
28/11/2018 |
8.04
|
27,000 | 7.95 | 8.24 | 7.95 | 0 | 0 | 0 |
27/11/2018 |
7.95
|
1,000 | 8.14 | 8.14 | 7.95 | 0 | 0 | 0 |
26/11/2018 |
8.14
|
13,000 | 8.14 | 8.14 | 7.95 | 0 | 0 | 0 |
23/11/2018 |
8.14
|
5,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
22/11/2018 |
8.14
|
59,500 | 8.14 | 8.24 | 7.85 | 0 | 0 | 0 |
21/11/2018 |
8.14
|
1,600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
20/11/2018 |
8.14
|
10,200 | 8.24 | 8.24 | 8.04 | 0 | 0 | 0 |
19/11/2018 |
8.24
|
5,200 | 8.14 | 8.24 | 8.14 | 0 | 0 | 0 |
16/11/2018 |
8.14
|
4,180 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
15/11/2018 |
8.14
|
2,400 | 8.04 | 8.14 | 8.14 | 0 | 0 | 0 |
14/11/2018 |
8.04
|
23,300 | 8.14 | 8.14 | 8.04 | 0 | 0 | 0 |
13/11/2018 |
8.14
|
23,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
12/11/2018 |
8.14
|
36,600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
09/11/2018 |
8.14
|
10,500 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
08/11/2018 |
8.14
|
13,400 | 8.04 | 8.24 | 8.04 | 0 | 0 | 0 |
07/11/2018 |
8.04
|
80,500 | 8.04 | 8.24 | 8.04 | 0 | 0 | 0 |
06/11/2018 |
8.04
|
34,700 | 8.14 | 8.14 | 8.04 | 0 | 0 | 0 |
05/11/2018 |
8.14
|
1,100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
02/11/2018 |
8.14
|
71,000 | 8.04 | 8.24 | 8.04 | 0 | 0 | 0 |
01/11/2018 |
8.04
|
1,700 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
31/10/2018 |
8.04
|
23,100 | 8.04 | 8.34 | 7.95 | 0 | 0 | 0 |
30/10/2018 |
8.04
|
3,700 | 7.95 | 8.14 | 7.95 | 0 | 0 | 0 |
29/10/2018 |
7.95
|
7,200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
26/10/2018 |
7.95
|
9,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
25/10/2018 |
7.95
|
42,300 | 7.95 | 8.24 | 7.85 | 100 | 0 | 0.0 |
24/10/2018 |
7.95
|
39,800 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
23/10/2018 |
7.95
|
53,500 | 7.95 | 8.63 | 7.95 | 0 | 0 | 0 |
22/10/2018 |
7.95
|
21,300 | 7.85 | 8.04 | 7.85 | 0 | 0 | 0 |
19/10/2018 |
7.85
|
8,400 | 7.95 | 7.95 | 7.85 | 0 | 0 | 0 |
18/10/2018 |
7.95
|
14,800 | 8.14 | 8.14 | 7.85 | 0 | 0 | 0 |
17/10/2018 |
8.14
|
300 | 7.95 | 8.14 | 8.14 | 0 | 0 | 0 |
16/10/2018 |
7.95
|
10,800 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
15/10/2018 |
8.04
|
300 | 8.14 | 8.14 | 8.04 | 0 | 0 | 0 |
12/10/2018 |
8.14
|
7,700 | 7.85 | 8.34 | 8.04 | 0 | 0 | 0 |
11/10/2018 |
7.85
|
203,000 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 |
10/10/2018 |
8.04
|
5,000 | 8.04 | 8.34 | 8.04 | 0 | 0 | 0 |
09/10/2018 |
8.04
|
4,100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
08/10/2018 |
8.04
|
5,900 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
05/10/2018 |
8.04
|
5,400 | 8.04 | 8.14 | 8.04 | 0 | 0 | 0 |
04/10/2018 |
8.04
|
8,400 | 8.14 | 8.14 | 8.04 | 0 | 0 | 0 |
03/10/2018 |
8.14
|
4,100 | 8.04 | 8.14 | 7.95 | 0 | 0 | 0 |
02/10/2018 |
8.04
|
7,400 | 8.14 | 8.14 | 8.04 | 0 | 0 | 0 |
01/10/2018 |
8.14
|
36,700 | 8.63 | 8.63 | 8.04 | 0 | 0 | 0 |
28/09/2018 |
8.63
|
81,600 | 8.24 | 8.63 | 8.24 | 0 | 0 | 0 |
27/09/2018 |
8.24
|
96,100 | 7.75 | 8.53 | 7.65 | 0 | 0 | 0 |
26/09/2018 |
7.75
|
29,500 | 7.85 | 7.85 | 7.65 | 0 | 0 | 0 |
25/09/2018 |
7.85
|
5,300 | 7.75 | 8.04 | 7.85 | 0 | 0 | 0 |
24/09/2018 |
7.75
|
11,700 | 7.85 | 7.95 | 7.75 | 0 | 0 | 0 |
21/09/2018 |
7.85
|
4,800 | 7.85 | 7.85 | 7.75 | 500 | 0 | 0.0 |
20/09/2018 |
7.85
|
3,900 | 7.75 | 7.95 | 7.85 | 0 | 0 | 0 |
19/09/2018 |
7.75
|
56,500 | 8.04 | 8.04 | 7.65 | 0 | 0 | 0 |
18/09/2018 |
8.04
|
10,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
17/09/2018 |
8.04
|
32,700 | 7.85 | 8.04 | 7.75 | 0 | 0 | 0 |
14/09/2018 |
7.85
|
8,500 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
13/09/2018 |
7.85
|
10,300 | 7.85 | 7.95 | 7.85 | 0 | 0 | 0 |
12/09/2018 |
7.85
|
16,100 | 8.04 | 8.04 | 7.85 | 0 | 0 | 0 |
11/09/2018 |
8.04
|
10,325 | 7.75 | 8.04 | 7.85 | 0 | 0 | 0 |
10/09/2018 |
7.75
|
6,350 | 7.95 | 7.95 | 7.75 | 0 | 0 | 0 |
07/09/2018 |
7.95
|
2,500 | 7.85 | 7.95 | 7.85 | 0 | 0 | 0 |
06/09/2018 |
7.85
|
11,700 | 7.85 | 7.95 | 7.85 | 0 | 0 | 0 |
05/09/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
04/09/2018 |
7.85
|
8,400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
31/08/2018 |
7.85
|
1,800 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
30/08/2018 |
7.85
|
804 | 7.95 | 7.95 | 7.85 | 4 | 0 | 0.0 |
29/08/2018 |
7.95
|
16,400 | 8.04 | 8.14 | 7.85 | 0 | 0 | 0 |
28/08/2018 |
8.04
|
3,000 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
27/08/2018 |
8.04
|
9,500 | 7.95 | 8.14 | 7.95 | 0 | 0 | 0 |
24/08/2018 |
7.95
|
12,500 | 8.04 | 8.14 | 7.95 | 0 | 0 | 0 |
23/08/2018 |
8.04
|
1,100 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
22/08/2018 |
8.04
|
20,000 | 8.04 | 8.14 | 7.95 | 0 | 0 | 0 |
21/08/2018 |
8.04
|
22,900 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
20/08/2018 |
8.04
|
6,000 | 8.34 | 8.34 | 8.04 | 0 | 0 | 0 |
17/08/2018 |
8.34
|
25,000 | 8.24 | 8.34 | 8.14 | 0 | 0 | 0 |
16/08/2018 |
8.24
|
29,800 | 8.04 | 8.24 | 7.95 | 0 | 0 | 0 |
15/08/2018 |
8.04
|
2,100 | 7.95 | 8.04 | 8.04 | 0 | 0 | 0 |