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) |
1.20 | 9.92% | 1,885,500 | 778,800 | 10.0 |
12.10
13.30
13.30
|
2 tháng
(2024-07-22) |
0.60 | 4.72% | 3,229,800 | 1,370,000 | 16.9 |
11.50
13.30
13.30
|
3 tháng
(2024-06-21) |
0.70 | 5.56% | 7,396,300 | 1,370,100 | 16.9 |
11.50
13.30
13.30
|
6 tháng
(2024-03-25) |
1.30 | 10.83% | 13,523,800 | 1,368,300 | 16.9 |
10.90
13.30
13.30
|
12 tháng
(2023-09-25) |
0.70 | 5.56% | 15,819,800 | 1,371,100 | 17.0 |
10.90
13.30
13.30
|
24 tháng
(2022-09-30) |
-11.10 | -45.49% | 29,484,634 | 1,375,697 | 17.0 |
10.50
24.60
13.30
|
36 tháng
(2021-10-05) |
-5.82 | -30.42% | 54,503,060 | 1,348,211 | 16.0 |
10.50
39.90
13.30
|
60 tháng
(2019-10-16) |
4.89 | 58.20% | 102,216,794 | 1,374,411 | 16.3 |
7.96
39.90
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
9.73
|
350 | 10.62 | 10.62 | 9.20 | 0 | 0 | 0 |
12/02/2019 |
10.62
|
100 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
11/02/2019 |
10.62
|
1,600 | 9.73 | 10.62 | 9.91 | 0 | 0 | 0 |
01/02/2019 |
9.73
|
5,620 | 9.65 | 10.18 | 9.65 | 0 | 0 | 0 |
31/01/2019 |
9.65
|
0 | 9.73 | 9.65 | 9.65 | 0 | 0 | 0 |
30/01/2019 |
9.73
|
4,400 | 9.65 | 9.73 | 8.94 | 0 | 0 | 0 |
29/01/2019 |
9.65
|
3,710 | 9.56 | 9.65 | 8.85 | 0 | 0 | 0 |
28/01/2019 |
9.56
|
0 | 9.73 | 9.56 | 9.56 | 0 | 0 | 0 |
25/01/2019 |
9.73
|
6,700 | 9.56 | 9.73 | 8.94 | 0 | 0 | 0 |
24/01/2019 |
9.56
|
300 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
23/01/2019 |
9.56
|
700 | 9.73 | 9.73 | 8.67 | 0 | 0 | 0 |
22/01/2019 |
9.73
|
144 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
21/01/2019 |
9.73
|
28,610 | 9.73 | 9.73 | 9.56 | 0 | 0 | 0 |
18/01/2019 |
9.73
|
230 | 10 | 10 | 9.29 | 0 | 0 | 0 |
17/01/2019 |
10
|
300 | 9.82 | 10 | 10 | 0 | 0 | 0 |
16/01/2019 |
9.82
|
55,600 | 9.73 | 10 | 9.03 | 0 | 0 | 0 |
15/01/2019 |
9.73
|
23,010 | 9.73 | 10.18 | 9.20 | 0 | 0 | 0 |
14/01/2019 |
9.73
|
19,100 | 9.29 | 9.73 | 9.12 | 0 | 0 | 0 |
11/01/2019 |
9.29
|
13,800 | 8.85 | 9.82 | 8.85 | 0 | 0 | 0 |
10/01/2019 |
8.85
|
410 | 9.65 | 9.65 | 8.67 | 0 | 0 | 0 |
09/01/2019 |
9.65
|
16 | 9.47 | 9.65 | 9.65 | 0 | 0 | 0 |
08/01/2019 |
9.47
|
3,600 | 10 | 10 | 9.20 | 0 | 0 | 0 |
07/01/2019 |
10
|
61,780 | 8.85 | 10.09 | 8.67 | 0 | 0 | 0 |
04/01/2019 |
8.85
|
32,112 | 8.85 | 8.85 | 8.76 | 0 | 0 | 0 |
03/01/2019 |
8.85
|
5,600 | 8.05 | 8.85 | 8.58 | 0 | 0 | 0 |
02/01/2019 |
8.05
|
1,362 | 8.50 | 9.12 | 8.05 | 0 | 0 | 0 |
28/12/2018 |
8.50
|
91,528 | 8.76 | 9.29 | 8.41 | 0 | 0 | 0 |
27/12/2018 |
8.76
|
2,088 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
26/12/2018 |
8.76
|
7,000 | 8.76 | 8.85 | 8.67 | 0 | 0 | 0 |
25/12/2018 |
8.76
|
16 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
24/12/2018 |
8.76
|
1,352 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
21/12/2018 |
8.76
|
2,700 | 8.76 | 8.76 | 8.58 | 0 | 0 | 0 |
20/12/2018 |
8.76
|
2,700 | 8.76 | 8.76 | 8.41 | 0 | 0 | 0 |
19/12/2018 |
8.76
|
3,480 | 8.67 | 8.76 | 8.41 | 0 | 0 | 0 |
18/12/2018 |
8.67
|
196 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
17/12/2018 |
8.76
|
2,391 | 8.14 | 8.76 | 8.14 | 0 | 0 | 0 |
14/12/2018 |
8.14
|
1,497 | 8.76 | 8.85 | 8.14 | 0 | 0 | 0 |
13/12/2018 |
8.76
|
7,044 | 8.58 | 8.76 | 8.23 | 0 | 1,080 | -0.0 |
12/12/2018 |
8.58
|
2,811 | 8.85 | 8.85 | 8.05 | 0 | 0 | 0 |
11/12/2018 |
8.85
|
7,400 | 8.85 | 8.85 | 8.76 | 0 | 0 | 0 |
10/12/2018 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
07/12/2018 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
06/12/2018 |
8.85
|
8,710 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
05/12/2018 |
9.20
|
9,500 | 8.85 | 9.20 | 8.67 | 0 | 0 | 0 |
04/12/2018 |
8.85
|
7,800 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
03/12/2018 |
8.85
|
4,300 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
30/11/2018 |
8.85
|
1,300 | 9.20 | 9.20 | 8.85 | 0 | 0 | 0 |
29/11/2018 |
9.20
|
200 | 8.85 | 9.20 | 9.20 | 0 | 0 | 0 |
28/11/2018 |
8.85
|
1,400 | 9.20 | 9.20 | 8.76 | 0 | 0 | 0 |
27/11/2018 |
9.20
|
300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
26/11/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
23/11/2018 |
9.20
|
500 | 8.85 | 9.20 | 9.20 | 0 | 0 | 0 |
22/11/2018 |
8.85
|
1,500 | 9.20 | 9.20 | 8.85 | 0 | 0 | 0 |
21/11/2018 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
20/11/2018 |
9.20
|
500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
19/11/2018 |
9.20
|
2,705 | 9.29 | 9.29 | 8.94 | 0 | 0 | 0 |
16/11/2018 |
9.29
|
5,709 | 8.85 | 9.29 | 9.12 | 0 | 0 | 0 |
15/11/2018 |
8.85
|
6,900 | 9.03 | 9.29 | 8.85 | 0 | 0 | 0 |
14/11/2018 |
9.03
|
8,110 | 8.85 | 9.03 | 8.05 | 0 | 0 | 0 |
13/11/2018 |
8.85
|
50,400 | 8.85 | 8.85 | 8.76 | 0 | 0 | 0 |
12/11/2018 |
8.85
|
6,062 | 9.12 | 9.12 | 8.85 | 0 | 0 | 0 |
09/11/2018 |
9.12
|
319 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
08/11/2018 |
9.12
|
1,600 | 9.03 | 9.20 | 8.67 | 0 | 0 | 0 |
07/11/2018 |
9.03
|
500 | 8.85 | 9.03 | 8.85 | 0 | 0 | 0 |
06/11/2018 |
8.85
|
11,100 | 9.03 | 9.20 | 8.85 | 0 | 0 | 0 |
05/11/2018 |
9.03
|
205 | 9.29 | 9.29 | 9.03 | 0 | 0 | 0 |
02/11/2018 |
9.29
|
2,010 | 9.20 | 9.29 | 9.29 | 0 | 0 | 0 |
01/11/2018 |
9.20
|
3,310 | 9.20 | 9.20 | 8.67 | 0 | 0 | 0 |
31/10/2018 |
9.20
|
12,100 | 9.20 | 9.29 | 9.12 | 0 | 0 | 0 |
30/10/2018 |
9.20
|
36,300 | 8.94 | 9.29 | 8.58 | 0 | 0 | 0 |
29/10/2018 |
8.94
|
600 | 8.85 | 9.20 | 8.94 | 0 | 0 | 0 |
26/10/2018 |
8.85
|
10,300 | 8.76 | 9.03 | 8.67 | 0 | 0 | 0 |
25/10/2018 |
8.76
|
19,600 | 8.67 | 9.29 | 8.67 | 0 | 0 | 0 |
24/10/2018 |
8.67
|
1,960 | 9.20 | 9.20 | 8.67 | 0 | 0 | 0 |
23/10/2018 |
9.20
|
500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
22/10/2018 |
9.20
|
300 | 9.29 | 9.29 | 9.20 | 0 | 0 | 0 |
19/10/2018 |
9.29
|
800 | 9.03 | 9.29 | 9.20 | 0 | 0 | 0 |
18/10/2018 |
9.03
|
400 | 8.94 | 9.03 | 9.03 | 0 | 0 | 0 |
17/10/2018 |
8.94
|
10,020 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
16/10/2018 |
8.94
|
5,500 | 9.03 | 9.29 | 8.94 | 0 | 0 | 0 |
15/10/2018 |
9.03
|
15,300 | 9.03 | 9.03 | 8.94 | 0 | 0 | 0 |
12/10/2018 |
9.03
|
1,000 | 8.94 | 9.03 | 9.03 | 0 | 0 | 0 |
11/10/2018 |
8.94
|
10,800 | 8.94 | 9.03 | 8.85 | 0 | 0 | 0 |
10/10/2018 |
8.94
|
101,100 | 9.03 | 9.12 | 8.94 | 0 | 0 | 0 |
09/10/2018 |
9.03
|
53,910 | 9.29 | 9.29 | 8.94 | 0 | 0 | 0 |
08/10/2018 |
9.29
|
300 | 8.94 | 9.29 | 8.05 | 0 | 0 | 0 |
05/10/2018 |
8.94
|
0 | 9.03 | 8.94 | 8.94 | 0 | 0 | 0 |
04/10/2018 |
9.03
|
28,020 | 9.03 | 9.12 | 8.94 | 0 | 0 | 0 |
03/10/2018 |
9.03
|
0 | 9.12 | 9.03 | 9.03 | 0 | 0 | 0 |
02/10/2018 |
9.12
|
62,010 | 9.20 | 9.20 | 8.94 | 0 | 0 | 0 |
01/10/2018 |
9.20
|
300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
28/09/2018 |
9.20
|
15,100 | 9.29 | 9.29 | 9.12 | 0 | 0 | 0 |
27/09/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
26/09/2018 |
9.29
|
5,500 | 9.12 | 9.29 | 9.20 | 0 | 0 | 0 |
25/09/2018 |
9.12
|
80,000 | 9.12 | 9.12 | 8.85 | 0 | 0 | 0 |
24/09/2018 |
9.12
|
6,500 | 9.20 | 9.20 | 8.94 | 0 | 0 | 0 |
21/09/2018 |
9.20
|
535 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
20/09/2018 |
9.20
|
65,800 | 8.50 | 9.29 | 8.85 | 0 | 0 | 0 |
19/09/2018 |
8.50
|
9,600 | 8.85 | 9.29 | 8.50 | 0 | 0 | 0 |
18/09/2018 |
8.85
|
44,005 | 8.85 | 9.29 | 8.41 | 0 | 0 | 0 |