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) |
-0.30 | -1.36% | 360,100 | -2,200 | -0.0 |
21.40
22.05
21.75
|
2 tháng
(2024-07-22) |
-0.85 | -3.76% | 847,100 | 20,800 | 0.4 |
21.40
23
21.75
|
3 tháng
(2024-06-20) |
-3.60 | -14.20% | 1,774,300 | 26,000 | 0.6 |
21.40
26
21.75
|
6 tháng
(2024-03-22) |
-0.15 | -0.68% | 3,973,400 | 14,690 | 0.3 |
19.80
26
21.75
|
12 tháng
(2023-09-25) |
-4.41 | -16.87% | 7,802,400 | -14,060 | -0.4 |
19.80
26.16
21.75
|
24 tháng
(2022-09-29) |
0.39 | 1.82% | 13,624,600 | 21,425 | 1.0 |
14.97
28.62
21.75
|
36 tháng
(2021-10-04) |
-6.69 | -23.51% | 23,150,073 | 29,460 | 0.7 |
14.97
36.87
21.75
|
60 tháng
(2019-10-15) |
13.69 | 169.76% | 37,144,766 | -3,031,130 | -50.6 |
7.42
36.87
21.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/01/2019 |
9.03
|
700 | 8.87 | 9.27 | 9.03 | 0 | 0 | 0 |
07/01/2019 |
8.87
|
6,700 | 8.79 | 9.27 | 8.87 | 0 | 5,600 | -0.1 |
04/01/2019 |
8.79
|
0 | 8.63 | 8.79 | 8.79 | 0 | 0 | 0 |
03/01/2019 |
8.63
|
1,600 | 8.63 | 8.87 | 8.63 | 0 | 600 | -0.0 |
02/01/2019 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
28/12/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
27/12/2018 |
8.63
|
1,600 | 10.08 | 10.08 | 8.63 | 0 | 0 | 0 |
26/12/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
25/12/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
24/12/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
21/12/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
20/12/2018 |
10.08
|
105 | 9.03 | 10.08 | 10.08 | 0 | 0 | 0 |
19/12/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
18/12/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
17/12/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
14/12/2018 |
9.03
|
100 | 9.68 | 9.68 | 9.03 | 0 | 0 | 0 |
13/12/2018 |
9.68
|
202 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
12/12/2018 |
9.68
|
1,200 | 9.51 | 10.00 | 9.68 | 0 | 0 | 0 |
11/12/2018 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
10/12/2018 |
9.51
|
2 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
07/12/2018 |
9.51
|
400 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
06/12/2018 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
05/12/2018 |
9.51
|
500 | 9.43 | 9.51 | 9.51 | 0 | 0 | 0 |
04/12/2018 |
9.43
|
4,800 | 9.19 | 9.43 | 9.43 | 0 | 0 | 0 |
03/12/2018 |
9.19
|
0 | 9.11 | 9.19 | 9.19 | 0 | 0 | 0 |
30/11/2018 |
9.11
|
5,100 | 9.11 | 9.68 | 8.87 | 3,000 | 0 | 0.0 |
29/11/2018 |
9.11
|
300 | 9.84 | 9.84 | 9.11 | 0 | 0 | 0 |
28/11/2018 |
9.84
|
100 | 10.08 | 10.08 | 9.84 | 0 | 0 | 0 |
27/11/2018 |
10.08
|
600 | 9.27 | 10.08 | 8.87 | 0 | 0 | 0 |
26/11/2018 |
9.27
|
3,300 | 9.59 | 9.59 | 9.27 | 0 | 2,800 | -0.0 |
23/11/2018 |
9.59
|
1,300 | 9.76 | 9.76 | 9.59 | 0 | 1,000 | -0.0 |
22/11/2018 |
9.76
|
0 | 9.84 | 9.76 | 9.76 | 0 | 0 | 0 |
21/11/2018 |
9.84
|
2,300 | 9.84 | 9.84 | 9.68 | 0 | 2,100 | -0.0 |
20/11/2018 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
19/11/2018 |
9.84
|
100 | 9.59 | 9.84 | 9.84 | 0 | 0 | 0 |
16/11/2018 |
9.59
|
1,500 | 10.24 | 10.24 | 9.59 | 0 | 0 | 0 |
15/11/2018 |
10.24
|
2,100 | 9.68 | 10.24 | 10.08 | 0 | 0 | 0 |
14/11/2018 |
9.68
|
200 | 9.03 | 9.68 | 9.68 | 0 | 0 | 0 |
13/11/2018 |
9.03
|
0 | 8.71 | 9.03 | 9.03 | 0 | 0 | 0 |
12/11/2018 |
8.71
|
1,000 | 10.24 | 10.24 | 8.71 | 0 | 0 | 0 |
09/11/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
08/11/2018 |
10.24
|
100 | 9.43 | 10.24 | 10.24 | 0 | 0 | 0 |
07/11/2018 |
9.43
|
1,100 | 8.30 | 9.43 | 8.87 | 0 | 0 | 0 |
06/11/2018 |
8.30
|
193 | 9.19 | 9.19 | 8.30 | 0 | 0 | 0 |
05/11/2018 |
9.19
|
0 | 9.84 | 9.19 | 9.19 | 0 | 0 | 0 |
02/11/2018 |
9.84
|
3,300 | 9.68 | 9.84 | 8.30 | 0 | 0 | 0 |
01/11/2018 |
9.68
|
2,300 | 9.84 | 9.92 | 9.68 | 0 | 0 | 0 |
31/10/2018 |
9.84
|
1,001 | 9.68 | 9.84 | 9.84 | 0 | 0 | 0 |
30/10/2018 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
29/10/2018 |
9.68
|
800 | 9.19 | 9.68 | 9.68 | 0 | 0 | 0 |
26/10/2018 |
9.19
|
16 | 9.03 | 9.19 | 9.19 | 0 | 0 | 0 |
25/10/2018 |
9.03
|
2,100 | 9.03 | 9.68 | 9.03 | 100 | 0 | 0.0 |
24/10/2018 |
9.03
|
500 | 9.35 | 9.35 | 9.03 | 0 | 0 | 0 |
23/10/2018 |
9.35
|
900 | 9.84 | 9.84 | 9.35 | 0 | 0 | 0 |
22/10/2018 |
9.84
|
0 | 9.92 | 9.84 | 9.84 | 0 | 0 | 0 |
19/10/2018 |
9.92
|
3,300 | 9.92 | 9.92 | 9.68 | 0 | 0 | 0 |
18/10/2018 |
9.92
|
4,500 | 9.76 | 9.92 | 9.76 | 0 | 0 | 0 |
17/10/2018 |
9.76
|
1,100 | 9.84 | 9.84 | 9.76 | 0 | 0 | 0 |
16/10/2018 |
9.84
|
1,200 | 9.84 | 9.92 | 9.84 | 0 | 0 | 0 |
15/10/2018 |
9.84
|
200 | 9.92 | 9.92 | 9.84 | 0 | 0 | 0 |
12/10/2018 |
9.92
|
1,800 | 9.92 | 9.92 | 9.76 | 0 | 0 | 0 |
11/10/2018 |
9.92
|
5,800 | 10.32 | 10.32 | 9.76 | 0 | 0 | 0 |
10/10/2018 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
09/10/2018 |
10.32
|
0 | 10.24 | 10.32 | 10.32 | 0 | 0 | 0 |
08/10/2018 |
10.24
|
1,400 | 10.24 | 10.32 | 10.24 | 0 | 0 | 0 |
05/10/2018 |
10.24
|
8,000 | 10.48 | 10.48 | 10.24 | 0 | 0 | 0 |
04/10/2018 |
10.48
|
400 | 10.97 | 10.97 | 10.48 | 0 | 0 | 0 |
03/10/2018 |
10.97
|
300 | 11.05 | 11.05 | 10.97 | 0 | 0 | 0 |
02/10/2018 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
01/10/2018 |
11.05
|
200 | 11.05 | 11.05 | 11.05 | 0 | 200 | -0.0 |
28/09/2018 |
11.05
|
0 | 11.13 | 11.05 | 11.05 | 0 | 0 | 0 |
27/09/2018 |
11.13
|
600 | 10.97 | 11.13 | 11.05 | 0 | 0 | 0 |
26/09/2018 |
10.97
|
0 | 11.13 | 10.97 | 10.97 | 0 | 0 | 0 |
25/09/2018 |
11.13
|
2,400 | 11.13 | 11.13 | 10.88 | 0 | 0 | 0 |
24/09/2018 |
11.13
|
15,500 | 10.32 | 11.13 | 9.76 | 0 | 0 | 0 |
21/09/2018 |
10.32
|
100 | 11.13 | 11.13 | 10.32 | 0 | 0 | 0 |
20/09/2018 |
11.13
|
500 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
19/09/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
18/09/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
17/09/2018 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
14/09/2018 |
11.13
|
600 | 11.29 | 11.29 | 11.13 | 0 | 0 | 0 |
13/09/2018 |
11.29
|
15,500 | 10.56 | 11.29 | 10.48 | 0 | 10,000 | -0.1 |
12/09/2018 |
10.56
|
2,700 | 10.40 | 10.56 | 10.48 | 0 | 0 | 0 |
11/09/2018 |
10.40
|
5,838 | 10.32 | 10.48 | 10.08 | 300 | 0 | 0 |
10/09/2018 |
10.32
|
2,531 | 10.08 | 10.48 | 10.08 | 0 | 0 | 0 |
07/09/2018 |
10.08
|
200 | 8.79 | 10.24 | 10.08 | 0 | 0 | 0 |
06/09/2018 |
8.79
|
1,038 | 10.32 | 10.32 | 8.79 | 0 | 0 | 0 |
05/09/2018 |
10.32
|
362 | 10.24 | 10.32 | 10.32 | 0 | 0 | 0 |
04/09/2018 |
10.24
|
201 | 10.24 | 10.40 | 10.24 | 0 | 0 | 0 |
31/08/2018 |
10.24
|
700 | 10.48 | 10.48 | 10.24 | 0 | 0 | 0 |
30/08/2018 |
10.48
|
300 | 10.48 | 10.64 | 10.48 | 0 | 0 | 0 |
29/08/2018 |
10.48
|
400 | 10.48 | 10.72 | 10.48 | 0 | 0 | 0 |
28/08/2018 |
10.48
|
200 | 10.64 | 10.64 | 10.48 | 0 | 0 | 0 |
27/08/2018 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
24/08/2018 |
10.64
|
40 | 10.56 | 10.64 | 10.64 | 0 | 0 | 0 |
23/08/2018 |
10.56
|
200 | 10.48 | 10.64 | 10.56 | 0 | 0 | 0 |
22/08/2018 |
10.48
|
100 | 9.68 | 10.48 | 10.48 | 0 | 0 | 0 |
21/08/2018 |
9.68
|
1,001 | 10.56 | 10.56 | 9.68 | 0 | 0 | 0 |
20/08/2018 |
10.56
|
1 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
17/08/2018 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |