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) |
6 | 25.10% | 929,300 | 5,800 | 0.2 |
23.90
29.90
29.90
|
2 tháng
(2024-07-22) |
4.80 | 19.12% | 1,166,900 | 5,300 | 0.2 |
22
29.90
29.90
|
3 tháng
(2024-06-21) |
-0.80 | -2.61% | 1,704,500 | 4,550 | 0.1 |
22
30.70
29.90
|
6 tháng
(2024-03-25) |
20.40 | 214.74% | 2,850,495 | -126,850 | -1.8 |
9.50
30.70
29.90
|
12 tháng
(2023-09-25) |
21 | 235.96% | 2,931,296 | -122,550 | -1.7 |
8.40
30.70
29.90
|
24 tháng
(2022-09-30) |
22.48 | 303.08% | 3,696,024 | -22,150 | -0.9 |
6.41
30.70
29.90
|
36 tháng
(2021-10-05) |
21.09 | 239.47% | 4,629,097 | -1,550 | -0.7 |
6.41
30.70
29.90
|
60 tháng
(2019-10-16) |
22.85 | 324.19% | 10,032,198 | -1,950 | -0.7 |
5.41
30.70
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
8.35
|
8,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
13/02/2019 |
9.81
|
200 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
12/02/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
11/02/2019 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
01/02/2019 |
11.46
|
400 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
31/01/2019 |
10.07
|
100 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
30/01/2019 |
11.79
|
100 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
29/01/2019 |
13.85
|
100 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
28/01/2019 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
25/01/2019 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
24/01/2019 |
16.23
|
700 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 |
23/01/2019 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
22/01/2019 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
21/01/2019 |
14.25
|
600 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
18/01/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
17/01/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
16/01/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
15/01/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
14/01/2019 |
12.59
|
300 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
11/01/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
10/01/2019 |
11.26
|
400 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
09/01/2019 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
08/01/2019 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
07/01/2019 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
04/01/2019 |
10.34
|
700 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
03/01/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
02/01/2019 |
9.14
|
800 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
28/12/2018 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
27/12/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
26/12/2018 |
8.35
|
900 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
25/12/2018 |
8.55
|
800 | 10.01 | 10.01 | 8.55 | 0 | 0 | 0 |
24/12/2018 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
21/12/2018 |
8.61
|
1,300 | 9.94 | 9.94 | 8.61 | 0 | 0 | 0 |
20/12/2018 |
10.07
|
800 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
19/12/2018 |
8.88
|
400 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
18/12/2018 |
8.28
|
2,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
17/12/2018 |
9.21
|
1,300 | 9.41 | 9.41 | 9.21 | 0 | 0 | 0 |
14/12/2018 |
8.42
|
3,000 | 8.22 | 8.42 | 8.22 | 0 | 0 | 0 |
13/12/2018 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
12/12/2018 |
8.15
|
300 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
11/12/2018 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
10/12/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
07/12/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
06/12/2018 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
05/12/2018 |
8.35
|
500 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
04/12/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
03/12/2018 |
8.08
|
400 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
30/11/2018 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
29/11/2018 |
8.42
|
300 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
28/11/2018 |
7.95
|
2,500 | 7.49 | 7.95 | 7.16 | 0 | 0 | 0 |
27/11/2018 |
7.55
|
600 | 8.55 | 8.55 | 7.55 | 0 | 0 | 0 |
26/11/2018 |
8.15
|
600 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
23/11/2018 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
22/11/2018 |
8.48
|
600 | 7.69 | 8.48 | 7.69 | 0 | 0 | 0 |
21/11/2018 |
7.49
|
400 | 8.08 | 8.08 | 7.49 | 0 | 0 | 0 |
20/11/2018 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
19/11/2018 |
8.55
|
200 | 7.42 | 8.55 | 7.42 | 0 | 0 | 0 |
16/11/2018 |
7.89
|
3,500 | 8.15 | 8.22 | 7.89 | 0 | 0 | 0 |
15/11/2018 |
6.96
|
1,300 | 7.02 | 8.55 | 6.96 | 0 | 0 | 0 |
14/11/2018 |
8.55
|
200 | 7.49 | 8.55 | 7.49 | 0 | 0 | 0 |
13/11/2018 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
12/11/2018 |
8.08
|
1,100 | 7.82 | 8.15 | 7.82 | 0 | 0 | 0 |
09/11/2018 |
8.35
|
200 | 7.42 | 8.35 | 7.42 | 0 | 0 | 0 |
08/11/2018 |
8.22
|
2,300 | 8.15 | 8.22 | 8.15 | 0 | 0 | 0 |
07/11/2018 |
7.16
|
1,000 | 7.22 | 7.22 | 7.16 | 0 | 0 | 0 |
06/11/2018 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
05/11/2018 |
8.61
|
500 | 8.95 | 8.95 | 8.61 | 0 | 0 | 0 |
02/11/2018 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
01/11/2018 |
9.21
|
800 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
31/10/2018 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
30/10/2018 |
8.75
|
700 | 8.88 | 8.88 | 8.75 | 0 | 0 | 0 |
29/10/2018 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
26/10/2018 |
7.62
|
1,000 | 7.89 | 7.89 | 7.62 | 0 | 0 | 0 |
25/10/2018 |
8.81
|
500 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
24/10/2018 |
8.55
|
1,000 | 7.82 | 8.55 | 7.82 | 0 | 0 | 0 |
23/10/2018 |
8.75
|
400 | 8.88 | 8.88 | 8.75 | 0 | 0 | 0 |
22/10/2018 |
8.68
|
500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
19/10/2018 |
7.42
|
5,100 | 8.02 | 8.88 | 7.42 | 0 | 0 | 0 |
18/10/2018 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
17/10/2018 |
8.88
|
700 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
16/10/2018 |
8.61
|
3,600 | 8.02 | 8.61 | 8.02 | 0 | 0 | 0 |
15/10/2018 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
12/10/2018 |
9.21
|
1,300 | 9.48 | 9.48 | 9.21 | 0 | 0 | 0 |
11/10/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
10/10/2018 |
8.88
|
1,000 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
09/10/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
08/10/2018 |
8.95
|
3,500 | 9.14 | 9.14 | 8.95 | 0 | 0 | 0 |
05/10/2018 |
8.61
|
400 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
04/10/2018 |
9.21
|
1,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
03/10/2018 |
8.42
|
1,700 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
02/10/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
01/10/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
28/09/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
27/09/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
26/09/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
25/09/2018 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
24/09/2018 |
9.87
|
400 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
21/09/2018 |
9.21
|
2,400 | 9.28 | 9.28 | 9.21 | 0 | 0 | 0 |
20/09/2018 |
9.21
|
7,900 | 7.49 | 9.87 | 7.49 | 0 | 0 | 0 |
19/09/2018 |
8.75
|
200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |