Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 50,800 | -7,900 | -0.3 |
31.20
32.85
32.20
|
2 tháng
(2024-07-22) |
-0.20 | -0.62% | 99,800 | -7,100 | -0.2 |
30.90
32.85
32.20
|
3 tháng
(2024-06-24) |
-2.40 | -6.94% | 191,400 | -11,507 | -0.4 |
30.90
34.60
32.20
|
6 tháng
(2024-03-25) |
-1.90 | -5.57% | 781,800 | 87,742 | 3.2 |
30.09
35.09
32.20
|
12 tháng
(2023-09-26) |
1.83 | 6.03% | 1,787,200 | 275,033 | 9.9 |
28.48
35.52
32.20
|
24 tháng
(2022-10-03) |
0 | 0% | 3,881,900 | 457,754 | 14.8 |
21.84
35.52
32.20
|
36 tháng
(2021-10-06) |
6.63 | 25.92% | 6,552,700 | 363,728 | -0.2 |
21.84
43.66
32.20
|
60 tháng
(2019-10-17) |
21.73 | 207.56% | 13,777,060 | -2,449,560 | -52.9 |
7.92
43.66
32.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
10.97
|
1,730 | 10.89 | 10.97 | 10.89 | 230 | 0 | 0.0 |
14/02/2019 |
10.89
|
2,190 | 10.78 | 10.89 | 10.78 | 360 | 200 | 0.0 |
13/02/2019 |
10.78
|
1,200 | 11.01 | 11.01 | 10.78 | 80 | 0 | 0.0 |
12/02/2019 |
11.01
|
50 | 11.01 | 11.01 | 11.01 | 50 | 0 | 0.0 |
11/02/2019 |
11.01
|
50 | 11.01 | 11.01 | 11.01 | 40 | 0 | 0.0 |
01/02/2019 |
11.01
|
50 | 11.01 | 11.01 | 11.01 | 50 | 0 | 0.0 |
31/01/2019 |
11.01
|
20 | 10.78 | 11.01 | 10.36 | 0 | 0 | 0 |
30/01/2019 |
10.78
|
1,390 | 10.39 | 10.97 | 10.70 | 270 | 0 | 0.0 |
29/01/2019 |
10.39
|
2,510 | 10.18 | 10.57 | 10.20 | 30 | 0 | 0.0 |
28/01/2019 |
10.18
|
300 | 10.30 | 10.30 | 10.18 | 0 | 0 | 0 |
25/01/2019 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 300 | 0 | 0.0 |
24/01/2019 |
10.30
|
370 | 10.26 | 10.55 | 9.84 | 360 | 0 | 0.0 |
23/01/2019 |
10.26
|
320 | 10.01 | 10.26 | 10.26 | 310 | 0 | 0.0 |
22/01/2019 |
10.01
|
420 | 9.97 | 10.32 | 10.01 | 250 | 0 | 0.0 |
21/01/2019 |
9.97
|
2,060 | 10.70 | 10.70 | 9.97 | 70 | 0 | 0.0 |
18/01/2019 |
10.70
|
310 | 10.18 | 10.70 | 10.70 | 310 | 0 | 0.0 |
17/01/2019 |
10.18
|
3,130 | 10.93 | 10.93 | 10.18 | 10 | 0 | 0.0 |
16/01/2019 |
10.93
|
710 | 11.09 | 11.09 | 10.39 | 610 | 0 | 0.0 |
15/01/2019 |
11.09
|
640 | 10.78 | 11.09 | 11.09 | 640 | 0 | 0.0 |
14/01/2019 |
10.78
|
820 | 10.62 | 10.78 | 10.62 | 820 | 0 | 0.0 |
11/01/2019 |
10.62
|
500 | 10.62 | 10.62 | 10.62 | 500 | 0 | 0.0 |
10/01/2019 |
10.62
|
480 | 10.47 | 10.62 | 10.55 | 480 | 0 | 0.0 |
09/01/2019 |
10.47
|
4,650 | 10.47 | 10.47 | 10.30 | 530 | 0 | 0.0 |
08/01/2019 |
10.47
|
110 | 10.20 | 10.47 | 10.47 | 110 | 0 | 0.0 |
07/01/2019 |
10.20
|
100 | 10.32 | 10.32 | 9.82 | 60 | 0 | 0.0 |
04/01/2019 |
10.32
|
2,030 | 10.62 | 10.62 | 10.05 | 530 | 0 | 0.0 |
03/01/2019 |
10.62
|
410 | 10.28 | 10.62 | 10.62 | 410 | 0 | 0.0 |
02/01/2019 |
10.28
|
7,390 | 10.32 | 10.32 | 10.01 | 90 | 0 | 0.0 |
28/12/2018 |
10.32
|
530 | 10.32 | 10.32 | 10.32 | 530 | 0 | 0.0 |
27/12/2018 |
10.32
|
2,170 | 10.36 | 10.36 | 9.84 | 930 | 0 | 0.0 |
26/12/2018 |
10.36
|
90 | 10.32 | 10.36 | 10.36 | 90 | 0 | 0.0 |
25/12/2018 |
10.32
|
400 | 10.32 | 10.32 | 10.32 | 390 | 0 | 0.0 |
24/12/2018 |
10.32
|
1,530 | 10.09 | 10.37 | 10.05 | 430 | 0 | 0.0 |
21/12/2018 |
10.09
|
890 | 10.39 | 10.55 | 10.09 | 880 | 0 | 0.0 |
20/12/2018 |
10.39
|
240 | 10.01 | 10.39 | 10.39 | 240 | 0 | 0.0 |
19/12/2018 |
10.01
|
3,350 | 10.39 | 10.78 | 10.01 | 20 | 0 | 0.0 |
18/12/2018 |
10.39
|
30,000 | 10.74 | 10.74 | 10.39 | 0 | 0 | 0 |
17/12/2018 |
10.74
|
2,970 | 10.89 | 10.89 | 10.16 | 830 | 2,150 | -0.0 |
14/12/2018 |
10.89
|
110 | 10.76 | 10.89 | 10.89 | 110 | 0 | 0.0 |
13/12/2018 |
10.76
|
1,690 | 10.78 | 10.78 | 10.39 | 210 | 1,480 | -0.0 |
12/12/2018 |
10.78
|
3,790 | 10.89 | 10.89 | 10.39 | 220 | 0 | 0.0 |
11/12/2018 |
10.89
|
100 | 10.89 | 10.89 | 10.89 | 100 | 20 | 0.0 |
10/12/2018 |
10.89
|
400 | 10.89 | 10.89 | 10.89 | 400 | 0 | 0.0 |
07/12/2018 |
10.89
|
5,640 | 10.89 | 10.89 | 10.59 | 5,600 | 0 | 0.2 |
06/12/2018 |
10.89
|
450 | 10.89 | 10.89 | 10.89 | 450 | 0 | 0.0 |
05/12/2018 |
10.89
|
26,130 | 10.97 | 10.97 | 10.34 | 26,080 | 0 | 0.7 |
04/12/2018 |
10.97
|
500 | 10.97 | 10.97 | 10.97 | 500 | 0 | 0.0 |
03/12/2018 |
10.97
|
50 | 10.97 | 10.97 | 10.97 | 50 | 0 | 0.0 |
30/11/2018 |
10.97
|
6,870 | 10.87 | 10.97 | 10.39 | 3,880 | 0 | 0.1 |
29/11/2018 |
10.87
|
8,710 | 10.97 | 10.97 | 10.32 | 7,700 | 0 | 0.2 |
28/11/2018 |
10.97
|
1,340 | 10.70 | 10.97 | 10.70 | 1,340 | 0 | 0.0 |
27/11/2018 |
10.70
|
1,010 | 10.59 | 10.70 | 10.70 | 1,010 | 0 | 0.0 |
26/11/2018 |
10.59
|
360 | 10.95 | 10.95 | 10.59 | 0 | 0 | 0 |
23/11/2018 |
10.95
|
7,250 | 10.39 | 10.97 | 10.10 | 0 | 0 | 0 |
22/11/2018 |
10.39
|
2,510 | 10.97 | 10.97 | 10.39 | 110 | 0 | 0.0 |
21/11/2018 |
10.97
|
1,230 | 10.70 | 10.97 | 10.43 | 880 | 0 | 0.0 |
20/11/2018 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 300 | 0 | 0.0 |
19/11/2018 |
10.70
|
1,340 | 10.55 | 10.78 | 10.18 | 950 | 0 | 0.0 |
16/11/2018 |
10.55
|
210 | 10.93 | 10.93 | 10.55 | 200 | 0 | 0.0 |
15/11/2018 |
10.93
|
600 | 10.64 | 10.93 | 10.74 | 600 | 0 | 0.0 |
14/11/2018 |
10.64
|
5,860 | 10.74 | 10.74 | 10.10 | 4,140 | 0 | 0.1 |
13/11/2018 |
10.74
|
700 | 10.24 | 10.89 | 10.14 | 200 | 0 | 0.0 |
12/11/2018 |
10.24
|
430 | 10.84 | 10.84 | 10.24 | 300 | 0 | 0.0 |
09/11/2018 |
10.84
|
2,190 | 10.86 | 11.09 | 10.22 | 890 | 0 | 0.0 |
08/11/2018 |
10.86
|
360 | 10.89 | 11.55 | 10.86 | 330 | 30 | 0.0 |
07/11/2018 |
10.89
|
180 | 10.93 | 10.93 | 10.26 | 170 | 0 | 0.0 |
06/11/2018 |
10.93
|
200 | 10.93 | 10.93 | 10.93 | 200 | 0 | 0.0 |
05/11/2018 |
10.93
|
70 | 10.93 | 11.22 | 10.93 | 60 | 30 | 0.0 |
02/11/2018 |
10.93
|
20 | 10.80 | 10.93 | 10.93 | 20 | 0 | 0.0 |
01/11/2018 |
10.80
|
1,070 | 10.80 | 11.03 | 10.12 | 60 | 0 | 0.0 |
31/10/2018 |
10.80
|
1,680 | 10.36 | 10.95 | 10.57 | 1,630 | 0 | 0.0 |
30/10/2018 |
10.36
|
2,800 | 10.01 | 10.39 | 10.09 | 2,800 | 0 | 0.1 |
29/10/2018 |
10.01
|
510 | 10.01 | 10.01 | 9.99 | 350 | 10 | 0.0 |
26/10/2018 |
10.01
|
510 | 9.85 | 10.01 | 10.01 | 500 | 0 | 0.0 |
25/10/2018 |
9.85
|
600 | 10.36 | 10.36 | 9.85 | 590 | 0 | 0.0 |
24/10/2018 |
10.36
|
2,000 | 10.14 | 10.36 | 10.36 | 2,000 | 0 | 0.1 |
23/10/2018 |
10.14
|
1,540 | 9.82 | 10.24 | 9.82 | 40 | 0 | 0.0 |
22/10/2018 |
9.82
|
1,890 | 10.07 | 10.24 | 9.53 | 550 | 960 | -0.0 |
19/10/2018 |
10.07
|
600 | 10.01 | 10.20 | 9.32 | 50 | 0 | 0.0 |
18/10/2018 |
10.01
|
3,460 | 10.16 | 10.39 | 9.91 | 200 | 0 | 0.0 |
17/10/2018 |
10.16
|
1,590 | 10.51 | 10.51 | 9.87 | 830 | 0 | 0.0 |
16/10/2018 |
10.51
|
1,150 | 10.51 | 11.13 | 10.09 | 800 | 0 | 0.0 |
15/10/2018 |
10.51
|
3,260 | 10.53 | 10.74 | 10.28 | 3,260 | 0 | 0.1 |
12/10/2018 |
10.53
|
3,250 | 10.68 | 10.72 | 10.03 | 750 | 1,000 | -0.0 |
11/10/2018 |
10.68
|
760 | 10.07 | 10.68 | 10.68 | 760 | 0 | 0.0 |
10/10/2018 |
10.07
|
3,220 | 10.39 | 10.78 | 10.07 | 620 | 0 | 0.0 |
09/10/2018 |
10.39
|
8,590 | 10.68 | 10.93 | 10.03 | 50 | 0 | 0.0 |
08/10/2018 |
10.68
|
1,030 | 10.74 | 10.74 | 10.41 | 520 | 0 | 0.0 |
05/10/2018 |
10.74
|
1,440 | 10.51 | 10.74 | 10.39 | 940 | 0 | 0.0 |
04/10/2018 |
10.51
|
1,800 | 10.82 | 10.82 | 10.20 | 1,210 | 0 | 0.0 |
03/10/2018 |
10.82
|
800 | 10.82 | 10.82 | 10.82 | 800 | 0 | 0.0 |
02/10/2018 |
10.82
|
40 | 11.63 | 11.63 | 10.82 | 0 | 0 | 0 |
01/10/2018 |
11.63
|
60 | 11.45 | 11.63 | 11.63 | 60 | 0 | 0.0 |
28/09/2018 |
11.45
|
8,020 | 10.76 | 11.51 | 10.01 | 7,710 | 100 | 0.2 |
27/09/2018 |
10.76
|
6,160 | 10.39 | 10.78 | 9.85 | 2,550 | 0 | 0.1 |
26/09/2018 |
10.39
|
440 | 10.49 | 10.49 | 9.85 | 360 | 0 | 0.0 |
25/09/2018 |
10.49
|
3,970 | 10.20 | 10.55 | 9.70 | 50 | 0 | 0.0 |
24/09/2018 |
10.20
|
540 | 10.37 | 10.37 | 9.85 | 30 | 0 | 0.0 |
21/09/2018 |
10.37
|
300 | 10.37 | 10.37 | 10.37 | 300 | 0 | 0.0 |
20/09/2018 |
10.37
|
350 | 10.36 | 10.37 | 10.37 | 350 | 0 | 0.0 |