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) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
12/02/2019 |
8.82
|
0 | 8.91 | 8.82 | 8.82 | 0 | 0 | 0 |
11/02/2019 |
8.91
|
1,120 | 8.44 | 8.91 | 8.82 | 0 | 0 | 0 |
01/02/2019 |
8.44
|
100 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
31/01/2019 |
8.53
|
2,300 | 8.53 | 8.91 | 8.53 | 0 | 0 | 0 |
30/01/2019 |
8.53
|
10 | 8.44 | 8.53 | 8.53 | 0 | 0 | 0 |
29/01/2019 |
8.44
|
1,000 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
28/01/2019 |
8.53
|
200 | 8.91 | 8.91 | 8.53 | 0 | 0 | 0 |
25/01/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
24/01/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
23/01/2019 |
8.91
|
20 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
22/01/2019 |
8.91
|
500 | 8.15 | 8.91 | 8.91 | 0 | 0 | 0 |
21/01/2019 |
8.15
|
13,300 | 8.82 | 8.82 | 8.15 | 0 | 0 | 0 |
18/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
17/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
16/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
15/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
14/01/2019 |
8.82
|
29,800 | 9.00 | 9.00 | 8.53 | 0 | 0 | 0 |
11/01/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
10/01/2019 |
9.00
|
1,000 | 9.67 | 9.67 | 9.00 | 0 | 0 | 0 |
09/01/2019 |
9.67
|
600 | 8.53 | 9.67 | 9.67 | 0 | 0 | 0 |
08/01/2019 |
8.53
|
700 | 8.44 | 8.53 | 8.53 | 0 | 0 | 0 |
07/01/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
04/01/2019 |
8.44
|
100 | 8.72 | 8.72 | 8.44 | 0 | 0 | 0 |
03/01/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
02/01/2019 |
8.72
|
11 | 8.25 | 8.72 | 8.72 | 0 | 0 | 0 |
28/12/2018 |
8.25
|
5,850 | 9.57 | 10.90 | 8.15 | 0 | 0 | 0 |
27/12/2018 |
9.57
|
500 | 8.25 | 9.57 | 9.57 | 0 | 0 | 0 |
26/12/2018 |
8.25
|
5,600 | 7.96 | 9.48 | 8.25 | 0 | 400 | -0.0 |
25/12/2018 |
7.96
|
7,900 | 8.53 | 9.57 | 7.96 | 0 | 100 | -0.0 |
24/12/2018 |
8.53
|
2,600 | 8.34 | 8.53 | 8.53 | 0 | 0 | 0 |
21/12/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
20/12/2018 |
8.34
|
10 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
19/12/2018 |
8.53
|
2,400 | 7.96 | 8.53 | 7.96 | 0 | 0 | 0 |
18/12/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
17/12/2018 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
14/12/2018 |
7.96
|
1,050 | 8.34 | 8.34 | 7.96 | 0 | 0 | 0 |
13/12/2018 |
8.34
|
1,800 | 8.72 | 8.72 | 7.96 | 0 | 0 | 0 |
12/12/2018 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
11/12/2018 |
8.72
|
100 | 8.44 | 8.72 | 8.72 | 0 | 0 | 0 |
10/12/2018 |
8.44
|
500 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
07/12/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
06/12/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
05/12/2018 |
8.53
|
200 | 9.38 | 9.38 | 8.53 | 0 | 0 | 0 |
04/12/2018 |
9.38
|
1,100 | 8.15 | 9.38 | 9.38 | 0 | 0 | 0 |
03/12/2018 |
8.15
|
21,100 | 9.48 | 9.67 | 8.15 | 0 | 0 | 0 |
30/11/2018 |
9.48
|
3,700 | 9.29 | 10.62 | 7.96 | 0 | 0 | 0 |
29/11/2018 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
28/11/2018 |
9.29
|
500 | 8.15 | 9.29 | 9.29 | 0 | 0 | 0 |
27/11/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
26/11/2018 |
8.15
|
0 | 8.06 | 8.15 | 8.15 | 0 | 0 | 0 |
23/11/2018 |
8.06
|
4,300 | 8.53 | 8.53 | 8.06 | 0 | 0 | 0 |
22/11/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
21/11/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
20/11/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
19/11/2018 |
8.53
|
700 | 8.44 | 8.53 | 8.44 | 0 | 0 | 0 |
16/11/2018 |
8.44
|
100 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
15/11/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
14/11/2018 |
8.53
|
700 | 7.96 | 8.53 | 8.53 | 0 | 0 | 0 |
13/11/2018 |
7.96
|
400 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |
12/11/2018 |
8.06
|
6,300 | 8.15 | 8.15 | 7.87 | 0 | 0 | 0 |
09/11/2018 |
8.15
|
5,900 | 8.15 | 8.25 | 8.15 | 0 | 0 | 0 |
08/11/2018 |
8.15
|
500 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
07/11/2018 |
8.25
|
1,100 | 8.72 | 8.72 | 8.25 | 0 | 0 | 0 |
06/11/2018 |
8.72
|
1,000 | 8.25 | 8.72 | 8.72 | 0 | 0 | 0 |
05/11/2018 |
8.25
|
36,200 | 8.25 | 8.25 | 7.11 | 0 | 0 | 0 |
02/11/2018 |
8.25
|
400 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
01/11/2018 |
8.25
|
9,430 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
31/10/2018 |
8.25
|
13,000 | 8.15 | 8.34 | 8.25 | 0 | 0 | 0 |
30/10/2018 |
8.15
|
3,600 | 8.53 | 9.10 | 7.68 | 0 | 0 | 0 |
29/10/2018 |
8.53
|
4,100 | 9.00 | 9.00 | 8.15 | 0 | 0 | 0 |
26/10/2018 |
9.00
|
100 | 8.53 | 9.00 | 9.00 | 0 | 0 | 0 |
25/10/2018 |
8.53
|
3,500 | 8.63 | 8.63 | 7.77 | 0 | 0 | 0 |
24/10/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
23/10/2018 |
8.63
|
2,000 | 9.19 | 9.19 | 8.53 | 0 | 0 | 0 |
22/10/2018 |
9.19
|
9,200 | 8.44 | 9.19 | 8.53 | 0 | 0 | 0 |
19/10/2018 |
8.44
|
400 | 8.91 | 8.91 | 8.44 | 0 | 0 | 0 |
18/10/2018 |
8.91
|
100 | 8.82 | 8.91 | 8.91 | 0 | 0 | 0 |
17/10/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
16/10/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
15/10/2018 |
8.82
|
9,300 | 8.72 | 9.00 | 8.44 | 0 | 0 | 0 |
12/10/2018 |
8.72
|
22,700 | 9.00 | 9.00 | 8.25 | 0 | 20,000 | -0.2 |
11/10/2018 |
9.00
|
7,100 | 8.91 | 9.00 | 8.53 | 0 | 5,000 | -0.0 |
10/10/2018 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
09/10/2018 |
8.91
|
10 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
08/10/2018 |
8.91
|
0 | 9.29 | 8.91 | 8.91 | 0 | 0 | 0 |
05/10/2018 |
9.29
|
11,100 | 8.44 | 9.29 | 8.82 | 0 | 9,400 | -0.1 |
04/10/2018 |
8.44
|
8,815 | 7.87 | 9.00 | 8.44 | 0 | 0 | 0 |
03/10/2018 |
7.87
|
2,043 | 8.53 | 8.53 | 7.87 | 0 | 0 | 0 |
02/10/2018 |
8.53
|
2,500 | 8.44 | 8.53 | 8.53 | 0 | 0 | 0 |
01/10/2018 |
8.44
|
3,300 | 9.38 | 9.38 | 8.44 | 0 | 0 | 0 |
28/09/2018 |
9.38
|
7,100 | 9.29 | 10.62 | 8.44 | 500 | 0 | 0.0 |
27/09/2018 |
9.29
|
200 | 9.38 | 9.38 | 9.29 | 0 | 0 | 0 |
26/09/2018 |
9.38
|
100 | 9.00 | 9.38 | 9.38 | 0 | 0 | 0 |
25/09/2018 |
9.00
|
2,000 | 8.82 | 9.00 | 9.00 | 0 | 0 | 0 |
24/09/2018 |
8.82
|
1,200 | 8.82 | 9.67 | 8.82 | 0 | 0 | 0 |
21/09/2018 |
8.82
|
3,400 | 9.48 | 9.48 | 8.53 | 0 | 0 | 0 |
20/09/2018 |
9.48
|
400 | 9.00 | 9.48 | 9.29 | 0 | 0 | 0 |
19/09/2018 |
9.00
|
1,600 | 8.15 | 9.00 | 8.44 | 0 | 0 | 0 |
18/09/2018 |
8.15
|
1,740 | 8.91 | 8.91 | 8.15 | 0 | 0 | 0 |