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) |
-0.81 | -8.22% | 823,100 | -24,512 | -0.2 |
8.92
10.30
9.04
|
2 tháng
(2024-07-22) |
-0.02 | -0.22% | 1,097,900 | -23,612 | -0.2 |
8.92
10.30
9.04
|
3 tháng
(2024-06-24) |
-0.55 | -5.74% | 1,439,100 | -23,512 | -0.2 |
8.92
10.30
9.04
|
6 tháng
(2024-03-25) |
-0.96 | -9.60% | 2,962,300 | -22,281 | -0.2 |
8.90
10.35
9.04
|
12 tháng
(2023-09-26) |
-1.56 | -14.72% | 7,183,600 | -287,113 | -2.4 |
7.49
10.60
9.04
|
24 tháng
(2022-10-03) |
-2.46 | -21.39% | 8,939,400 | -300,503 | -3.6 |
7.49
11.95
9.04
|
36 tháng
(2021-10-06) |
-4.06 | -30.99% | 12,058,600 | -392,908 | -7.4 |
7.49
21
9.04
|
60 tháng
(2019-10-17) |
-3.14 | -25.75% | 15,010,830 | -398,498 | -7.4 |
7.49
21
9.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
9.41
|
11,050 | 9.41 | 9.52 | 9.41 | 0 | 0 | 0 |
13/02/2019 |
9.41
|
35,550 | 9.09 | 9.45 | 9.09 | 0 | 0 | 0 |
12/02/2019 |
9.09
|
6,030 | 8.68 | 9.09 | 8.54 | 0 | 0 | 0 |
11/02/2019 |
8.68
|
21,210 | 8.46 | 8.68 | 8.46 | 0 | 20,580 | -0.2 |
01/02/2019 |
8.46
|
1,000 | 8.72 | 8.72 | 8.46 | 0 | 0 | 0 |
31/01/2019 |
8.72
|
11,240 | 8.36 | 8.72 | 8.36 | 0 | 0 | 0 |
30/01/2019 |
8.36
|
2,290 | 8.46 | 8.46 | 7.92 | 100 | 0 | 0.0 |
29/01/2019 |
8.46
|
1,410 | 8.25 | 8.46 | 8.03 | 0 | 0 | 0 |
28/01/2019 |
8.25
|
800 | 8.39 | 8.39 | 8.25 | 0 | 0 | 0 |
25/01/2019 |
8.39
|
15,220 | 8.25 | 8.61 | 8.21 | 0 | 0 | 0 |
24/01/2019 |
8.25
|
20,310 | 8.36 | 8.72 | 8.25 | 0 | 0 | 0 |
23/01/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
22/01/2019 |
8.36
|
660 | 8.36 | 8.76 | 8.36 | 0 | 0 | 0 |
21/01/2019 |
8.36
|
2,000 | 8.76 | 8.76 | 8.36 | 0 | 0 | 0 |
18/01/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
17/01/2019 |
8.76
|
10 | 8.46 | 8.76 | 8.76 | 0 | 0 | 0 |
16/01/2019 |
8.46
|
18,010 | 8.76 | 8.76 | 8.46 | 0 | 0 | 0 |
15/01/2019 |
8.76
|
20 | 8.46 | 8.76 | 8.76 | 0 | 0 | 0 |
14/01/2019 |
8.46
|
7,450 | 8.76 | 9.05 | 8.46 | 0 | 3,000 | -0.0 |
11/01/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
10/01/2019 |
8.76
|
50 | 8.68 | 8.76 | 8.72 | 0 | 0 | 0 |
09/01/2019 |
8.68
|
2,380 | 8.76 | 8.76 | 8.39 | 0 | 0 | 0 |
08/01/2019 |
8.76
|
1,770 | 8.76 | 8.76 | 8.25 | 0 | 0 | 0 |
07/01/2019 |
8.76
|
120 | 8.68 | 8.83 | 8.76 | 0 | 0 | 0 |
04/01/2019 |
8.68
|
10,030 | 9.09 | 9.09 | 8.46 | 0 | 0 | 0 |
03/01/2019 |
9.09
|
7,030 | 8.68 | 9.12 | 8.43 | 0 | 0 | 0 |
02/01/2019 |
8.68
|
1,190 | 9.27 | 9.27 | 8.68 | 0 | 0 | 0 |
28/12/2018 |
9.27
|
70,210 | 8.90 | 9.27 | 8.32 | 0 | 8,130 | -0.1 |
27/12/2018 |
8.90
|
26,660 | 8.76 | 9.27 | 8.76 | 0 | 0 | 0 |
26/12/2018 |
8.76
|
23,820 | 8.76 | 8.76 | 8.32 | 0 | 200 | -0.0 |
25/12/2018 |
8.76
|
10 | 8.61 | 8.76 | 8.76 | 0 | 0 | 0 |
24/12/2018 |
8.61
|
1,740 | 9.09 | 9.63 | 8.61 | 0 | 0 | 0 |
21/12/2018 |
9.09
|
65,550 | 8.90 | 9.19 | 8.90 | 0 | 0 | 0 |
20/12/2018 |
8.90
|
50,040 | 8.65 | 8.90 | 8.10 | 0 | 0 | 0 |
19/12/2018 |
8.65
|
36,560 | 8.54 | 8.76 | 8.54 | 0 | 3,150 | -0.0 |
18/12/2018 |
8.54
|
51,810 | 8.61 | 8.68 | 8.50 | 0 | 10,090 | -0.1 |
17/12/2018 |
8.61
|
66,040 | 8.50 | 8.68 | 8.32 | 0 | 0 | 0 |
14/12/2018 |
8.50
|
63,050 | 8.61 | 8.72 | 8.25 | 0 | 4,310 | -0.0 |
13/12/2018 |
8.61
|
86,130 | 8.61 | 8.72 | 8.39 | 0 | 0 | 0 |
12/12/2018 |
8.61
|
75,730 | 8.43 | 8.65 | 8.21 | 0 | 0 | 0 |
11/12/2018 |
8.43
|
78,140 | 8.43 | 8.76 | 7.95 | 0 | 0 | 0 |
10/12/2018 |
8.43
|
14,310 | 8.76 | 8.98 | 8.43 | 0 | 0 | 0 |
07/12/2018 |
8.76
|
47,040 | 8.94 | 9.05 | 8.39 | 0 | 0 | 0 |
06/12/2018 |
8.94
|
5,310 | 8.76 | 8.98 | 8.76 | 0 | 0 | 0 |
05/12/2018 |
8.76
|
11,400 | 8.76 | 9.01 | 8.76 | 0 | 0 | 0 |
04/12/2018 |
8.76
|
5,390 | 8.79 | 9.19 | 8.76 | 0 | 0 | 0 |
03/12/2018 |
8.79
|
51,730 | 9.12 | 9.45 | 8.79 | 0 | 0 | 0 |
30/11/2018 |
9.12
|
95,640 | 9.45 | 9.45 | 8.79 | 0 | 0 | 0 |
29/11/2018 |
9.45
|
25,670 | 9.41 | 9.67 | 9.41 | 0 | 0 | 0 |
28/11/2018 |
9.41
|
20,580 | 9.34 | 9.85 | 9.41 | 0 | 0 | 0 |
27/11/2018 |
9.34
|
15,700 | 9.34 | 9.49 | 9.34 | 0 | 0 | 0 |
26/11/2018 |
9.34
|
27,810 | 9.38 | 9.41 | 9.34 | 0 | 0 | 0 |
23/11/2018 |
9.38
|
15,610 | 9.38 | 9.49 | 9.38 | 0 | 0 | 0 |
22/11/2018 |
9.38
|
1,320 | 9.56 | 10.03 | 9.38 | 0 | 0 | 0 |
21/11/2018 |
9.56
|
110 | 9.67 | 9.67 | 9.49 | 0 | 0 | 0 |
20/11/2018 |
9.67
|
3,510 | 9.41 | 9.67 | 9.34 | 0 | 0 | 0 |
19/11/2018 |
9.41
|
6,410 | 9.49 | 10.07 | 9.41 | 0 | 0 | 0 |
16/11/2018 |
9.49
|
22,580 | 9.41 | 9.71 | 9.34 | 0 | 70 | -0.0 |
15/11/2018 |
9.41
|
31,330 | 9.41 | 9.74 | 9.41 | 3,000 | 22,890 | -0.3 |
14/11/2018 |
9.41
|
2,090 | 9.49 | 9.49 | 9.41 | 0 | 0 | 0 |
13/11/2018 |
9.49
|
2,160 | 9.41 | 9.56 | 9.41 | 0 | 1,780 | -0.0 |
12/11/2018 |
9.41
|
2,230 | 9.34 | 9.41 | 9.34 | 0 | 0 | 0 |
09/11/2018 |
9.34
|
11,200 | 9.49 | 9.71 | 9.34 | 0 | 0 | 0 |
08/11/2018 |
9.49
|
4,950 | 9.49 | 9.78 | 9.49 | 0 | 0 | 0 |
07/11/2018 |
9.49
|
11,600 | 9.78 | 9.78 | 9.49 | 0 | 0 | 0 |
06/11/2018 |
9.78
|
2,810 | 9.49 | 9.85 | 9.49 | 0 | 0 | 0 |
05/11/2018 |
9.49
|
1,610 | 9.96 | 9.96 | 9.49 | 0 | 0 | 0 |
02/11/2018 |
9.96
|
10 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
01/11/2018 |
9.96
|
10 | 9.60 | 9.96 | 9.96 | 0 | 0 | 0 |
31/10/2018 |
9.60
|
3,210 | 9.85 | 9.92 | 9.41 | 0 | 0 | 0 |
30/10/2018 |
9.85
|
6,600 | 9.52 | 9.92 | 9.41 | 1,100 | 0 | 0.0 |
29/10/2018 |
9.52
|
9,820 | 10.00 | 10.00 | 9.52 | 0 | 0 | 0 |
26/10/2018 |
10.00
|
8,110 | 9.81 | 10.00 | 9.16 | 2,860 | 0 | 0.0 |
25/10/2018 |
9.81
|
60 | 10.07 | 10.07 | 9.81 | 0 | 0 | 0 |
24/10/2018 |
10.07
|
250 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
23/10/2018 |
10.07
|
10 | 9.74 | 10.07 | 10.07 | 0 | 0 | 0 |
22/10/2018 |
9.74
|
1,400 | 9.71 | 9.85 | 9.74 | 0 | 0 | 0 |
19/10/2018 |
9.71
|
10 | 10.25 | 10.25 | 9.71 | 0 | 0 | 0 |
18/10/2018 |
10.25
|
620 | 9.78 | 10.25 | 9.85 | 0 | 0 | 0 |
17/10/2018 |
9.78
|
3,060 | 9.78 | 10.22 | 9.78 | 0 | 0 | 0 |
16/10/2018 |
9.78
|
3,520 | 10.14 | 10.40 | 9.78 | 0 | 0 | 0 |
15/10/2018 |
10.14
|
5,820 | 10.22 | 10.44 | 10.14 | 0 | 0 | 0 |
12/10/2018 |
10.22
|
2,470 | 10.07 | 10.22 | 10.14 | 0 | 2,010 | -0.0 |
11/10/2018 |
10.07
|
3,180 | 10.44 | 10.54 | 10.07 | 130 | 0 | 0.0 |
10/10/2018 |
10.44
|
1,120 | 10.29 | 10.54 | 10.29 | 0 | 0 | 0 |
09/10/2018 |
10.29
|
13,030 | 10.33 | 10.51 | 10.22 | 560 | 0 | 0.0 |
08/10/2018 |
10.33
|
1,990 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
05/10/2018 |
10.33
|
4,290 | 10.40 | 10.40 | 10.14 | 0 | 0 | 0 |
04/10/2018 |
10.40
|
3,300 | 10.36 | 10.40 | 10.07 | 100 | 0 | 0.0 |
03/10/2018 |
10.36
|
4,250 | 10.22 | 10.44 | 10.22 | 690 | 0 | 0.0 |
02/10/2018 |
10.22
|
17,280 | 10.22 | 10.51 | 10.18 | 0 | 0 | 0 |
01/10/2018 |
10.22
|
2,430 | 10.25 | 10.36 | 10.22 | 0 | 0 | 0 |
28/09/2018 |
10.25
|
5,070 | 10.51 | 10.51 | 10.25 | 0 | 0 | 0 |
27/09/2018 |
10.51
|
140 | 10.33 | 10.65 | 10.33 | 100 | 0 | 0.0 |
26/09/2018 |
10.33
|
1,530 | 10.29 | 10.65 | 10.25 | 0 | 0 | 0 |
25/09/2018 |
10.29
|
4,050 | 10.76 | 10.76 | 10.29 | 0 | 0 | 0 |
24/09/2018 |
10.76
|
1,080 | 10.91 | 10.91 | 10.25 | 0 | 0 | 0 |
21/09/2018 |
10.91
|
470 | 10.65 | 10.91 | 10.65 | 0 | 0 | 0 |
20/09/2018 |
10.65
|
220 | 10.58 | 10.65 | 10.65 | 0 | 0 | 0 |
19/09/2018 |
10.58
|
1,040 | 10.69 | 10.95 | 10.58 | 20 | 0 | 0.0 |