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) |
3.05 | 21.25% | 4,865,100 | 65,800 | 1.0 |
13.55
17.40
17.40
|
2 tháng
(2024-07-22) |
4.60 | 35.94% | 10,767,100 | 72,200 | 1.1 |
12.80
17.40
17.40
|
3 tháng
(2024-06-24) |
5.80 | 50% | 11,643,300 | 77,200 | 1.1 |
11.45
17.40
17.40
|
6 tháng
(2024-03-25) |
6.75 | 63.38% | 13,714,600 | 82,661 | 1.2 |
9.80
17.40
17.40
|
12 tháng
(2023-09-26) |
6.10 | 53.98% | 19,983,800 | -225,949 | -1.5 |
8.74
17.40
17.40
|
24 tháng
(2022-10-03) |
8.56 | 96.80% | 52,402,800 | -230,455 | -1.6 |
6.69
17.40
17.40
|
36 tháng
(2021-10-06) |
-9.67 | -35.73% | 98,574,800 | -206,455 | -1.0 |
6.69
30.03
17.40
|
60 tháng
(2019-10-17) |
7.53 | 76.26% | 136,643,160 | -203,985 | -1.0 |
6.03
32.05
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
8.38
|
60 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
14/02/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
13/02/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
12/02/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
11/02/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
01/02/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
31/01/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
30/01/2019 |
8.38
|
26,840 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
29/01/2019 |
8.38
|
110,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
28/01/2019 |
8.38
|
113,160 | 8.42 | 8.42 | 8.38 | 3,140 | 0 | 0.0 |
25/01/2019 |
8.42
|
60 | 8.38 | 8.42 | 8.42 | 60 | 0 | 0.0 |
24/01/2019 |
8.38
|
10,590 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
23/01/2019 |
8.38
|
20,030 | 8.61 | 8.61 | 8.38 | 0 | 0 | 0 |
22/01/2019 |
8.61
|
10 | 8.38 | 8.61 | 8.61 | 0 | 0 | 0 |
21/01/2019 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
18/01/2019 |
8.38
|
50,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
17/01/2019 |
8.38
|
70,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
16/01/2019 |
8.38
|
30,030 | 8.30 | 8.38 | 8.38 | 0 | 0 | 0 |
15/01/2019 |
8.30
|
30,160 | 8.38 | 8.38 | 8.30 | 0 | 0 | 0 |
14/01/2019 |
8.38
|
50,100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
11/01/2019 |
8.38
|
50,100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
10/01/2019 |
8.38
|
380 | 8.42 | 8.42 | 8.38 | 0 | 0 | 0 |
09/01/2019 |
8.42
|
2,130 | 8.61 | 8.61 | 8.38 | 0 | 0 | 0 |
08/01/2019 |
8.61
|
310 | 8.38 | 8.61 | 8.38 | 0 | 0 | 0 |
07/01/2019 |
8.38
|
11,700 | 8.53 | 8.53 | 8.38 | 0 | 0 | 0 |
04/01/2019 |
8.53
|
15,300 | 8.84 | 8.84 | 8.38 | 0 | 10,000 | -0.1 |
03/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
02/01/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
28/12/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
27/12/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
26/12/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
25/12/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
24/12/2018 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 100 | 0 | 0.0 |
21/12/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
20/12/2018 |
8.84
|
10 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
19/12/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
18/12/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
17/12/2018 |
8.84
|
10 | 8.61 | 8.84 | 8.84 | 0 | 0 | 0 |
14/12/2018 |
8.61
|
20 | 8.07 | 8.61 | 8.61 | 0 | 0 | 0 |
13/12/2018 |
8.07
|
10 | 8.53 | 8.53 | 8.07 | 10 | 0 | 0.0 |
12/12/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
11/12/2018 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
10/12/2018 |
8.53
|
10 | 9.15 | 9.15 | 8.53 | 0 | 0 | 0 |
07/12/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
06/12/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
05/12/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
04/12/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
03/12/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
30/11/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
29/11/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
28/11/2018 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
27/11/2018 |
9.15
|
20 | 8.57 | 9.15 | 8.03 | 0 | 0 | 0 |
26/11/2018 |
8.57
|
20 | 8.03 | 8.57 | 8.57 | 0 | 0 | 0 |
23/11/2018 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
22/11/2018 |
8.03
|
10 | 8.61 | 8.61 | 8.03 | 0 | 0 | 0 |
21/11/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
20/11/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
19/11/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
16/11/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
15/11/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
14/11/2018 |
8.61
|
110 | 9.22 | 9.22 | 8.61 | 0 | 0 | 0 |
13/11/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
12/11/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
09/11/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
08/11/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
07/11/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
06/11/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
05/11/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
02/11/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
01/11/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
31/10/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
30/10/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
29/10/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
26/10/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
25/10/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
24/10/2018 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
23/10/2018 |
9.22
|
10 | 9.91 | 9.91 | 9.22 | 0 | 0 | 0 |
22/10/2018 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
19/10/2018 |
9.91
|
10 | 9.38 | 9.91 | 9.91 | 0 | 0 | 0 |
18/10/2018 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
17/10/2018 |
9.38
|
10 | 8.84 | 9.38 | 9.38 | 0 | 0 | 0 |
16/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
15/10/2018 |
8.84
|
10 | 8.26 | 8.84 | 8.84 | 0 | 0 | 0 |
12/10/2018 |
8.26
|
390 | 7.76 | 8.26 | 7.61 | 0 | 0 | 0 |
11/10/2018 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
10/10/2018 |
7.76
|
220 | 7.99 | 7.99 | 7.76 | 0 | 0 | 0 |
09/10/2018 |
7.99
|
10 | 8.57 | 8.57 | 7.99 | 0 | 0 | 0 |
08/10/2018 |
8.57
|
100 | 9.18 | 9.18 | 8.57 | 0 | 0 | 0 |
05/10/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
04/10/2018 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
03/10/2018 |
9.18
|
30 | 8.61 | 9.18 | 8.61 | 0 | 0 | 0 |
02/10/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
01/10/2018 |
8.61
|
10 | 9.22 | 9.22 | 8.61 | 0 | 0 | 0 |
28/09/2018 |
9.22
|
320 | 9.88 | 9.88 | 9.22 | 0 | 0 | 0 |
27/09/2018 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
26/09/2018 |
9.88
|
10 | 9.26 | 9.88 | 9.88 | 0 | 0 | 0 |
25/09/2018 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
24/09/2018 |
9.26
|
130 | 8.68 | 9.26 | 8.11 | 0 | 0 | 0 |
21/09/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
20/09/2018 |
8.68
|
480 | 9.30 | 9.88 | 8.68 | 0 | 0 | 0 |