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) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-24) |
0.30 | 6.12% | 6,000 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-26) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-10-03) |
1.30 | 33.33% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-06) |
-0.90 | -14.75% | 4,785,197 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-17) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
14/02/2019 |
8.21
|
130 | 7.20 | 8.21 | 7.20 | 0 | 10 | -0.0 |
13/02/2019 |
7.70
|
10 | 7.70 | 7.70 | 7.70 | 10 | 0 | 0 |
12/02/2019 |
7.70
|
1,040 | 6.73 | 7.71 | 6.73 | 0 | 10 | -0 |
11/02/2019 |
7.23
|
1,010 | 6.32 | 7.23 | 6.32 | 0 | 10 | -0.0 |
01/02/2019 |
6.79
|
2,000 | 6.79 | 6.79 | 6.79 | 2,000 | 0 | 0.0 |
31/01/2019 |
6.79
|
1,020 | 6.34 | 6.79 | 6.34 | 0 | 10 | -0.0 |
30/01/2019 |
6.79
|
20 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
29/01/2019 |
6.35
|
20 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
28/01/2019 |
5.94
|
30 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
25/01/2019 |
5.56
|
110 | 5.56 | 5.56 | 5.56 | 0 | 10 | -0 |
24/01/2019 |
5.91
|
1,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
23/01/2019 |
5.55
|
10 | 5.55 | 5.55 | 5.55 | 0 | 10 | -0 |
22/01/2019 |
5.95
|
490 | 5.95 | 5.95 | 5.95 | 490 | 0 | 0.0 |
21/01/2019 |
5.94
|
20 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
18/01/2019 |
5.60
|
10 | 5.60 | 5.60 | 5.60 | 0 | 10 | -0 |
17/01/2019 |
6
|
20 | 5.65 | 6 | 5.65 | 0 | 10 | -0 |
16/01/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
15/01/2019 |
6.05
|
1,500 | 6.06 | 6.06 | 6.05 | 1,450 | 0 | 0.0 |
14/01/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
11/01/2019 |
6.50
|
20 | 6.14 | 6.50 | 6.14 | 0 | 10 | -0 |
10/01/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
09/01/2019 |
6.58
|
10 | 6.58 | 6.58 | 6.58 | 0 | 10 | -0 |
08/01/2019 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
07/01/2019 |
7.07
|
10 | 7.07 | 7.07 | 7.07 | 0 | 10 | -0.0 |
04/01/2019 |
7.58
|
10 | 7.58 | 7.58 | 7.58 | 0 | 10 | -0 |
03/01/2019 |
8.15
|
20 | 7.17 | 8.15 | 7.17 | 0 | 10 | -0.0 |
02/01/2019 |
7.70
|
80 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/12/2018 |
7.70
|
20 | 7.70 | 7.70 | 7.70 | 0 | 10 | -0 |
27/12/2018 |
8.27
|
10 | 8.27 | 8.27 | 8.27 | 0 | 10 | -0 |
26/12/2018 |
8.89
|
20 | 7.77 | 8.89 | 7.77 | 0 | 10 | -0.0 |
25/12/2018 |
8.35
|
20 | 7.29 | 8.35 | 7.29 | 0 | 10 | -0 |
24/12/2018 |
7.83
|
30 | 6.82 | 7.83 | 6.82 | 0 | 10 | -0 |
21/12/2018 |
7.32
|
40 | 6.81 | 7.32 | 6.81 | 0 | 10 | -0 |
20/12/2018 |
7.32
|
1,000 | 7.31 | 7.32 | 7.31 | 0 | 0 | 0 |
19/12/2018 |
6.85
|
10 | 6.85 | 6.85 | 6.85 | 0 | 10 | -0 |
18/12/2018 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
17/12/2018 |
7.36
|
10 | 7.36 | 7.36 | 7.36 | 0 | 10 | -0 |
14/12/2018 |
7.91
|
10 | 7.91 | 7.91 | 7.91 | 0 | 10 | -0 |
13/12/2018 |
7.91
|
20 | 6.89 | 7.91 | 6.89 | 0 | 10 | -0 |
12/12/2018 |
7.40
|
10 | 7.40 | 7.40 | 7.40 | 0 | 10 | -0 |
11/12/2018 |
7.95
|
10 | 7.95 | 7.95 | 7.95 | 0 | 10 | -0 |
10/12/2018 |
8.54
|
20 | 7.46 | 8.54 | 7.46 | 0 | 10 | -0 |
07/12/2018 |
8
|
30 | 8 | 8 | 8 | 0 | 0 | 0 |
06/12/2018 |
7.70
|
10 | 7.70 | 7.70 | 7.70 | 10 | 10 | 0 |
05/12/2018 |
7.70
|
30 | 7.29 | 7.70 | 7.29 | 0 | 10 | -0.0 |
04/12/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
03/12/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
30/11/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
29/11/2018 |
7.80
|
140 | 8.26 | 8.26 | 7.80 | 0 | 0 | 0 |
28/11/2018 |
7.72
|
10 | 7.72 | 7.72 | 7.72 | 0 | 10 | -0 |
27/11/2018 |
8.30
|
10 | 8.30 | 8.30 | 8.30 | 0 | 10 | -0 |
26/11/2018 |
8.92
|
10 | 8.92 | 8.92 | 8.92 | 0 | 10 | 0 |
23/11/2018 |
9.59
|
900 | 8.43 | 9.59 | 8.42 | 0 | 10 | -0 |
22/11/2018 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
21/11/2018 |
9.05
|
10 | 9.05 | 9.05 | 9.05 | 0 | 10 | -0 |
20/11/2018 |
9.69
|
20 | 8.48 | 9.69 | 8.48 | 0 | 10 | -0 |
19/11/2018 |
9.10
|
2,500 | 9.10 | 9.10 | 9.10 | 0 | 10 | -0 |
16/11/2018 |
9.74
|
30 | 9.74 | 9.74 | 9.74 | 0 | 10 | -0.0 |
15/11/2018 |
9.74
|
30 | 8.55 | 9.74 | 8.55 | 0 | 10 | -0 |
14/11/2018 |
9.19
|
20 | 8.04 | 9.19 | 8.04 | 0 | 10 | -0 |
13/11/2018 |
8.64
|
10 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
12/11/2018 |
8.08
|
10 | 8.08 | 8.08 | 8.08 | 0 | 10 | -0 |
09/11/2018 |
8.68
|
20 | 7.57 | 8.68 | 7.57 | 0 | 10 | -0 |
08/11/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
07/11/2018 |
8.13
|
10 | 8.13 | 8.13 | 8.13 | 0 | 10 | -0 |
06/11/2018 |
8.69
|
1,000 | 8.69 | 8.69 | 8.69 | 1,000 | 0 | 0.0 |
05/11/2018 |
8.69
|
850 | 8.09 | 8.69 | 8.09 | 0 | 10 | -0 |
02/11/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
01/11/2018 |
8.69
|
10 | 8.69 | 8.69 | 8.69 | 0 | 10 | -0 |
31/10/2018 |
8.69
|
980 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
30/10/2018 |
8.13
|
20 | 9.30 | 9.30 | 8.13 | 0 | 10 | -0.0 |
29/10/2018 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
26/10/2018 |
8.74
|
16,740 | 9.40 | 9.40 | 8.74 | 16,730 | 10 | 0.2 |
25/10/2018 |
9.39
|
4,110 | 8.65 | 9.39 | 8.65 | 3,980 | 20 | 0.0 |
24/10/2018 |
9.30
|
8,110 | 9.30 | 9.35 | 8.65 | 8,090 | 10 | 0.1 |
23/10/2018 |
9.30
|
4,730 | 9.30 | 9.30 | 9.30 | 4,730 | 0 | 0.0 |
22/10/2018 |
9.39
|
60 | 8.31 | 9.39 | 8.31 | 0 | 10 | -0 |
19/10/2018 |
8.90
|
4,600 | 8.90 | 8.90 | 8.90 | 4,600 | 0 | 0.0 |
18/10/2018 |
8.90
|
4,800 | 8.90 | 8.90 | 8.90 | 4,800 | 0 | 0.0 |
17/10/2018 |
9
|
9,560 | 9 | 9 | 8.90 | 4,830 | 0 | 0.0 |
16/10/2018 |
9
|
4,840 | 9 | 9 | 9 | 4,840 | 0 | 0.0 |
15/10/2018 |
9.15
|
20 | 8.05 | 9.15 | 8.05 | 0 | 10 | -0 |
12/10/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
11/10/2018 |
8.65
|
10 | 9.27 | 8.65 | 8.65 | 0 | 10 | -0.0 |
10/10/2018 |
9.27
|
6,830 | 9.28 | 9.28 | 9.27 | 6,810 | 0 | 0.1 |
09/10/2018 |
9.29
|
8,970 | 9.29 | 9.29 | 9.29 | 8,970 | 0 | 0.1 |
08/10/2018 |
9.29
|
20 | 9.30 | 9.30 | 9.29 | 0 | 10 | -0 |
05/10/2018 |
9.98
|
20 | 9.30 | 9.98 | 9.30 | 0 | 10 | -0 |
04/10/2018 |
10
|
20 | 9.49 | 10 | 9.49 | 0 | 10 | -0 |
03/10/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
02/10/2018 |
10.20
|
10 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
01/10/2018 |
9.65
|
9,740 | 9.17 | 9.65 | 9.10 | 7,000 | 0 | 0.1 |
28/09/2018 |
9.17
|
7,110 | 9.17 | 9.17 | 9.17 | 4,700 | 0 | 0.0 |
27/09/2018 |
9.78
|
4,720 | 9.17 | 9.78 | 9.17 | 0 | 0 | 0 |
26/09/2018 |
9.17
|
4,000 | 9.85 | 9.85 | 9.17 | 3,500 | 0 | 0.0 |
25/09/2018 |
9.86
|
140 | 9.85 | 9.87 | 9.17 | 0 | 0 | 0 |
24/09/2018 |
9.85
|
210 | 8.93 | 9.85 | 8.93 | 0 | 10 | -0 |
21/09/2018 |
9.60
|
140 | 9.12 | 9.60 | 9.12 | 0 | 10 | -0 |
20/09/2018 |
9.79
|
50 | 8.94 | 9.79 | 8.94 | 0 | 10 | -0 |