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) |
0 | 0% | 7,089,500 | 256,400 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 22,901,800 | 473,200 | 4.9 |
9.40
11.40
10.10
|
3 tháng
(2024-06-21) |
-0.80 | -7.34% | 44,571,700 | 542,500 | 5.5 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 97,749,800 | 783,200 | 7.7 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,529,100 | 967,600 | 9.6 |
5.10
11.80
10.10
|
24 tháng
(2022-09-30) |
2.80 | 38.36% | 286,271,844 | 895,772 | 9.4 |
3.60
11.80
10.10
|
36 tháng
(2021-10-05) |
-6.70 | -39.88% | 860,328,264 | 1,108,638 | 11.4 |
3.60
28.10
10.10
|
60 tháng
(2019-10-16) |
-3.61 | -26.33% | 1,347,548,631 | 1,154,418 | 11.8 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/09/2018 |
8.70
|
92,300 | 8.78 | 8.78 | 8.62 | 0 | 0 | 0 |
24/09/2018 |
8.78
|
128,700 | 8.87 | 9.03 | 8.78 | 0 | 0 | 0 |
21/09/2018 |
8.87
|
101,100 | 8.95 | 9.11 | 8.87 | 0 | 0 | 0 |
20/09/2018 |
8.95
|
109,210 | 8.95 | 9.11 | 8.87 | 0 | 0 | 0 |
19/09/2018 |
8.95
|
121,238 | 8.87 | 8.95 | 8.87 | 0 | 0 | 0 |
18/09/2018 |
8.87
|
147,700 | 8.78 | 8.95 | 8.62 | 0 | 0 | 0 |
17/09/2018 |
8.78
|
128,800 | 8.87 | 8.87 | 8.62 | 0 | 0 | 0 |
14/09/2018 |
8.87
|
119,200 | 8.78 | 8.87 | 8.62 | 0 | 0 | 0 |
13/09/2018 |
8.78
|
110,527 | 8.87 | 8.87 | 8.62 | 0 | 0 | 0 |
12/09/2018 |
8.87
|
153,550 | 8.78 | 8.95 | 8.78 | 0 | 0 | 0 |
11/09/2018 |
8.78
|
108,000 | 8.70 | 8.87 | 8.46 | 0 | 0 | 0 |
10/09/2018 |
8.70
|
113,928 | 8.54 | 8.78 | 8.54 | 0 | 0 | 0 |
07/09/2018 |
8.54
|
125,000 | 8.37 | 8.54 | 8.29 | 0 | 0 | 0 |
06/09/2018 |
8.37
|
97,300 | 8.46 | 8.54 | 8.37 | 0 | 0 | 0 |
05/09/2018 |
8.46
|
91,100 | 8.46 | 8.54 | 8.37 | 0 | 0 | 0 |
04/09/2018 |
8.46
|
122,820 | 8.62 | 8.70 | 8.46 | 0 | 0 | 0 |
31/08/2018 |
8.62
|
113,000 | 8.70 | 8.78 | 8.62 | 0 | 0 | 0 |
30/08/2018 |
8.70
|
108,770 | 8.62 | 9.03 | 8.46 | 0 | 0 | 0 |
29/08/2018 |
8.62
|
99,300 | 8.70 | 8.78 | 8.62 | 0 | 0 | 0 |
28/08/2018 |
8.70
|
112,698 | 8.78 | 8.95 | 8.70 | 0 | 0 | 0 |
27/08/2018 |
8.78
|
106,500 | 8.78 | 8.95 | 8.78 | 0 | 0 | 0 |
24/08/2018 |
8.78
|
131,300 | 8.70 | 8.87 | 8.62 | 0 | 3,000 | -0.0 |
23/08/2018 |
8.70
|
118,300 | 8.62 | 8.70 | 8.46 | 0 | 0 | 0 |
22/08/2018 |
8.62
|
122,000 | 8.70 | 8.87 | 8.54 | 0 | 0 | 0 |
21/08/2018 |
8.70
|
127,600 | 8.78 | 8.78 | 8.62 | 0 | 0 | 0 |
20/08/2018 |
8.78
|
97,432 | 8.87 | 8.95 | 8.70 | 0 | 0 | 0 |
17/08/2018 |
8.87
|
113,600 | 8.95 | 9.03 | 8.78 | 0 | 0 | 0 |
16/08/2018 |
8.95
|
99,300 | 8.95 | 8.95 | 8.78 | 0 | 0 | 0 |
15/08/2018 |
8.95
|
126,303 | 9.03 | 9.11 | 8.87 | 0 | 0 | 0 |
14/08/2018 |
9.03
|
97,705 | 9.03 | 9.11 | 8.87 | 0 | 0 | 0 |
13/08/2018 |
9.03
|
118,420 | 8.95 | 9.03 | 8.78 | 0 | 0 | 0 |
10/08/2018 |
8.95
|
105,200 | 8.78 | 8.95 | 8.62 | 3,000 | 0 | 0.0 |
09/08/2018 |
8.78
|
159,200 | 8.70 | 8.87 | 8.62 | 0 | 0 | 0 |
08/08/2018 |
8.70
|
149,000 | 8.54 | 8.78 | 8.46 | 0 | 0 | 0 |
07/08/2018 |
8.54
|
139,000 | 8.46 | 8.62 | 8.29 | 0 | 0 | 0 |
06/08/2018 |
8.46
|
108,900 | 8.37 | 8.54 | 8.29 | 0 | 0 | 0 |
03/08/2018 |
8.37
|
117,700 | 8.46 | 8.54 | 8.37 | 0 | 0 | 0 |
02/08/2018 |
8.46
|
93,700 | 8.54 | 8.70 | 8.46 | 0 | 0 | 0 |
01/08/2018 |
8.54
|
97,100 | 8.70 | 8.70 | 8.54 | 0 | 0 | 0 |
31/07/2018 |
8.70
|
106,700 | 8.95 | 8.95 | 8.70 | 0 | 0 | 0 |
30/07/2018 |
8.95
|
138,300 | 8.87 | 8.95 | 8.78 | 0 | 0 | 0 |
27/07/2018 |
8.87
|
125,910 | 8.78 | 8.87 | 8.70 | 0 | 0 | 0 |
26/07/2018 |
8.78
|
106,200 | 8.78 | 8.78 | 8.62 | 0 | 0 | 0 |
25/07/2018 |
8.78
|
104,823 | 8.78 | 8.87 | 8.70 | 0 | 0 | 0 |
24/07/2018 |
8.78
|
115,200 | 8.87 | 8.87 | 8.70 | 0 | 0 | 0 |
23/07/2018 |
8.87
|
139,977 | 8.87 | 8.95 | 8.70 | 0 | 0 | 0 |
20/07/2018 |
8.87
|
126,000 | 8.95 | 8.95 | 8.70 | 0 | 0 | 0 |
19/07/2018 |
8.95
|
125,200 | 9.03 | 9.03 | 8.78 | 0 | 0 | 0 |
18/07/2018 |
9.03
|
168,360 | 9.03 | 9.20 | 8.87 | 0 | 0 | 0 |
17/07/2018 |
9.03
|
149,700 | 8.87 | 9.11 | 8.78 | 0 | 0 | 0 |
16/07/2018 |
8.87
|
220,417 | 8.78 | 8.87 | 8.70 | 0 | 0 | 0 |
13/07/2018 |
8.78
|
150,800 | 8.87 | 8.87 | 8.70 | 0 | 0 | 0 |
12/07/2018 |
8.87
|
202,200 | 8.87 | 9.03 | 8.87 | 0 | 0 | 0 |
11/07/2018 |
8.87
|
174,200 | 8.95 | 8.95 | 8.70 | 0 | 0 | 0 |
10/07/2018 |
8.95
|
218,417 | 9.03 | 9.11 | 8.87 | 0 | 0 | 0 |
09/07/2018 |
9.03
|
199,300 | 9.03 | 9.11 | 8.87 | 0 | 0 | 0 |
06/07/2018 |
9.03
|
165,337 | 8.95 | 9.11 | 8.87 | 0 | 0 | 0 |
05/07/2018 |
8.95
|
174,123 | 9.03 | 9.11 | 8.87 | 0 | 0 | 0 |
04/07/2018 |
9.03
|
157,200 | 9.03 | 9.11 | 8.87 | 0 | 0 | 0 |
03/07/2018 |
9.03
|
202,700 | 9.03 | 9.20 | 8.95 | 0 | 0 | 0 |
02/07/2018 |
9.03
|
223,500 | 9.03 | 9.20 | 8.87 | 0 | 0 | 0 |
29/06/2018 |
9.03
|
250,200 | 8.87 | 9.11 | 8.78 | 0 | 0 | 0 |
28/06/2018 |
8.87
|
230,400 | 8.95 | 9.03 | 8.78 | 0 | 0 | 0 |
27/06/2018 |
8.95
|
185,310 | 9.03 | 9.03 | 8.87 | 0 | 0 | 0 |
26/06/2018 |
9.03
|
175,300 | 9.03 | 9.03 | 8.87 | 0 | 0 | 0 |
25/06/2018 |
9.03
|
226,300 | 8.87 | 9.03 | 8.87 | 0 | 0 | 0 |
22/06/2018 |
8.87
|
198,300 | 8.95 | 9.03 | 8.87 | 0 | 0 | 0 |
21/06/2018 |
8.95
|
210,300 | 8.95 | 8.95 | 8.78 | 0 | 0 | 0 |
20/06/2018 |
8.95
|
269,330 | 8.87 | 8.95 | 8.62 | 0 | 0 | 0 |
19/06/2018 |
8.87
|
262,100 | 8.95 | 9.20 | 8.78 | 0 | 0 | 0 |
18/06/2018 |
8.95
|
249,110 | 9.03 | 9.03 | 8.87 | 0 | 0 | 0 |
15/06/2018 |
9.03
|
234,030 | 8.87 | 9.03 | 8.62 | 0 | 0 | 0 |
14/06/2018 |
8.87
|
214,360 | 8.78 | 9.03 | 8.78 | 0 | 0 | 0 |
13/06/2018 |
8.78
|
209,010 | 8.70 | 8.87 | 8.62 | 0 | 0 | 0 |
12/06/2018 |
8.70
|
157,700 | 8.78 | 8.78 | 8.62 | 0 | 0 | 0 |
11/06/2018 |
8.78
|
230,217 | 8.70 | 8.95 | 8.70 | 0 | 0 | 0 |
08/06/2018 |
8.70
|
205,200 | 8.62 | 8.87 | 8.62 | 0 | 0 | 0 |
07/06/2018 |
8.62
|
236,400 | 8.54 | 8.87 | 8.62 | 0 | 0 | 0 |
06/06/2018 |
8.54
|
262,923 | 8.29 | 8.70 | 8.29 | 0 | 0 | 0 |
05/06/2018 |
8.29
|
225,900 | 8.21 | 8.29 | 8.05 | 0 | 0 | 0 |
04/06/2018 |
8.21
|
147,700 | 8.37 | 8.37 | 8.21 | 0 | 0 | 0 |
01/06/2018 |
8.37
|
132,900 | 8.46 | 8.54 | 8.29 | 0 | 0 | 0 |
31/05/2018 |
8.46
|
105,500 | 8.37 | 8.46 | 8.37 | 0 | 0 | 0 |
30/05/2018 |
8.37
|
123,400 | 8.37 | 8.46 | 8.21 | 0 | 0 | 0 |
29/05/2018 |
8.37
|
135,400 | 8.21 | 8.37 | 8.13 | 0 | 0 | 0 |
28/05/2018 |
8.21
|
127,800 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 |
25/05/2018 |
8.29
|
133,600 | 8.37 | 8.37 | 8.29 | 0 | 0 | 0 |
24/05/2018 |
8.37
|
170,800 | 8.37 | 8.46 | 8.29 | 0 | 0 | 0 |
23/05/2018 |
8.37
|
166,900 | 8.29 | 8.46 | 8.29 | 0 | 0 | 0 |
22/05/2018 |
8.29
|
197,734 | 8.29 | 8.37 | 8.29 | 0 | 0 | 0 |
21/05/2018 |
8.29
|
225,400 | 8.29 | 8.37 | 8.21 | 0 | 0 | 0 |
18/05/2018 |
8.29
|
201,800 | 8.21 | 8.37 | 8.13 | 0 | 0 | 0 |
17/05/2018 |
8.21
|
188,834 | 8.54 | 8.54 | 8.21 | 0 | 0 | 0 |
16/05/2018 |
8.54
|
200,600 | 8.62 | 9.28 | 8.46 | 0 | 0 | 0 |
15/05/2018 |
8.62
|
227,210 | 8.62 | 8.70 | 8.54 | 0 | 0 | 0 |
14/05/2018 |
8.62
|
273,987 | 8.46 | 8.62 | 8.37 | 0 | 0 | 0 |
11/05/2018 |
8.46
|
244,253 | 8.29 | 8.46 | 8.21 | 0 | 0 | 0 |
10/05/2018 |
8.29
|
214,100 | 8.46 | 8.46 | 8.29 | 0 | 0 | 0 |
09/05/2018 |
8.46
|
285,735 | 8.37 | 8.46 | 8.37 | 0 | 0 | 0 |
08/05/2018 |
8.37
|
252,052 | 8.46 | 8.54 | 8.37 | 0 | 0 | 0 |