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) |
-0.90 | -9.18% | 13,376,200 | 2,300 | 0.0 |
8.60
9.90
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 35,871,700 | -1,300 | -0.0 |
8.50
10
8.90
|
3 tháng
(2024-06-21) |
0.10 | 1.14% | 73,884,300 | 31,400 | 0.3 |
8.20
12.10
8.90
|
6 tháng
(2024-03-25) |
2.70 | 43.55% | 103,729,919 | 30,500 | 0.3 |
5.60
12.10
8.90
|
12 tháng
(2023-09-25) |
2.44 | 37.77% | 135,048,048 | 31,400 | 0.3 |
5.51
12.10
8.90
|
24 tháng
(2022-09-30) |
1.68 | 23.27% | 233,331,251 | 21,500 | 0.3 |
3.52
12.10
8.90
|
36 tháng
(2021-10-05) |
-7.92 | -47.07% | 413,808,680 | -333,150 | -6.4 |
3.52
19.48
8.90
|
60 tháng
(2019-10-16) |
2.53 | 39.83% | 689,962,920 | -98,700 | -2.7 |
3.52
19.48
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
8.55
|
6,800 | 8.55 | 8.55 | 7.41 | 0 | 0 | 0 |
12/02/2019 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
11/02/2019 |
8.55
|
500 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
01/02/2019 |
8.65
|
3,000 | 8.74 | 8.74 | 7.98 | 0 | 0 | 0 |
31/01/2019 |
8.74
|
520 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
30/01/2019 |
8.74
|
100 | 8.17 | 8.74 | 8.74 | 0 | 0 | 0 |
29/01/2019 |
8.17
|
2,300 | 7.98 | 8.55 | 8.08 | 0 | 0 | 0 |
28/01/2019 |
7.98
|
3,200 | 8.36 | 9.50 | 7.89 | 0 | 0 | 0 |
25/01/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
24/01/2019 |
8.36
|
3,100 | 8.17 | 8.36 | 8.36 | 0 | 0 | 0 |
23/01/2019 |
8.17
|
7,500 | 8.17 | 8.36 | 8.17 | 0 | 0 | 0 |
22/01/2019 |
8.17
|
1,700 | 8.55 | 8.55 | 7.79 | 0 | 0 | 0 |
21/01/2019 |
8.55
|
300 | 8.46 | 8.55 | 8.46 | 0 | 0 | 0 |
18/01/2019 |
8.46
|
400 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
17/01/2019 |
8.46
|
200 | 8.17 | 8.46 | 8.46 | 0 | 0 | 0 |
16/01/2019 |
8.17
|
12,200 | 8.46 | 8.46 | 8.08 | 0 | 0 | 0 |
15/01/2019 |
8.46
|
200 | 7.98 | 8.46 | 8.46 | 0 | 0 | 0 |
14/01/2019 |
7.98
|
10,100 | 8.17 | 8.27 | 7.89 | 0 | 0 | 0 |
11/01/2019 |
8.17
|
700 | 8.17 | 8.55 | 8.17 | 0 | 0 | 0 |
10/01/2019 |
8.17
|
1,000 | 8.74 | 8.74 | 8.08 | 0 | 0 | 0 |
09/01/2019 |
8.74
|
4,200 | 8.65 | 8.74 | 8.08 | 0 | 0 | 0 |
08/01/2019 |
8.65
|
2,400 | 8.84 | 8.84 | 7.89 | 0 | 0 | 0 |
07/01/2019 |
8.84
|
100 | 8.55 | 8.84 | 8.84 | 0 | 0 | 0 |
04/01/2019 |
8.55
|
2,300 | 8.55 | 8.55 | 7.60 | 0 | 0 | 0 |
03/01/2019 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
02/01/2019 |
8.55
|
1,100 | 8.55 | 8.74 | 8.55 | 0 | 0 | 0 |
28/12/2018 |
8.55
|
116,700 | 7.70 | 9.22 | 8.55 | 0 | 0 | 0 |
27/12/2018 |
7.70
|
10,200 | 9.03 | 9.12 | 7.70 | 0 | 0 | 0 |
26/12/2018 |
9.03
|
0 | 9.12 | 9.03 | 9.03 | 0 | 0 | 0 |
25/12/2018 |
9.12
|
7,500 | 9.31 | 9.31 | 8.65 | 0 | 0 | 0 |
24/12/2018 |
9.31
|
5,000 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 |
21/12/2018 |
9.31
|
5,000 | 9.31 | 9.31 | 9.22 | 0 | 0 | 0 |
20/12/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
19/12/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
18/12/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
17/12/2018 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
14/12/2018 |
9.31
|
100 | 9.22 | 9.31 | 9.31 | 0 | 0 | 0 |
13/12/2018 |
9.22
|
610 | 9.12 | 9.22 | 9.12 | 0 | 0 | 0 |
12/12/2018 |
9.12
|
24,200 | 9.22 | 9.22 | 9.12 | 0 | 0 | 0 |
11/12/2018 |
9.22
|
23,500 | 9.12 | 9.31 | 9.03 | 0 | 0 | 0 |
10/12/2018 |
9.12
|
8,200 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
07/12/2018 |
9.12
|
65,600 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
06/12/2018 |
9.12
|
51,800 | 9.22 | 9.22 | 9.03 | 0 | 0 | 0 |
05/12/2018 |
9.22
|
106,900 | 9.41 | 9.41 | 9.03 | 0 | 0 | 0 |
04/12/2018 |
9.41
|
49,800 | 9.50 | 10.93 | 8.55 | 0 | 0 | 0 |
03/12/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
30/11/2018 |
9.50
|
1,000 | 8.46 | 9.50 | 9.50 | 0 | 0 | 0 |
29/11/2018 |
8.46
|
5,600 | 8.46 | 8.74 | 8.46 | 0 | 0 | 0 |
28/11/2018 |
8.46
|
0 | 8.55 | 8.46 | 8.46 | 0 | 0 | 0 |
27/11/2018 |
8.55
|
10,200 | 8.55 | 8.55 | 8.17 | 0 | 0 | 0 |
26/11/2018 |
8.55
|
0 | 8.27 | 8.55 | 8.55 | 0 | 0 | 0 |
23/11/2018 |
8.27
|
13,300 | 8.55 | 8.55 | 8.27 | 0 | 0 | 0 |
22/11/2018 |
8.55
|
100 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
21/11/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
20/11/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
19/11/2018 |
8.65
|
100 | 8.74 | 8.74 | 8.65 | 0 | 0 | 0 |
16/11/2018 |
8.74
|
2,000 | 8.27 | 8.74 | 8.74 | 0 | 0 | 0 |
15/11/2018 |
8.27
|
2,200 | 8.27 | 8.46 | 8.27 | 0 | 0 | 0 |
14/11/2018 |
8.27
|
1,200 | 8.46 | 8.46 | 8.27 | 0 | 0 | 0 |
13/11/2018 |
8.46
|
1,900 | 8.46 | 8.46 | 8.36 | 0 | 0 | 0 |
12/11/2018 |
8.46
|
1,100 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 |
09/11/2018 |
8.55
|
6,100 | 8.46 | 8.55 | 8.36 | 0 | 0 | 0 |
08/11/2018 |
8.46
|
10,500 | 8.65 | 8.65 | 8.36 | 0 | 300 | -0.0 |
07/11/2018 |
8.65
|
2,200 | 8.65 | 8.65 | 8.36 | 0 | 100 | -0.0 |
06/11/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
05/11/2018 |
8.65
|
1,200 | 8.55 | 8.65 | 8.65 | 0 | 0 | 0 |
02/11/2018 |
8.55
|
5,000 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
01/11/2018 |
8.65
|
15,500 | 8.74 | 8.93 | 8.46 | 0 | 0 | 0 |
31/10/2018 |
8.74
|
10,500 | 8.55 | 9.12 | 8.74 | 0 | 0 | 0 |
30/10/2018 |
8.55
|
2,400 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
29/10/2018 |
8.55
|
3,200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
26/10/2018 |
8.55
|
2,600 | 8.55 | 8.74 | 8.36 | 0 | 0 | 0 |
25/10/2018 |
8.55
|
9,200 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
24/10/2018 |
8.65
|
13,500 | 8.74 | 8.74 | 8.17 | 0 | 0 | 0 |
23/10/2018 |
8.74
|
4,000 | 8.84 | 8.84 | 8.27 | 0 | 0 | 0 |
22/10/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
19/10/2018 |
8.84
|
3,000 | 8.65 | 8.84 | 8.84 | 0 | 0 | 0 |
18/10/2018 |
8.65
|
0 | 8.84 | 8.65 | 8.65 | 0 | 0 | 0 |
17/10/2018 |
8.84
|
300 | 8.65 | 8.84 | 8.46 | 0 | 0 | 0 |
16/10/2018 |
8.65
|
1,700 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
15/10/2018 |
8.65
|
13,800 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
12/10/2018 |
8.65
|
17,600 | 8.74 | 8.74 | 8.36 | 0 | 0 | 0 |
11/10/2018 |
8.74
|
6,700 | 9.12 | 9.12 | 8.36 | 0 | 0 | 0 |
10/10/2018 |
9.12
|
1,600 | 9.12 | 9.12 | 8.74 | 0 | 0 | 0 |
09/10/2018 |
9.12
|
1,000 | 8.84 | 9.12 | 9.12 | 0 | 0 | 0 |
08/10/2018 |
8.84
|
2,100 | 9.03 | 9.03 | 8.84 | 0 | 0 | 0 |
05/10/2018 |
9.03
|
12,600 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
04/10/2018 |
9.12
|
7,800 | 9.12 | 9.12 | 8.93 | 0 | 0 | 0 |
03/10/2018 |
9.12
|
300 | 9.22 | 9.22 | 9.12 | 0 | 0 | 0 |
02/10/2018 |
9.22
|
6,000 | 9.22 | 9.22 | 9.12 | 0 | 0 | 0 |
01/10/2018 |
9.22
|
28,000 | 9.03 | 9.31 | 9.12 | 0 | 0 | 0 |
28/09/2018 |
9.03
|
6,900 | 9.22 | 9.22 | 9.03 | 0 | 0 | 0 |
27/09/2018 |
9.22
|
12,700 | 9.22 | 9.22 | 9.12 | 0 | 0 | 0 |
26/09/2018 |
9.22
|
21,300 | 9.31 | 9.31 | 8.93 | 0 | 0 | 0 |
25/09/2018 |
9.31
|
24,700 | 9.03 | 9.31 | 9.22 | 0 | 0 | 0 |
24/09/2018 |
9.03
|
10,300 | 9.22 | 9.22 | 8.93 | 0 | 0 | 0 |
21/09/2018 |
9.22
|
33,900 | 9.03 | 9.22 | 8.93 | 0 | 0 | 0 |
20/09/2018 |
9.03
|
26,500 | 8.74 | 9.03 | 8.74 | 0 | 0 | 0 |
19/09/2018 |
8.74
|
5,500 | 8.55 | 9.79 | 8.55 | 0 | 0 | 0 |
18/09/2018 |
8.55
|
1,200 | 8.74 | 8.74 | 8.55 | 0 | 0 | 0 |