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) |
-0.69 | -5.83% | 702,900 | -3,500 | -0.0 |
11
11.79
11.10
|
2 tháng
(2024-07-22) |
-1.45 | -11.58% | 1,654,300 | -2,800 | -0.0 |
11
12.94
11.10
|
3 tháng
(2024-06-21) |
-7.87 | -41.50% | 6,814,600 | 1,740 | 0.0 |
11
20.70
11.10
|
6 tháng
(2024-03-25) |
-1.36 | -10.90% | 9,613,500 | 13,240 | 0.2 |
11
20.70
11.10
|
12 tháng
(2023-09-25) |
-2.41 | -17.85% | 11,996,000 | 16,340 | 0.3 |
11
20.70
11.10
|
24 tháng
(2022-09-30) |
4.21 | 60.99% | 26,960,562 | -6,760 | -0.2 |
3.93
20.70
11.10
|
36 tháng
(2021-10-05) |
-0.68 | -5.79% | 35,308,077 | -9,777,162 | -89.0 |
3.93
20.70
11.10
|
60 tháng
(2019-10-16) |
3.76 | 51.15% | 48,951,714 | -9,884,322 | -89.4 |
3.93
20.70
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2018 |
8.62
|
9,600 | 8.98 | 8.98 | 8.62 | 0 | 0 | 0 |
06/09/2018 |
8.98
|
166,857 | 10.49 | 12.00 | 8.98 | 0 | 0 | 0 |
05/09/2018 |
10.49
|
214,510 | 9.20 | 10.49 | 10.06 | 0 | 0 | 0 |
04/09/2018 |
9.20
|
256,705 | 8.05 | 9.20 | 8.05 | 0 | 0 | 0 |
31/08/2018 |
8.05
|
100,059 | 7.04 | 8.05 | 7.54 | 0 | 0 | 0 |
30/08/2018 |
7.04
|
40,319 | 6.25 | 7.04 | 6.75 | 0 | 0 | 0 |
29/08/2018 |
6.25
|
118,560 | 5.60 | 6.25 | 5.60 | 0 | 0 | 0 |
28/08/2018 |
5.60
|
29,401 | 5.39 | 5.60 | 5.32 | 0 | 0 | 0 |
27/08/2018 |
5.39
|
38,449 | 5.32 | 5.39 | 5.25 | 0 | 0 | 0 |
24/08/2018 |
5.32
|
9,200 | 5.25 | 5.39 | 5.17 | 0 | 0 | 0 |
23/08/2018 |
5.25
|
14,800 | 5.17 | 5.25 | 5.17 | 0 | 0 | 0 |
22/08/2018 |
5.17
|
9,203 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
21/08/2018 |
5.17
|
5,207 | 5.32 | 5.32 | 5.17 | 0 | 0 | 0 |
20/08/2018 |
5.32
|
11,940 | 5.39 | 5.39 | 5.17 | 0 | 0 | 0 |
17/08/2018 |
5.39
|
8,400 | 5.17 | 5.39 | 5.17 | 0 | 0 | 0 |
16/08/2018 |
5.17
|
7,800 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
15/08/2018 |
5.17
|
41,200 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
14/08/2018 |
5.17
|
5,601 | 5.10 | 5.25 | 5.10 | 0 | 0 | 0 |
13/08/2018 |
5.10
|
15,900 | 5.10 | 5.17 | 5.03 | 0 | 0 | 0 |
10/08/2018 |
5.10
|
23,000 | 5.10 | 5.10 | 5.03 | 0 | 0 | 0 |
09/08/2018 |
5.10
|
14,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
08/08/2018 |
5.10
|
3,302 | 5.03 | 5.10 | 5.03 | 0 | 0 | 0 |
07/08/2018 |
5.03
|
8,300 | 5.03 | 5.10 | 5.03 | 0 | 0 | 0 |
06/08/2018 |
5.03
|
14,800 | 4.89 | 5.10 | 4.96 | 0 | 0 | 0 |
03/08/2018 |
4.89
|
11,000 | 4.89 | 5.17 | 4.89 | 0 | 0 | 0 |
02/08/2018 |
4.89
|
8,860 | 5.03 | 5.03 | 4.81 | 0 | 0 | 0 |
01/08/2018 |
5.03
|
22,400 | 5.10 | 5.10 | 4.81 | 0 | 0 | 0 |
31/07/2018 |
5.10
|
7,600 | 5.03 | 5.10 | 4.96 | 0 | 0 | 0 |
30/07/2018 |
5.03
|
19,200 | 5.03 | 5.10 | 4.96 | 0 | 0 | 0 |
27/07/2018 |
5.03
|
16,300 | 5.32 | 5.32 | 5.03 | 0 | 0 | 0 |
26/07/2018 |
5.32
|
14,800 | 5.60 | 5.60 | 4.89 | 0 | 0 | 0 |
25/07/2018 |
5.60
|
13,200 | 5.82 | 5.82 | 5.46 | 0 | 0 | 0 |
24/07/2018 |
5.82
|
25,400 | 5.60 | 6.32 | 5.60 | 0 | 0 | 0 |
23/07/2018 |
5.60
|
48,345 | 4.96 | 5.60 | 5.03 | 0 | 0 | 0 |
20/07/2018 |
4.96
|
27,800 | 4.81 | 5.03 | 4.74 | 0 | 0 | 0 |
19/07/2018 |
4.81
|
20,400 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 |
18/07/2018 |
4.89
|
10,410 | 4.89 | 4.89 | 4.74 | 0 | 0 | 0 |
17/07/2018 |
4.89
|
4,300 | 4.89 | 4.89 | 4.74 | 0 | 0 | 0 |
16/07/2018 |
4.89
|
4,800 | 4.81 | 4.96 | 4.89 | 0 | 0 | 0 |
13/07/2018 |
4.81
|
5,107 | 4.89 | 4.96 | 4.81 | 0 | 0 | 0 |
12/07/2018 |
4.89
|
4,100 | 4.81 | 5.03 | 4.89 | 0 | 0 | 0 |
11/07/2018 |
4.81
|
8,315 | 4.96 | 5.03 | 4.81 | 0 | 0 | 0 |
10/07/2018 |
4.96
|
22,600 | 4.74 | 5.03 | 4.89 | 0 | 0 | 0 |
09/07/2018 |
4.74
|
14,600 | 4.89 | 5.10 | 4.60 | 0 | 0 | 0 |
06/07/2018 |
4.89
|
4,815 | 4.81 | 4.96 | 4.67 | 0 | 0 | 0 |
05/07/2018 |
4.81
|
2,900 | 5.03 | 5.03 | 4.81 | 0 | 0 | 0 |
04/07/2018 |
5.03
|
5,542 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 |
03/07/2018 |
5.03
|
18,318 | 5.10 | 5.10 | 4.89 | 0 | 0 | 0 |
02/07/2018 |
5.10
|
2,630 | 5.25 | 5.25 | 4.96 | 0 | 0 | 0 |
29/06/2018 |
5.25
|
10,730 | 5.17 | 5.25 | 5.10 | 0 | 0 | 0 |
28/06/2018 |
5.17
|
1,200 | 5.17 | 5.25 | 5.10 | 0 | 0 | 0 |
27/06/2018 |
5.17
|
4,824 | 5.10 | 5.25 | 5.17 | 0 | 0 | 0 |
26/06/2018 |
5.10
|
10,060 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
25/06/2018 |
5.17
|
2,900 | 5.17 | 5.32 | 5.17 | 0 | 0 | 0 |
22/06/2018 |
5.17
|
9,100 | 5.03 | 5.39 | 5.03 | 0 | 0 | 0 |
21/06/2018 |
5.03
|
4,020 | 5.25 | 5.25 | 5.03 | 0 | 0 | 0 |
20/06/2018 |
5.25
|
2,600 | 5.32 | 5.32 | 5.10 | 0 | 0 | 0 |
19/06/2018 |
5.32
|
4,500 | 5.03 | 5.32 | 5.10 | 0 | 0 | 0 |
18/06/2018 |
5.03
|
5,000 | 5.60 | 5.60 | 5.03 | 0 | 0 | 0 |
15/06/2018 |
5.60
|
13,800 | 5.53 | 5.60 | 5.39 | 0 | 0 | 0 |
14/06/2018 |
5.53
|
4,400 | 5.60 | 5.75 | 5.53 | 0 | 0 | 0 |
13/06/2018 |
5.60
|
20,580 | 5.68 | 5.68 | 5.39 | 0 | 0 | 0 |
12/06/2018 |
5.68
|
3,040 | 5.60 | 5.68 | 5.68 | 0 | 0 | 0 |
11/06/2018 |
5.60
|
29,272 | 5.60 | 5.89 | 5.60 | 0 | 0 | 0 |
08/06/2018 |
5.60
|
9,421 | 5.68 | 5.68 | 5.53 | 0 | 0 | 0 |
07/06/2018 |
5.68
|
12,661 | 5.68 | 5.75 | 5.46 | 0 | 0 | 0 |
06/06/2018 |
5.68
|
26,793 | 5.39 | 5.68 | 5.39 | 0 | 0 | 0 |
05/06/2018 |
5.39
|
17,553 | 5.39 | 5.75 | 4.74 | 0 | 0 | 0 |
04/06/2018 |
5.39
|
37,437 | 5.60 | 5.68 | 4.89 | 0 | 0 | 0 |
01/06/2018 |
5.60
|
9,560 | 5.68 | 5.75 | 5.60 | 0 | 0 | 0 |
31/05/2018 |
5.68
|
9,000 | 5.39 | 5.75 | 5.68 | 0 | 0 | 0 |
30/05/2018 |
5.39
|
6,400 | 5.96 | 5.96 | 5.39 | 0 | 0 | 0 |
29/05/2018 |
5.96
|
4,745 | 5.75 | 5.96 | 5.60 | 0 | 0 | 0 |
28/05/2018 |
5.75
|
10,090 | 6.04 | 6.11 | 5.68 | 0 | 0 | 0 |
25/05/2018 |
6.04
|
3,100 | 6.25 | 6.25 | 6.04 | 0 | 0 | 0 |
24/05/2018 |
6.25
|
13,810 | 6.32 | 6.39 | 6.25 | 0 | 0 | 0 |
23/05/2018 |
6.32
|
16,000 | 6.11 | 6.47 | 6.32 | 0 | 0 | 0 |
22/05/2018 |
6.11
|
21,646 | 6.68 | 6.68 | 6.11 | 0 | 0 | 0 |
21/05/2018 |
6.68
|
1,210 | 6.61 | 6.90 | 6.54 | 0 | 0 | 0 |
18/05/2018 |
6.61
|
12,190 | 6.83 | 7.19 | 6.54 | 0 | 0 | 0 |
17/05/2018 |
6.83
|
39,400 | 6.90 | 6.90 | 6.83 | 0 | 0 | 0 |
16/05/2018 |
6.90
|
16,445 | 6.83 | 6.97 | 6.83 | 0 | 0 | 0 |
15/05/2018 |
6.83
|
10,076 | 6.83 | 6.97 | 6.75 | 0 | 0 | 0 |
14/05/2018 |
6.83
|
27,448 | 6.54 | 6.97 | 6.54 | 0 | 0 | 0 |
11/05/2018 |
6.54
|
29,810 | 6.47 | 6.61 | 6.11 | 0 | 0 | 0 |
10/05/2018 |
6.47
|
56,170 | 6.75 | 6.83 | 6.18 | 0 | 0 | 0 |
09/05/2018 |
6.75
|
98,600 | 7.19 | 7.62 | 6.68 | 0 | 0 | 0 |
08/05/2018 |
7.19
|
134,000 | 8.26 | 8.41 | 7.19 | 0 | 0 | 0 |
07/05/2018 |
8.26
|
31,200 | 9.13 | 9.13 | 8.26 | 0 | 0 | 0 |
04/05/2018 |
9.13
|
14,600 | 8.98 | 9.13 | 9.05 | 0 | 0 | 0 |
03/05/2018 |
8.98
|
23,900 | 9.27 | 9.27 | 8.62 | 0 | 0 | 0 |
02/05/2018 |
9.27
|
25,000 | 9.48 | 10.20 | 7.98 | 0 | 0 | 0 |
27/04/2018 |
9.48
|
6,600 | 9.34 | 9.48 | 9.20 | 0 | 0 | 0 |
26/04/2018 |
9.34
|
21,500 | 9.63 | 9.70 | 9.34 | 0 | 0 | 0 |
24/04/2018 |
9.63
|
200 | 9.56 | 9.70 | 9.63 | 0 | 0 | 0 |
23/04/2018 |
9.56
|
5,790 | 9.84 | 9.84 | 9.56 | 0 | 0 | 0 |
20/04/2018 |
9.84
|
10,700 | 9.63 | 9.92 | 9.70 | 0 | 0 | 0 |
19/04/2018 |
9.63
|
12,000 | 9.84 | 9.84 | 9.63 | 0 | 0 | 0 |
18/04/2018 |
9.84
|
9,400 | 9.84 | 9.84 | 9.70 | 0 | 0 | 0 |
17/04/2018 |
9.84
|
13,100 | 9.99 | 9.99 | 9.77 | 0 | 0 | 0 |