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) |
-0.10 | -0.49% | 14,800 | 0 | 0 |
20
20.80
20.30
|
2 tháng
(2024-07-22) |
1.90 | 10.27% | 44,100 | 0 | 0 |
18.50
20.80
20.30
|
3 tháng
(2024-06-24) |
1.80 | 9.68% | 58,100 | 0 | 0 |
18.50
20.80
20.30
|
6 tháng
(2024-03-25) |
3.56 | 21.12% | 182,900 | -27,500 | -0.5 |
16.84
20.80
20.30
|
12 tháng
(2023-09-26) |
0.44 | 2.22% | 403,000 | -187,500 | -3.2 |
16.06
20.80
20.30
|
24 tháng
(2022-10-03) |
3.62 | 21.60% | 739,365 | -214,700 | -3.7 |
13.34
20.80
20.30
|
36 tháng
(2021-10-06) |
0.37 | 1.85% | 1,495,173 | -50,300 | 0.6 |
13.34
22.88
20.30
|
60 tháng
(2019-10-17) |
7.79 | 61.74% | 3,065,956 | -128,296 | -0.5 |
9.89
22.88
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
10.05
|
600 | 10.17 | 10.17 | 10.05 | 0 | 0 | 0 |
18/09/2018 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
17/09/2018 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
14/09/2018 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
13/09/2018 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
12/09/2018 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
11/09/2018 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
10/09/2018 |
10.17
|
600 | 10.36 | 10.36 | 9.56 | 100 | 0 | 0.0 |
07/09/2018 |
10.36
|
100 | 10.11 | 10.36 | 10.36 | 100 | 0 | 0.0 |
06/09/2018 |
10.11
|
1,300 | 10.17 | 10.17 | 9.68 | 100 | 0 | 0.0 |
05/09/2018 |
10.17
|
50 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
04/09/2018 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
31/08/2018 |
10.17
|
3,800 | 10.17 | 10.36 | 9.87 | 200 | 0 | 0.0 |
30/08/2018 |
10.17
|
1,400 | 10.17 | 10.17 | 9.87 | 100 | 0 | 0.0 |
29/08/2018 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
28/08/2018 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
27/08/2018 |
10.17
|
900 | 10.30 | 10.30 | 10.17 | 0 | 0 | 0 |
24/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
23/08/2018 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 300 | 0 | 0.0 |
22/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
21/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
20/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
17/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
16/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
15/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
14/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
13/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
10/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
09/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
08/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
07/08/2018 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
06/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
03/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
02/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
01/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
31/07/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
30/07/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
27/07/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
26/07/2018 |
10.30
|
200 | 10.24 | 10.30 | 9.87 | 100 | 0 | 0.0 |
25/07/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
24/07/2018 |
10.24
|
100 | 10.36 | 10.36 | 10.24 | 0 | 0 | 0 |
23/07/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
20/07/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
19/07/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
18/07/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
17/07/2018 |
10.36
|
100 | 10.42 | 10.42 | 10.36 | 0 | 0 | 0 |
16/07/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
13/07/2018 |
10.42
|
200 | 10.36 | 10.42 | 10.42 | 200 | 0 | 0.0 |
12/07/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
11/07/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
10/07/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
09/07/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
06/07/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
05/07/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
04/07/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
03/07/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
02/07/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
29/06/2018 |
10.36
|
300 | 10.30 | 10.36 | 10.36 | 300 | 0 | 0.0 |
28/06/2018 |
10.30
|
30 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
27/06/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
26/06/2018 |
10.30
|
700 | 10.42 | 10.42 | 9.62 | 100 | 0 | 0.0 |
25/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
22/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
21/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
20/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
19/06/2018 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
18/06/2018 |
10.42
|
100 | 10.36 | 10.42 | 10.42 | 0 | 0 | 0 |
15/06/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
14/06/2018 |
10.36
|
30 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
13/06/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
12/06/2018 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
11/06/2018 |
10.36
|
200 | 10.30 | 10.36 | 10.36 | 0 | 0 | 0 |
08/06/2018 |
10.30
|
100 | 10.11 | 10.30 | 10.30 | 0 | 0 | 0 |
07/06/2018 |
10.11
|
200 | 10.11 | 10.11 | 10.11 | 0 | 200 | -0.0 |
06/06/2018 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
05/06/2018 |
10.11
|
300 | 10.24 | 10.24 | 9.68 | 0 | 100 | -0.0 |
04/06/2018 |
10.24
|
200 | 10.24 | 10.24 | 9.99 | 0 | 0 | 0 |
01/06/2018 |
10.24
|
100 | 10.30 | 10.30 | 10.24 | 100 | 0 | 0.0 |
31/05/2018 |
10.30
|
100 | 10.36 | 10.36 | 10.30 | 100 | 0 | 0.0 |
30/05/2018 |
10.36
|
300 | 10.24 | 10.36 | 10.36 | 300 | 0 | 0.0 |
29/05/2018 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
28/05/2018 |
10.24
|
300 | 10.24 | 10.30 | 9.56 | 200 | 0 | 0.0 |
25/05/2018 |
10.24
|
200 | 10.24 | 10.24 | 10.24 | 200 | 0 | 0.0 |
24/05/2018 |
10.24
|
500 | 10.30 | 10.30 | 9.80 | 300 | 0 | 0.0 |
23/05/2018 |
10.30
|
300 | 10.36 | 10.36 | 9.87 | 200 | 0 | 0.0 |
22/05/2018 |
10.36
|
300 | 10.42 | 10.42 | 9.93 | 200 | 0 | 0.0 |
21/05/2018 |
10.42
|
1,200 | 10.42 | 10.48 | 9.68 | 1,000 | 0 | 0.0 |
18/05/2018 |
10.42
|
500 | 10.48 | 10.48 | 10.17 | 500 | 0 | 0.0 |
17/05/2018 |
10.48
|
100 | 9.93 | 10.48 | 10.48 | 100 | 0 | 0.0 |
16/05/2018 |
9.93
|
100 | 10.36 | 10.36 | 9.93 | 100 | 0 | 0.0 |
15/05/2018 |
10.36
|
100 | 10.30 | 10.36 | 10.36 | 100 | 0 | 0.0 |
14/05/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
11/05/2018 |
10.30
|
300 | 10.30 | 10.48 | 10.30 | 300 | 0 | 0.0 |
10/05/2018 |
10.30
|
9,100 | 10.61 | 10.61 | 9.87 | 200 | 0 | 0.0 |
09/05/2018 |
10.61
|
100 | 10.67 | 10.67 | 10.61 | 100 | 0 | 0.0 |
08/05/2018 |
10.67
|
300 | 10.54 | 10.73 | 10.48 | 300 | 0 | 0.0 |
07/05/2018 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
04/05/2018 |
10.54
|
2,300 | 10.17 | 10.73 | 10.17 | 2,200 | 0 | 0.0 |
03/05/2018 |
10.17
|
900 | 10.61 | 10.85 | 10.11 | 800 | 0 | 0.0 |
02/05/2018 |
10.61
|
2,200 | 10.73 | 10.73 | 10.24 | 1,000 | 0 | 0.0 |