Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.70 | -6.36% | 15,900 | 0 | 0 |
9.70
11
10.30
|
2 tháng
(2024-07-22) |
0.20 | 1.98% | 45,600 | -91 | -0.0 |
9.50
11
10.30
|
3 tháng
(2024-06-20) |
-0.80 | -7.21% | 125,100 | -391 | -0.0 |
9.50
12
10.30
|
6 tháng
(2024-03-22) |
-0.30 | -2.83% | 269,302 | -391 | -0.0 |
9.50
13.30
10.30
|
12 tháng
(2023-09-28) |
-0.20 | -1.90% | 570,625 | -391 | -0.0 |
9.10
14.20
10.30
|
24 tháng
(2022-09-29) |
-5.10 | -33.12% | 1,018,181 | -391 | -0.0 |
9.10
18.60
10.30
|
36 tháng
(2021-10-04) |
-9.50 | -47.98% | 1,632,825 | -391 | -0.0 |
9.10
21.70
10.30
|
60 tháng
(2019-10-15) |
-5.20 | -33.54% | 27,502,598 | -695 | -0.0 |
9.10
24.20
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/08/2018 |
8.44
|
113,500 | 8.53 | 8.63 | 8.34 | 0 | 0 | 0 |
10/08/2018 |
8.53
|
6,300 | 8.44 | 8.63 | 8.24 | 0 | 0 | 0 |
09/08/2018 |
8.44
|
35,200 | 8.04 | 8.44 | 8.34 | 0 | 0 | 0 |
08/08/2018 |
8.04
|
7,800 | 8.24 | 8.24 | 8.04 | 0 | 0 | 0 |
07/08/2018 |
8.24
|
2,200 | 8.24 | 8.34 | 8.24 | 0 | 0 | 0 |
06/08/2018 |
8.24
|
13,000 | 8.63 | 8.63 | 8.24 | 0 | 0 | 0 |
03/08/2018 |
8.63
|
47,104 | 8.04 | 8.63 | 7.95 | 0 | 0 | 0 |
02/08/2018 |
8.04
|
111,100 | 8.73 | 8.73 | 8.04 | 0 | 0 | 0 |
01/08/2018 |
8.73
|
170,900 | 8.24 | 8.73 | 8.24 | 0 | 0 | 0 |
31/07/2018 |
8.24
|
60,100 | 8.63 | 8.63 | 8.24 | 0 | 0 | 0 |
30/07/2018 |
8.63
|
68,700 | 8.83 | 9.02 | 8.63 | 0 | 0 | 0 |
27/07/2018 |
8.83
|
10,900 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 |
26/07/2018 |
8.93
|
5,300 | 8.73 | 8.93 | 8.83 | 0 | 0 | 0 |
25/07/2018 |
8.73
|
14,100 | 8.93 | 8.93 | 8.73 | 0 | 0 | 0 |
24/07/2018 |
8.93
|
18,500 | 9.12 | 9.22 | 8.93 | 0 | 0 | 0 |
23/07/2018 |
9.12
|
100 | 8.93 | 9.12 | 9.12 | 0 | 0 | 0 |
20/07/2018 |
8.93
|
5,800 | 9.22 | 9.22 | 8.93 | 0 | 0 | 0 |
19/07/2018 |
9.22
|
180,800 | 9.12 | 9.22 | 8.83 | 0 | 0 | 0 |
18/07/2018 |
9.12
|
203,400 | 8.83 | 9.12 | 8.44 | 0 | 0 | 0 |
17/07/2018 |
8.83
|
242,300 | 9.02 | 9.02 | 8.53 | 0 | 0 | 0 |
16/07/2018 |
9.02
|
181,400 | 9.02 | 9.02 | 8.34 | 0 | 0 | 0 |
13/07/2018 |
9.02
|
67,200 | 8.83 | 9.02 | 8.83 | 0 | 0 | 0 |
12/07/2018 |
8.83
|
26,000 | 8.73 | 8.83 | 8.53 | 0 | 0 | 0 |
11/07/2018 |
8.73
|
158,900 | 8.44 | 8.73 | 8.24 | 0 | 0 | 0 |
10/07/2018 |
8.44
|
103,100 | 8.63 | 8.73 | 8.34 | 0 | 0 | 0 |
09/07/2018 |
8.63
|
121,610 | 9.12 | 9.12 | 8.63 | 0 | 0 | 0 |
06/07/2018 |
9.12
|
43,500 | 8.83 | 9.12 | 8.63 | 0 | 0 | 0 |
05/07/2018 |
8.83
|
25,400 | 9.02 | 9.12 | 8.73 | 0 | 0 | 0 |
04/07/2018 |
9.02
|
11,000 | 9.02 | 9.32 | 9.02 | 0 | 0 | 0 |
03/07/2018 |
9.02
|
3,600 | 9.32 | 9.32 | 9.02 | 0 | 0 | 0 |
02/07/2018 |
9.32
|
7,600 | 9.71 | 9.71 | 9.12 | 0 | 0 | 0 |
29/06/2018 |
9.71
|
141,000 | 9.52 | 9.81 | 9.22 | 0 | 0 | 0 |
28/06/2018 |
9.52
|
123,978 | 9.22 | 9.52 | 9.12 | 0 | 0 | 0 |
27/06/2018 |
9.22
|
57,900 | 8.63 | 9.32 | 8.63 | 0 | 0 | 0 |
26/06/2018 |
8.63
|
65,100 | 9.02 | 9.02 | 8.63 | 0 | 0 | 0 |
25/06/2018 |
9.02
|
1,000 | 8.93 | 9.02 | 9.02 | 0 | 0 | 0 |
22/06/2018 |
8.93
|
56,692 | 8.83 | 8.93 | 8.83 | 0 | 200 | -0.0 |
21/06/2018 |
8.83
|
25,500 | 8.73 | 8.83 | 8.53 | 0 | 0 | 0 |
20/06/2018 |
8.73
|
11,900 | 8.53 | 8.73 | 8.63 | 0 | 0 | 0 |
19/06/2018 |
8.53
|
120,700 | 8.73 | 8.83 | 8.44 | 0 | 0 | 0 |
18/06/2018 |
8.73
|
38,035 | 8.73 | 8.83 | 8.73 | 0 | 0 | 0 |
15/06/2018 |
8.73
|
21,100 | 8.83 | 9.81 | 8.73 | 0 | 0 | 0 |
14/06/2018 |
8.83
|
13,010 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 |
13/06/2018 |
8.93
|
17,500 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 |
12/06/2018 |
8.93
|
36,100 | 9.22 | 9.22 | 8.93 | 0 | 0 | 0 |
11/06/2018 |
9.22
|
8,000 | 9.42 | 9.42 | 9.22 | 0 | 0 | 0 |
08/06/2018 |
9.42
|
110,200 | 9.71 | 9.71 | 9.32 | 0 | 0 | 0 |
07/06/2018 |
9.71
|
100,288 | 9.81 | 9.81 | 9.52 | 0 | 0 | 0 |
06/06/2018 |
9.81
|
70,477 | 9.52 | 9.91 | 9.42 | 0 | 0 | 0 |
05/06/2018 |
9.52
|
63,500 | 9.02 | 9.52 | 8.83 | 0 | 0 | 0 |
04/06/2018 |
9.02
|
41,544 | 8.83 | 9.02 | 8.34 | 0 | 0 | 0 |
01/06/2018 |
8.83
|
13,100 | 8.73 | 8.83 | 8.83 | 0 | 0 | 0 |
31/05/2018 |
8.73
|
24,100 | 8.83 | 8.83 | 8.73 | 0 | 0 | 0 |
30/05/2018 |
8.83
|
34,700 | 8.93 | 8.93 | 8.63 | 0 | 0 | 0 |
29/05/2018 |
8.93
|
42,600 | 9.22 | 9.22 | 8.83 | 0 | 0 | 0 |
28/05/2018 |
9.22
|
172,900 | 9.12 | 9.61 | 8.73 | 0 | 0 | 0 |
25/05/2018 |
9.12
|
74,300 | 10.30 | 10.30 | 9.12 | 0 | 0 | 0 |
24/05/2018 |
10.30
|
19,300 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
23/05/2018 |
10.50
|
23,300 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
22/05/2018 |
10.30
|
97,300 | 10.99 | 11.08 | 10.30 | 0 | 0 | 0 |
21/05/2018 |
10.99
|
10,800 | 11.18 | 11.28 | 10.99 | 0 | 0 | 0 |
18/05/2018 |
11.18
|
84,100 | 11.67 | 11.67 | 11.18 | 0 | 0 | 0 |
17/05/2018 |
11.67
|
3,000 | 11.58 | 11.67 | 11.67 | 0 | 0 | 0 |
16/05/2018 |
11.58
|
16,700 | 11.77 | 11.77 | 11.48 | 0 | 0 | 0 |
15/05/2018 |
11.77
|
74,100 | 11.58 | 11.87 | 11.28 | 0 | 0 | 0 |
14/05/2018 |
11.58
|
84,200 | 12.26 | 12.26 | 11.58 | 0 | 0 | 0 |
11/05/2018 |
12.26
|
179,300 | 12.26 | 12.46 | 11.97 | 0 | 0 | 0 |
10/05/2018 |
12.26
|
196,400 | 12.16 | 12.46 | 12.16 | 0 | 0 | 0 |
09/05/2018 |
12.16
|
78,644 | 12.16 | 12.36 | 11.77 | 100 | 0 | 0.0 |
08/05/2018 |
12.16
|
263,610 | 11.58 | 12.16 | 11.08 | 0 | 0 | 0 |
07/05/2018 |
11.58
|
541,800 | 10.59 | 11.58 | 10.50 | 100 | 0 | 0.0 |
04/05/2018 |
10.59
|
926,700 | 10.59 | 12.95 | 9.81 | 0 | 0 | 0 |