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 | 0% | 57,100 | -21,350 | -0.6 |
27.10
29.90
28.50
|
2 tháng
(2024-07-22) |
-1.14 | -3.85% | 342,700 | -67,750 | -2.0 |
27.10
31.59
28.50
|
3 tháng
(2024-06-24) |
-1.23 | -4.15% | 623,500 | -138,750 | -4.3 |
27.10
31.69
28.50
|
6 tháng
(2024-03-25) |
-1.70 | -5.63% | 1,006,486 | -239,450 | -7.5 |
27.10
34.29
28.50
|
12 tháng
(2023-09-26) |
6.20 | 27.80% | 1,780,527 | -518,330 | -15.8 |
22.30
35.31
28.50
|
24 tháng
(2022-10-03) |
9.02 | 46.29% | 2,149,445 | -625,960 | -18.2 |
13.51
35.31
28.50
|
36 tháng
(2021-10-06) |
5.08 | 21.67% | 2,734,451 | -910,369 | -24.9 |
13.51
35.31
28.50
|
60 tháng
(2019-10-17) |
9.62 | 50.98% | 3,697,730 | -1,222,353 | -30.8 |
12.01
35.31
28.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
9.87
|
1,000 | 9.87 | 9.87 | 9.87 | 0 | 1,000 | -0.0 |
18/09/2018 |
9.70
|
200 | 11.33 | 11.33 | 9.70 | 100 | 0 | 0.0 |
17/09/2018 |
10.30
|
17,900 | 10.30 | 10.30 | 9.95 | 100 | 3,000 | -0.0 |
14/09/2018 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
13/09/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
12/09/2018 |
10.12
|
5,814 | 10.12 | 10.12 | 10.12 | 0 | 4,000 | -0.0 |
11/09/2018 |
9.78
|
1,200 | 10.73 | 10.73 | 9.78 | 100 | 0 | 0.0 |
10/09/2018 |
9.95
|
5,010 | 9.95 | 9.95 | 9.95 | 0 | 5,000 | -0.1 |
07/09/2018 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
06/09/2018 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
05/09/2018 |
9.87
|
1,300 | 9.61 | 9.87 | 9.44 | 0 | 1,000 | -0.0 |
04/09/2018 |
9.61
|
200 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
31/08/2018 |
9.44
|
4,400 | 9.70 | 9.70 | 9.44 | 0 | 0 | 0 |
30/08/2018 |
9.01
|
536 | 10.12 | 10.12 | 9.01 | 0 | 200 | -0.0 |
29/08/2018 |
10.12
|
1,710 | 9.87 | 10.12 | 9.87 | 0 | 1,500 | -0.0 |
28/08/2018 |
9.87
|
11,100 | 10.30 | 10.30 | 9.87 | 0 | 9,200 | -0.1 |
27/08/2018 |
9.70
|
11,400 | 9.44 | 9.70 | 9.44 | 0 | 10,400 | -0.1 |
24/08/2018 |
8.75
|
1,400 | 8.92 | 8.92 | 8.67 | 0 | 0 | 0 |
23/08/2018 |
10.04
|
900 | 10.12 | 10.12 | 10.04 | 0 | 800 | -0.0 |
22/08/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
21/08/2018 |
10.30
|
2,700 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
20/08/2018 |
10.12
|
218 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
17/08/2018 |
10.12
|
100 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
16/08/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
15/08/2018 |
9.78
|
4,800 | 9.78 | 10.30 | 9.78 | 0 | 2,900 | -0.0 |
14/08/2018 |
9.44
|
200 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
13/08/2018 |
9.18
|
30 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
10/08/2018 |
9.44
|
1,752 | 9.44 | 9.44 | 9.01 | 0 | 0 | 0 |
09/08/2018 |
9.44
|
1,100 | 11.15 | 11.15 | 9.44 | 0 | 100 | -0.0 |
08/08/2018 |
9.95
|
100 | 9.95 | 9.95 | 9.95 | 100 | 0 | 0.0 |
07/08/2018 |
9.44
|
2,210 | 9.70 | 9.70 | 9.44 | 0 | 0 | 0 |
06/08/2018 |
9.70
|
300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
03/08/2018 |
9.70
|
700 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
02/08/2018 |
9.87
|
2,510 | 11.50 | 11.50 | 9.87 | 0 | 0 | 0 |
01/08/2018 |
11.50
|
12,900 | 12.01 | 12.01 | 11.50 | 0 | 5,900 | -0.1 |
31/07/2018 |
11.15
|
20,520 | 11.50 | 11.50 | 11.50 | 2,300 | 13,400 | -0.1 |
30/07/2018 |
10.30
|
7,970 | 9.52 | 10.30 | 9.27 | 0 | 0 | 0 |
27/07/2018 |
9.35
|
7,740 | 8.58 | 9.35 | 8.49 | 0 | 0 | 0 |
26/07/2018 |
8.32
|
3,643 | 7.89 | 8.41 | 7.89 | 0 | 0 | 0 |
25/07/2018 |
7.89
|
1,100 | 7.72 | 7.89 | 7.72 | 100 | 0 | 0.0 |
24/07/2018 |
7.72
|
2,500 | 7.72 | 7.72 | 7.72 | 0 | 1,100 | -0.0 |
23/07/2018 |
7.72
|
5,830 | 7.72 | 7.72 | 7.72 | 3,000 | 5,200 | -0.0 |
20/07/2018 |
7.81
|
11,700 | 7.72 | 8.07 | 7.72 | 9,900 | 9,100 | 0.0 |
19/07/2018 |
7.72
|
500 | 7.72 | 7.72 | 7.72 | 0 | 500 | -0.0 |
18/07/2018 |
7.72
|
4,000 | 7.72 | 7.72 | 7.72 | 0 | 1,000 | -0.0 |
17/07/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
16/07/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
13/07/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
12/07/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
11/07/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
10/07/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
09/07/2018 |
7.72
|
1,300 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
06/07/2018 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
05/07/2018 |
7.72
|
2,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
04/07/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
03/07/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
02/07/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
29/06/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
28/06/2018 |
8.15
|
400 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
27/06/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
26/06/2018 |
8.15
|
500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
25/06/2018 |
8.41
|
200 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
22/06/2018 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 1,000 | 0 | 0.0 |
21/06/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
20/06/2018 |
8.15
|
600 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
19/06/2018 |
8.15
|
700 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
18/06/2018 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
15/06/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
14/06/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
13/06/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
12/06/2018 |
8.15
|
1,400 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
11/06/2018 |
8.58
|
700 | 8.58 | 8.58 | 8.58 | 500 | 0 | 0.0 |
08/06/2018 |
9.44
|
600 | 8.75 | 9.44 | 8.75 | 600 | 0 | 0.0 |
07/06/2018 |
8.58
|
2,700 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
06/06/2018 |
8.58
|
573 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
05/06/2018 |
8.58
|
600 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
04/06/2018 |
8.58
|
200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
01/06/2018 |
8.58
|
1,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
31/05/2018 |
8.58
|
700 | 8.49 | 8.58 | 8.49 | 0 | 0 | 0 |
30/05/2018 |
8.58
|
800 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
29/05/2018 |
9.44
|
510 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
28/05/2018 |
8.15
|
2,360 | 8.41 | 8.41 | 8.15 | 0 | 0 | 0 |
25/05/2018 |
8.58
|
1,600 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
24/05/2018 |
8.58
|
300 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
23/05/2018 |
8.58
|
400 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
22/05/2018 |
7.72
|
1,060 | 7.72 | 7.72 | 7.72 | 0 | 60 | -0.0 |
21/05/2018 |
7.72
|
1,000 | 7.72 | 7.72 | 7.72 | 0 | 900 | -0.0 |
18/05/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
17/05/2018 |
9.01
|
600 | 8.58 | 9.01 | 8.58 | 0 | 0 | 0 |
16/05/2018 |
8.58
|
1,400 | 8.15 | 8.58 | 8.15 | 0 | 0 | 0 |
15/05/2018 |
7.46
|
1,300 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
14/05/2018 |
8.15
|
7,200 | 8.15 | 8.15 | 8.15 | 400 | 0 | 0.0 |
11/05/2018 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
10/05/2018 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
09/05/2018 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
08/05/2018 |
7.46
|
2,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
07/05/2018 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
04/05/2018 |
7.38
|
800 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
03/05/2018 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
02/05/2018 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |