| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.20 | -0.65% | 331,500 | -300 | -0.0 |
29.70
31
30.80
|
|
2 tháng
(2024-09-16) |
0.15 | 0.49% | 527,400 | -300 | -0.0 |
29.70
31
30.80
|
|
3 tháng
(2024-08-19) |
-1.20 | -3.75% | 788,100 | -300 | -0.0 |
29.70
32
30.80
|
|
6 tháng
(2024-05-20) |
-0.86 | -2.72% | 2,217,700 | -300 | -0.0 |
29.70
34.50
30.80
|
|
12 tháng
(2023-11-21) |
7.81 | 34% | 4,375,600 | -16,100 | -0.5 |
22.89
34.50
30.80
|
|
24 tháng
(2022-11-28) |
11.93 | 63.23% | 8,993,100 | -48,608 | -2.8 |
18.25
34.50
30.80
|
|
36 tháng
(2021-12-01) |
15.45 | 100.70% | 15,135,200 | 16,772 | -3.0 |
14.73
34.50
30.80
|
|
60 tháng
(2019-12-12) |
21.30 | 224.21% | 31,653,560 | 141,452 | -1.0 |
8.27
34.50
30.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2018 |
8.05
|
18,640 | 8.08 | 8.13 | 8.02 | 0 | 0 | 0 |
| 13/11/2018 |
8.08
|
8,950 | 8.08 | 8.08 | 8.05 | 0 | 0 | 0 |
| 12/11/2018 |
8.08
|
15,350 | 8.08 | 8.08 | 8.05 | 0 | 0 | 0 |
| 09/11/2018 |
8.08
|
23,180 | 8.08 | 8.13 | 8.05 | 0 | 0 | 0 |
| 08/11/2018 |
8.08
|
1,160 | 8.05 | 8.08 | 8.05 | 0 | 0 | 0 |
| 07/11/2018 |
8.05
|
15,650 | 8.05 | 8.08 | 8.05 | 0 | 0 | 0 |
| 06/11/2018 |
8.05
|
5,150 | 8.05 | 8.08 | 8.05 | 0 | 0 | 0 |
| 05/11/2018 |
8.05
|
3,790 | 8.11 | 8.11 | 8.05 | 0 | 0 | 0 |
| 02/11/2018 |
8.11
|
43,560 | 8.11 | 8.16 | 8.05 | 0 | 0 | 0 |
| 01/11/2018 |
8.11
|
4,750 | 8.11 | 8.13 | 7.90 | 0 | 0 | 0 |
| 31/10/2018 |
8.11
|
11,480 | 8.13 | 8.13 | 8.11 | 0 | 0 | 0 |
| 30/10/2018 |
8.13
|
4,800 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 29/10/2018 |
8.13
|
10,550 | 8.13 | 8.13 | 8.11 | 0 | 0 | 0 |
| 26/10/2018 |
8.13
|
13,100 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 |
| 25/10/2018 |
8.13
|
2,860 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 |
| 24/10/2018 |
8.13
|
16,180 | 8.08 | 8.13 | 8.08 | 0 | 0 | 0 |
| 23/10/2018 |
8.08
|
19,840 | 8.19 | 8.19 | 8.02 | 0 | 0 | 0 |
| 22/10/2018 |
8.19
|
26,360 | 8.25 | 8.31 | 8.19 | 0 | 0 | 0 |
| 19/10/2018 |
8.25
|
2,500 | 8.25 | 8.25 | 8.25 | 0 | 400 | -0.0 |
| 18/10/2018 |
8.25
|
10,810 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
| 17/10/2018 |
8.31
|
4,100 | 8.25 | 8.31 | 8.25 | 0 | 0 | 0 |
| 16/10/2018 |
8.25
|
2,520 | 8.25 | 8.43 | 8.25 | 0 | 0 | 0 |
| 15/10/2018 |
8.25
|
3,780 | 8.43 | 8.43 | 8.25 | 0 | 0 | 0 |
| 12/10/2018 |
8.43
|
4,340 | 8.43 | 8.43 | 8.28 | 0 | 0 | 0 |
| 11/10/2018 |
8.43
|
5,800 | 8.48 | 8.48 | 8.31 | 0 | 0 | 0 |
| 10/10/2018 |
8.48
|
4,380 | 8.51 | 8.51 | 8.48 | 0 | 0 | 0 |
| 09/10/2018 |
8.51
|
6,680 | 8.77 | 8.77 | 8.51 | 0 | 0 | 0 |
| 08/10/2018 |
8.77
|
11,330 | 8.43 | 8.77 | 8.37 | 100 | 0 | 0.0 |
| 05/10/2018 |
8.43
|
15,200 | 8.43 | 8.48 | 8.40 | 0 | 0 | 0 |
| 04/10/2018 |
8.43
|
15,420 | 8.48 | 8.48 | 8.40 | 0 | 0 | 0 |
| 03/10/2018 |
8.48
|
12,400 | 8.43 | 8.48 | 8.43 | 0 | 0 | 0 |
| 02/10/2018 |
8.43
|
11,720 | 8.48 | 8.54 | 8.43 | 0 | 0 | 0 |
| 01/10/2018 |
8.48
|
6,700 | 8.48 | 8.54 | 8.43 | 0 | 0 | 0 |
| 28/09/2018 |
8.48
|
8,390 | 8.54 | 8.54 | 8.45 | 0 | 0 | 0 |
| 27/09/2018 |
8.54
|
7,160 | 8.54 | 8.54 | 8.48 | 0 | 300 | -0.0 |
| 26/09/2018 |
8.54
|
15,170 | 8.48 | 8.54 | 8.48 | 0 | 0 | 0 |
| 25/09/2018 |
8.48
|
7,880 | 8.48 | 8.60 | 8.48 | 0 | 0 | 0 |
| 24/09/2018 |
8.48
|
12,860 | 8.48 | 8.48 | 8.37 | 0 | 1,500 | -0.0 |
| 21/09/2018 |
8.48
|
530 | 8.54 | 8.54 | 8.43 | 0 | 0 | 0 |
| 20/09/2018 |
8.54
|
4,200 | 8.60 | 8.60 | 8.37 | 0 | 0 | 0 |
| 19/09/2018 |
8.60
|
1,200 | 8.48 | 8.72 | 8.43 | 0 | 0 | 0 |
| 18/09/2018 |
8.48
|
8,500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 17/09/2018 |
8.48
|
4,660 | 8.43 | 8.48 | 8.43 | 0 | 0 | 0 |
| 14/09/2018 |
8.43
|
3,810 | 8.57 | 8.60 | 8.43 | 0 | 0 | 0 |
| 13/09/2018 |
8.57
|
13,850 | 8.40 | 8.57 | 8.31 | 0 | 6,570 | -0.1 |
| 12/09/2018 |
8.40
|
3,890 | 8.37 | 8.40 | 8.31 | 0 | 0 | 0 |
| 11/09/2018 |
8.37
|
21,370 | 8.31 | 8.43 | 8.31 | 0 | 0 | 0 |
| 10/09/2018 |
8.31
|
85,510 | 8.31 | 8.37 | 8.31 | 0 | 0 | 0 |
| 07/09/2018 |
8.31
|
17,130 | 8.37 | 8.37 | 8.31 | 0 | 0 | 0 |
| 06/09/2018 |
8.37
|
38,930 | 8.37 | 8.37 | 8.31 | 0 | 3,500 | -0.1 |
| 05/09/2018 |
8.37
|
10,730 | 8.37 | 8.37 | 8.34 | 0 | 0 | 0 |
| 04/09/2018 |
8.37
|
9,680 | 8.37 | 8.43 | 8.34 | 0 | 5,000 | -0.1 |
| 31/08/2018 |
8.37
|
12,140 | 8.37 | 8.43 | 8.37 | 0 | 1,200 | -0.0 |
| 30/08/2018 |
8.37
|
1,030 | 8.34 | 8.40 | 8.34 | 0 | 0 | 0 |
| 29/08/2018 |
8.34
|
270 | 8.34 | 8.37 | 8.34 | 0 | 0 | 0 |
| 28/08/2018 |
8.34
|
20,390 | 8.37 | 8.92 | 8.34 | 0 | 1,900 | -0.0 |
| 27/08/2018 |
8.37
|
27,230 | 8.43 | 8.43 | 8.37 | 0 | 290 | -0.0 |
| 24/08/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 23/08/2018 |
8.43
|
7,570 | 8.43 | 8.48 | 8.43 | 0 | 3,050 | -0.0 |
| 22/08/2018 |
8.43
|
21,520 | 8.45 | 8.45 | 8.37 | 0 | 8,840 | -0.1 |
| 21/08/2018 |
8.45
|
11,000 | 8.48 | 8.48 | 8.19 | 0 | 0 | 0 |
| 20/08/2018 |
8.48
|
23,670 | 8.48 | 8.48 | 8.37 | 0 | 0 | 0 |
| 17/08/2018 |
8.48
|
31,810 | 8.43 | 8.48 | 8.37 | 0 | 10,000 | -0.1 |
| 16/08/2018 |
8.43
|
37,170 | 8.37 | 8.66 | 8.37 | 0 | 10 | -0.0 |
| 15/08/2018 |
8.37
|
37,010 | 8.43 | 8.43 | 8.37 | 0 | 15,000 | -0.2 |
| 14/08/2018 |
8.43
|
29,000 | 8.48 | 8.48 | 8.43 | 0 | 0 | 0 |
| 13/08/2018 |
8.48
|
36,000 | 8.54 | 8.54 | 8.43 | 0 | 20,000 | -0.3 |
| 10/08/2018 |
8.54
|
31,510 | 8.69 | 8.69 | 8.37 | 0 | 0 | 0 |
| 09/08/2018 |
8.69
|
23,740 | 8.66 | 8.69 | 8.43 | 10 | 0 | 0.0 |
| 08/08/2018 |
8.66
|
2,730 | 8.69 | 8.69 | 8.48 | 0 | 0 | 0 |
| 07/08/2018 |
8.69
|
37,810 | 8.54 | 8.69 | 8.54 | 0 | 0 | 0 |
| 06/08/2018 |
8.54
|
31,510 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 03/08/2018 |
8.54
|
43,910 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 02/08/2018 |
8.54
|
35,570 | 8.66 | 8.66 | 8.54 | 0 | 0 | 0 |
| 01/08/2018 |
8.66
|
18,500 | 8.72 | 8.72 | 8.57 | 0 | 0 | 0 |
| 31/07/2018 |
8.72
|
330 | 8.72 | 8.72 | 8.60 | 0 | 0 | 0 |
| 30/07/2018 |
8.72
|
85,210 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 27/07/2018 |
8.72
|
22,300 | 8.54 | 8.72 | 8.54 | 0 | 0 | 0 |
| 26/07/2018 |
8.54
|
47,740 | 8.72 | 8.72 | 8.43 | 0 | 0 | 0 |
| 25/07/2018 |
8.72
|
31,250 | 8.77 | 8.77 | 8.51 | 0 | 0 | 0 |
| 24/07/2018 |
8.77
|
6,070 | 8.95 | 8.95 | 8.66 | 0 | 0 | 0 |
| 23/07/2018 |
8.95
|
1,030 | 9.12 | 9.12 | 8.95 | 0 | 0 | 0 |
| 20/07/2018 |
9.12
|
45,820 | 9.18 | 9.18 | 8.57 | 7,610 | 0 | 0.1 |
| 19/07/2018 |
9.18
|
17,770 | 8.60 | 9.18 | 8.60 | 2,500 | 0 | 0.0 |
| 18/07/2018 |
8.60
|
6,580 | 8.60 | 8.66 | 8.60 | 2,500 | 0 | 0.0 |
| 17/07/2018 |
8.60
|
22,910 | 8.60 | 8.60 | 8.54 | 20,000 | 0 | 0.3 |
| 16/07/2018 |
8.60
|
15,960 | 8.60 | 8.63 | 8.60 | 7,890 | 0 | 0.1 |
| 13/07/2018 |
8.60
|
400 | 8.57 | 8.60 | 8.57 | 200 | 0 | 0.0 |
| 12/07/2018 |
8.57
|
1,970 | 8.57 | 8.72 | 8.57 | 1,960 | 0 | 0.0 |
| 11/07/2018 |
8.57
|
10 | 8.60 | 8.60 | 8.57 | 0 | 0 | 0 |
| 10/07/2018 |
8.60
|
10,690 | 8.60 | 8.63 | 8.54 | 8,370 | 0 | 0.1 |
| 09/07/2018 |
8.60
|
11,570 | 8.60 | 8.60 | 8.57 | 9,580 | 0 | 0.1 |
| 06/07/2018 |
8.60
|
36,860 | 8.54 | 8.60 | 8.54 | 7,000 | 0 | 0.1 |
| 05/07/2018 |
8.54
|
2,570 | 8.51 | 8.60 | 8.54 | 0 | 0 | 0 |
| 04/07/2018 |
8.51
|
41,460 | 8.51 | 8.60 | 8.48 | 16,050 | 0 | 0.2 |
| 03/07/2018 |
8.51
|
20 | 8.54 | 8.54 | 8.51 | 0 | 0 | 0 |
| 02/07/2018 |
8.54
|
4,250 | 8.60 | 8.60 | 8.54 | 4,050 | 0 | 0.1 |
| 29/06/2018 |
8.60
|
8,610 | 8.60 | 8.60 | 8.48 | 0 | 0 | 0 |
| 28/06/2018 |
8.60
|
12,010 | 8.66 | 8.66 | 8.54 | 9,900 | 1,000 | 0.1 |
| 27/06/2018 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |