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) |
3.30 | 13.69% | 3,572,100 | 29,400 | 0.8 |
24.10
29.30
27.40
|
2 tháng
(2024-07-22) |
3.10 | 12.76% | 6,163,000 | 92,300 | 2.2 |
21.50
29.30
27.40
|
3 tháng
(2024-06-21) |
-6.60 | -19.41% | 13,314,000 | 190,760 | 4.7 |
21.50
34
27.40
|
6 tháng
(2024-03-25) |
7.40 | 37% | 22,895,500 | 515,940 | 11.1 |
18
34
27.40
|
12 tháng
(2023-09-25) |
8.20 | 42.71% | 31,837,600 | 1,310,040 | 26.0 |
15.90
34
27.40
|
24 tháng
(2022-09-30) |
11.58 | 73.22% | 49,743,111 | 1,348,720 | 26.5 |
8.05
34
27.40
|
36 tháng
(2021-10-05) |
-5.97 | -17.88% | 116,283,802 | 1,356,862 | 26.8 |
8.05
40.19
27.40
|
60 tháng
(2019-10-16) |
18.30 | 201.11% | 213,679,381 | 1,186,013 | 23.4 |
4.74
40.19
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2018 |
8.91
|
0 | 9.10 | 8.91 | 8.91 | 0 | 0 | 0 |
14/09/2018 |
9.10
|
2,100 | 9.00 | 9.10 | 8.53 | 0 | 0 | 0 |
13/09/2018 |
9.00
|
6,957 | 8.72 | 9.00 | 7.58 | 0 | 0 | 0 |
12/09/2018 |
8.72
|
2,300 | 8.53 | 8.72 | 8.53 | 0 | 0 | 0 |
11/09/2018 |
8.53
|
3,000 | 8.34 | 8.53 | 8.25 | 0 | 0 | 0 |
10/09/2018 |
8.34
|
1,200 | 9.29 | 9.29 | 8.34 | 0 | 0 | 0 |
07/09/2018 |
9.29
|
57 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
06/09/2018 |
9.29
|
200 | 9.48 | 9.48 | 9.29 | 0 | 0 | 0 |
05/09/2018 |
9.48
|
1,104 | 9.38 | 9.48 | 9.10 | 0 | 0 | 0 |
04/09/2018 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
31/08/2018 |
9.38
|
2,200 | 9.38 | 9.38 | 9.19 | 0 | 0 | 0 |
30/08/2018 |
9.38
|
394 | 9.48 | 9.48 | 9.38 | 0 | 0 | 0 |
29/08/2018 |
9.48
|
0 | 9.86 | 9.48 | 9.48 | 0 | 0 | 0 |
28/08/2018 |
9.86
|
200 | 9.38 | 9.86 | 9.10 | 0 | 0 | 0 |
27/08/2018 |
9.38
|
1,000 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
24/08/2018 |
9.38
|
3,900 | 9.48 | 9.48 | 9.38 | 0 | 0 | 0 |
23/08/2018 |
9.48
|
8,300 | 9.86 | 9.86 | 9.48 | 0 | 8,300 | -0.1 |
22/08/2018 |
9.86
|
5,800 | 9.95 | 10.05 | 9.86 | 0 | 0 | 0 |
21/08/2018 |
9.95
|
9,000 | 9.00 | 9.95 | 9.29 | 0 | 0 | 0 |
20/08/2018 |
9.00
|
2 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
17/08/2018 |
9.00
|
2,500 | 9.86 | 9.86 | 9.00 | 0 | 0 | 0 |
16/08/2018 |
9.86
|
16,200 | 9.95 | 10.71 | 8.44 | 0 | 0 | 0 |
15/08/2018 |
9.95
|
500 | 8.91 | 9.95 | 9.76 | 0 | 0 | 0 |
14/08/2018 |
8.91
|
700 | 9.48 | 9.48 | 8.91 | 0 | 0 | 0 |
13/08/2018 |
9.48
|
200 | 9.19 | 9.48 | 9.48 | 0 | 0 | 0 |
10/08/2018 |
9.19
|
5,300 | 8.91 | 9.19 | 8.91 | 0 | 0 | 0 |
09/08/2018 |
8.91
|
1,700 | 9.00 | 9.67 | 8.91 | 0 | 0 | 0 |
08/08/2018 |
9.00
|
5,500 | 9.38 | 9.38 | 8.44 | 0 | 0 | 0 |
07/08/2018 |
9.38
|
200 | 8.82 | 9.38 | 9.38 | 0 | 0 | 0 |
06/08/2018 |
8.82
|
1,700 | 9.00 | 9.00 | 8.82 | 0 | 0 | 0 |
03/08/2018 |
9.00
|
7,100 | 8.53 | 9.19 | 9.00 | 0 | 0 | 0 |
02/08/2018 |
8.53
|
1,500 | 8.72 | 8.72 | 8.53 | 0 | 0 | 0 |
01/08/2018 |
8.72
|
1,000 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
31/07/2018 |
8.72
|
31,800 | 9.00 | 9.00 | 8.63 | 0 | 0 | 0 |
30/07/2018 |
9.00
|
5,100 | 9.48 | 9.48 | 9.00 | 0 | 0 | 0 |
27/07/2018 |
9.48
|
19,900 | 8.25 | 9.86 | 7.77 | 0 | 0 | 0 |
26/07/2018 |
8.25
|
9,000 | 9.38 | 9.38 | 8.25 | 0 | 0 | 0 |
25/07/2018 |
9.38
|
14,000 | 8.15 | 9.57 | 7.39 | 0 | 0 | 0 |
24/07/2018 |
8.15
|
38,000 | 9.38 | 9.38 | 8.06 | 0 | 0 | 0 |
23/07/2018 |
9.38
|
18,000 | 9.67 | 9.67 | 9.10 | 0 | 0 | 0 |
20/07/2018 |
9.67
|
4,600 | 9.48 | 9.67 | 9.67 | 0 | 0 | 0 |
19/07/2018 |
9.48
|
6,200 | 9.38 | 10.33 | 9.48 | 0 | 0 | 0 |
18/07/2018 |
9.38
|
3,000 | 9.29 | 9.38 | 9.38 | 0 | 0 | 0 |
17/07/2018 |
9.29
|
8,200 | 9.38 | 9.38 | 8.91 | 0 | 0 | 0 |
16/07/2018 |
9.38
|
6,700 | 9.67 | 9.67 | 8.82 | 0 | 0 | 0 |
13/07/2018 |
9.67
|
3,400 | 9.67 | 9.67 | 8.72 | 0 | 0 | 0 |
12/07/2018 |
9.67
|
3,200 | 9.67 | 9.67 | 8.53 | 0 | 0 | 0 |
11/07/2018 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
10/07/2018 |
9.67
|
9,800 | 10.52 | 10.52 | 9.67 | 0 | 7,100 | -0.1 |
09/07/2018 |
10.52
|
1,000 | 10.90 | 10.90 | 10.52 | 0 | 0 | 0 |
06/07/2018 |
10.90
|
0 | 10.62 | 10.90 | 10.90 | 0 | 0 | 0 |
05/07/2018 |
10.62
|
200 | 10.43 | 11.18 | 10.62 | 0 | 0 | 0 |
04/07/2018 |
10.43
|
5,300 | 11.09 | 11.09 | 9.57 | 0 | 200 | -0.0 |
03/07/2018 |
11.09
|
15,500 | 10.43 | 11.18 | 9.00 | 0 | 0 | 0 |
02/07/2018 |
10.43
|
592 | 11.18 | 11.18 | 10.43 | 0 | 0 | 0 |
29/06/2018 |
11.18
|
1,100 | 10.81 | 11.18 | 10.81 | 0 | 0 | 0 |
28/06/2018 |
10.81
|
100 | 10.43 | 10.81 | 10.81 | 0 | 0 | 0 |
27/06/2018 |
10.43
|
300 | 10.81 | 10.81 | 10.43 | 0 | 0 | 0 |
26/06/2018 |
10.81
|
2,300 | 12.70 | 12.70 | 10.81 | 0 | 0 | 0 |
25/06/2018 |
12.70
|
0 | 11.66 | 12.70 | 12.70 | 0 | 0 | 0 |
22/06/2018 |
11.66
|
3,100 | 11.28 | 12.80 | 11.66 | 0 | 0 | 0 |
21/06/2018 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
20/06/2018 |
11.28
|
0 | 11.09 | 11.28 | 11.28 | 0 | 0 | 0 |
19/06/2018 |
11.09
|
3,100 | 10.43 | 11.28 | 11.09 | 0 | 0 | 0 |
18/06/2018 |
10.43
|
1,400 | 11.18 | 11.18 | 10.43 | 0 | 0 | 0 |
15/06/2018 |
11.18
|
6,900 | 10.52 | 11.28 | 11.09 | 0 | 0 | 0 |
14/06/2018 |
10.52
|
300 | 12.23 | 12.23 | 10.52 | 0 | 0 | 0 |
13/06/2018 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
12/06/2018 |
12.23
|
1,100 | 11.18 | 12.23 | 12.23 | 0 | 0 | 0 |
11/06/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
08/06/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
07/06/2018 |
11.18
|
200 | 10.43 | 11.18 | 11.18 | 0 | 0 | 0 |
06/06/2018 |
10.43
|
4,100 | 10.05 | 11.37 | 10.43 | 0 | 0 | 0 |
05/06/2018 |
10.05
|
11,000 | 11.66 | 11.94 | 10.05 | 0 | 0 | 0 |
04/06/2018 |
11.66
|
1,200 | 10.71 | 11.66 | 11.66 | 0 | 0 | 0 |
01/06/2018 |
10.71
|
500 | 9.48 | 10.81 | 10.71 | 0 | 0 | 0 |
31/05/2018 |
9.48
|
0 | 9.95 | 9.48 | 9.48 | 0 | 0 | 0 |
30/05/2018 |
9.95
|
10,100 | 11.09 | 11.09 | 9.48 | 0 | 0 | 0 |
29/05/2018 |
11.09
|
0 | 10.43 | 11.09 | 11.09 | 0 | 0 | 0 |
28/05/2018 |
10.43
|
1,800 | 10.81 | 12.32 | 10.43 | 0 | 0 | 0 |
25/05/2018 |
10.81
|
2,000 | 10.43 | 10.81 | 10.81 | 0 | 0 | 0 |
24/05/2018 |
10.43
|
1,000 | 11.94 | 11.94 | 10.43 | 0 | 0 | 0 |
23/05/2018 |
11.94
|
900 | 10.43 | 11.94 | 11.94 | 0 | 0 | 0 |
22/05/2018 |
10.43
|
1,000 | 11.37 | 11.37 | 10.43 | 0 | 0 | 0 |
21/05/2018 |
11.37
|
2 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
18/05/2018 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
17/05/2018 |
11.37
|
900 | 10.90 | 11.37 | 11.37 | 0 | 0 | 0 |
16/05/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
15/05/2018 |
10.90
|
1,800 | 10.43 | 10.90 | 10.81 | 0 | 0 | 0 |
14/05/2018 |
10.43
|
3,100 | 10.33 | 10.43 | 10.43 | 0 | 0 | 0 |
11/05/2018 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
10/05/2018 |
10.33
|
100 | 9.86 | 10.33 | 10.33 | 0 | 0 | 0 |
09/05/2018 |
9.86
|
530 | 11.18 | 11.18 | 9.86 | 0 | 0 | 0 |
08/05/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
07/05/2018 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
04/05/2018 |
11.18
|
3 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
03/05/2018 |
11.18
|
4,300 | 11.18 | 11.18 | 11.18 | 100 | 1,000 | -0.0 |
02/05/2018 |
11.18
|
10,400 | 10.90 | 11.18 | 10.90 | 0 | 0 | 0 |
27/04/2018 |
10.90
|
7,000 | 10.62 | 11.37 | 10.90 | 0 | 0 | 0 |
26/04/2018 |
10.62
|
3,500 | 11.09 | 11.09 | 10.62 | 0 | 0 | 0 |