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) |
-1.30 | -3.71% | 96,600 | 0 | 0 |
32.40
35.40
33.70
|
2 tháng
(2024-07-22) |
-5.10 | -13.14% | 235,300 | -6,500 | -0.2 |
32.40
38.80
33.70
|
3 tháng
(2024-06-20) |
-5.60 | -14.25% | 572,300 | -7,000 | -0.3 |
32.40
41.40
33.70
|
6 tháng
(2024-03-22) |
-1.60 | -4.53% | 1,057,800 | -7,100 | -0.3 |
30.50
41.40
33.70
|
12 tháng
(2023-09-25) |
5.50 | 19.50% | 1,884,600 | -7,100 | -0.3 |
26
41.40
33.70
|
24 tháng
(2022-09-29) |
0.30 | 0.90% | 3,278,621 | -9,600 | -0.3 |
19.45
41.40
33.70
|
36 tháng
(2021-10-04) |
6.10 | 22.10% | 6,652,956 | -15,900 | -0.8 |
19.45
72.88
33.70
|
60 tháng
(2019-10-15) |
17.13 | 103.41% | 18,412,292 | 8,800 | -0.0 |
13.17
72.88
33.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2018 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
10/09/2018 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
07/09/2018 |
9.46
|
50 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
06/09/2018 |
9.46
|
100 | 9.23 | 9.46 | 9.46 | 0 | 0 | 0 |
05/09/2018 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
04/09/2018 |
9.23
|
500 | 10.17 | 10.17 | 9.23 | 0 | 0 | 0 |
31/08/2018 |
10.17
|
900 | 9.38 | 10.17 | 10.17 | 0 | 0 | 0 |
30/08/2018 |
9.38
|
800 | 9.38 | 9.38 | 9.38 | 0 | 800 | -0.0 |
29/08/2018 |
9.38
|
100 | 8.76 | 9.38 | 9.38 | 0 | 0 | 0 |
28/08/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
27/08/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
24/08/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
23/08/2018 |
8.76
|
2,000 | 8.29 | 8.76 | 8.76 | 0 | 0 | 0 |
22/08/2018 |
8.29
|
400 | 8.99 | 8.99 | 8.29 | 0 | 0 | 0 |
21/08/2018 |
8.99
|
0 | 9.07 | 8.99 | 8.99 | 0 | 0 | 0 |
20/08/2018 |
9.07
|
500 | 8.29 | 9.07 | 8.99 | 0 | 0 | 0 |
17/08/2018 |
8.29
|
0 | 8.21 | 8.29 | 8.29 | 0 | 0 | 0 |
16/08/2018 |
8.21
|
3,000 | 8.21 | 8.52 | 8.21 | 0 | 0 | 0 |
15/08/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
14/08/2018 |
8.21
|
0 | 8.13 | 8.21 | 8.21 | 0 | 0 | 0 |
13/08/2018 |
8.13
|
2,000 | 9.07 | 9.07 | 8.13 | 0 | 0 | 0 |
10/08/2018 |
9.07
|
100 | 8.37 | 9.07 | 9.07 | 0 | 0 | 0 |
09/08/2018 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
08/08/2018 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
07/08/2018 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
06/08/2018 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
03/08/2018 |
8.37
|
0 | 8.60 | 8.37 | 8.37 | 0 | 0 | 0 |
02/08/2018 |
8.60
|
500 | 8.13 | 8.60 | 8.29 | 0 | 0 | 0 |
01/08/2018 |
8.13
|
700 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 |
31/07/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
30/07/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
27/07/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
26/07/2018 |
8.29
|
11 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
25/07/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
24/07/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
23/07/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
20/07/2018 |
8.29
|
10 | 8.21 | 8.29 | 8.29 | 0 | 0 | 0 |
19/07/2018 |
8.21
|
900 | 8.52 | 8.52 | 8.21 | 0 | 0 | 0 |
18/07/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
17/07/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
16/07/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
13/07/2018 |
8.52
|
1,900 | 8.45 | 8.52 | 8.52 | 0 | 0 | 0 |
12/07/2018 |
8.45
|
1,000 | 8.05 | 8.45 | 8.45 | 0 | 0 | 0 |
11/07/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
10/07/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
09/07/2018 |
8.05
|
1,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
06/07/2018 |
8.05
|
10,000 | 7.90 | 8.05 | 8.05 | 0 | 0 | 0 |
05/07/2018 |
7.90
|
4,300 | 8.13 | 9.38 | 7.90 | 0 | 0 | 0 |
04/07/2018 |
8.13
|
5,900 | 8.37 | 8.37 | 8.13 | 0 | 0 | 0 |
03/07/2018 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
02/07/2018 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
29/06/2018 |
8.37
|
100 | 8.52 | 8.52 | 8.37 | 0 | 0 | 0 |
28/06/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
27/06/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
26/06/2018 |
8.52
|
1,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
25/06/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
22/06/2018 |
8.52
|
9,100 | 8.37 | 8.60 | 8.45 | 0 | 0 | 0 |
21/06/2018 |
8.37
|
500 | 8.29 | 8.37 | 8.37 | 0 | 0 | 0 |
20/06/2018 |
8.29
|
100 | 8.21 | 8.29 | 8.29 | 0 | 0 | 0 |
19/06/2018 |
8.21
|
2,100 | 8.60 | 8.60 | 8.21 | 0 | 0 | 0 |
18/06/2018 |
8.60
|
2,900 | 8.60 | 8.60 | 8.21 | 0 | 0 | 0 |
15/06/2018 |
8.60
|
1,000 | 8.37 | 8.60 | 8.60 | 0 | 0 | 0 |
14/06/2018 |
8.37
|
1,000 | 8.29 | 8.37 | 8.37 | 0 | 0 | 0 |
13/06/2018 |
8.29
|
2,400 | 8.21 | 9.07 | 8.29 | 0 | 0 | 0 |
12/06/2018 |
8.21
|
4,100 | 8.37 | 8.37 | 8.21 | 0 | 0 | 0 |
11/06/2018 |
8.37
|
3,400 | 8.45 | 8.45 | 8.13 | 0 | 0 | 0 |
08/06/2018 |
8.45
|
12,600 | 8.84 | 8.84 | 8.45 | 0 | 0 | 0 |
07/06/2018 |
8.84
|
6,700 | 8.99 | 8.99 | 8.84 | 0 | 0 | 0 |
06/06/2018 |
8.99
|
3,700 | 9.07 | 9.15 | 8.99 | 0 | 0 | 0 |
05/06/2018 |
9.07
|
2,200 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 |
04/06/2018 |
9.15
|
19,500 | 8.99 | 9.15 | 8.99 | 0 | 0 | 0 |
01/06/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
31/05/2018 |
8.99
|
1,000 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 |
30/05/2018 |
9.15
|
1,510 | 9.54 | 9.54 | 9.15 | 0 | 0 | 0 |
29/05/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
28/05/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
25/05/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
24/05/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
23/05/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
22/05/2018 |
9.54
|
13,100 | 9.54 | 10.09 | 9.46 | 0 | 0 | 0 |
21/05/2018 |
9.54
|
500 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
18/05/2018 |
9.54
|
1,000 | 9.46 | 9.54 | 9.54 | 0 | 0 | 0 |
17/05/2018 |
9.46
|
9,800 | 9.62 | 9.62 | 9.38 | 0 | 0 | 0 |
16/05/2018 |
9.62
|
1,700 | 9.85 | 9.85 | 9.54 | 0 | 0 | 0 |
15/05/2018 |
9.85
|
1,000 | 9.54 | 9.85 | 9.78 | 0 | 0 | 0 |
14/05/2018 |
9.54
|
1,100 | 9.38 | 9.54 | 9.54 | 0 | 0 | 0 |
11/05/2018 |
9.38
|
2,000 | 9.62 | 9.62 | 9.38 | 0 | 0 | 0 |
10/05/2018 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
09/05/2018 |
9.62
|
0 | 9.54 | 9.62 | 9.62 | 0 | 0 | 0 |
08/05/2018 |
9.54
|
1,600 | 9.54 | 9.78 | 9.54 | 0 | 0 | 0 |
07/05/2018 |
9.54
|
2,100 | 9.38 | 9.54 | 9.46 | 0 | 0 | 0 |
04/05/2018 |
9.38
|
1,000 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
03/05/2018 |
9.38
|
1,400 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
02/05/2018 |
9.38
|
1,400 | 10.24 | 10.24 | 9.38 | 0 | 0 | 0 |
27/04/2018 |
10.24
|
2,100 | 9.38 | 10.24 | 9.38 | 0 | 0 | 0 |
26/04/2018 |
9.38
|
1,200 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
24/04/2018 |
9.38
|
1,000 | 9.70 | 9.70 | 9.38 | 0 | 0 | 0 |
23/04/2018 |
9.70
|
2,900 | 10.79 | 10.79 | 9.46 | 0 | 0 | 0 |
20/04/2018 |
10.79
|
300 | 10.71 | 10.79 | 10.79 | 0 | 0 | 0 |
19/04/2018 |
10.71
|
20,800 | 10.71 | 10.71 | 10.64 | 0 | 0 | 0 |