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) |
-0.11 | -1.37% | 6,365,900 | -102,400 | -0.8 |
7.71
8.33
7.94
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 12,470,700 | 17,700 | 0.1 |
7.42
8.33
7.94
|
3 tháng
(2024-06-24) |
-1.26 | -13.70% | 22,203,700 | 14,900 | 0.2 |
7.42
9.50
7.94
|
6 tháng
(2024-03-25) |
-2.66 | -25.09% | 65,150,400 | -340,800 | -4.3 |
7.42
10.60
7.94
|
12 tháng
(2023-09-26) |
-10.36 | -56.61% | 213,378,500 | 223,700 | 3.6 |
7.42
23.20
7.94
|
24 tháng
(2022-10-03) |
-4.16 | -34.38% | 246,004,300 | -6,255,444 | -643.8 |
6.73
29.45
7.94
|
36 tháng
(2021-10-06) |
0.79 | 11.03% | 253,730,800 | -6,263,654 | -643.9 |
6.73
29.45
7.94
|
60 tháng
(2019-10-17) |
-2.50 | -23.97% | 254,810,850 | -6,282,974 | -644.1 |
6.37
29.45
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
10.13
|
1,100 | 10.24 | 10.24 | 9.92 | 0 | 0 | 0 |
18/09/2018 |
10.24
|
20 | 10.35 | 10.35 | 10.03 | 0 | 0 | 0 |
17/09/2018 |
10.35
|
5,010 | 10.57 | 10.57 | 10.35 | 0 | 0 | 0 |
14/09/2018 |
10.57
|
6,700 | 10.63 | 10.63 | 10.57 | 0 | 0 | 0 |
13/09/2018 |
10.63
|
9,820 | 10.57 | 10.63 | 10.57 | 0 | 0 | 0 |
12/09/2018 |
10.57
|
8,340 | 10.63 | 10.63 | 10.46 | 0 | 0 | 0 |
11/09/2018 |
10.63
|
11,530 | 10.63 | 10.63 | 10.33 | 0 | 0 | 0 |
10/09/2018 |
10.63
|
1,210 | 10.43 | 10.63 | 10.35 | 0 | 0 | 0 |
07/09/2018 |
10.43
|
10,330 | 9.92 | 10.60 | 10.03 | 0 | 0 | 0 |
06/09/2018 |
9.92
|
5,280 | 9.81 | 9.92 | 9.81 | 0 | 0 | 0 |
05/09/2018 |
9.81
|
4,120 | 9.59 | 9.81 | 9.64 | 0 | 0 | 0 |
04/09/2018 |
9.59
|
3,840 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
31/08/2018 |
9.59
|
2,200 | 9.48 | 9.59 | 9.54 | 0 | 0 | 0 |
30/08/2018 |
9.48
|
7,270 | 8.99 | 9.62 | 9.48 | 0 | 0 | 0 |
29/08/2018 |
8.99
|
19,910 | 9.43 | 9.54 | 8.99 | 0 | 0 | 0 |
28/08/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
27/08/2018 |
9.43
|
6,110 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
24/08/2018 |
9.43
|
4,940 | 9.15 | 9.78 | 9.21 | 0 | 0 | 0 |
23/08/2018 |
9.15
|
10 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
22/08/2018 |
9.15
|
3,800 | 9.10 | 9.15 | 9.15 | 0 | 0 | 0 |
21/08/2018 |
9.10
|
2,180 | 8.99 | 9.62 | 9.10 | 0 | 0 | 0 |
20/08/2018 |
8.99
|
20 | 8.88 | 8.99 | 8.99 | 0 | 0 | 0 |
17/08/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
16/08/2018 |
8.88
|
4,290 | 9.10 | 9.10 | 8.85 | 0 | 0 | 0 |
15/08/2018 |
9.10
|
1,140 | 9.32 | 9.32 | 9.10 | 0 | 1,140 | -0.0 |
14/08/2018 |
9.32
|
20 | 9.26 | 9.37 | 9.32 | 0 | 0 | 0 |
13/08/2018 |
9.26
|
10 | 8.99 | 9.26 | 9.26 | 0 | 0 | 0 |
10/08/2018 |
8.99
|
680 | 9.48 | 9.48 | 8.99 | 0 | 0 | 0 |
09/08/2018 |
9.48
|
220 | 9.26 | 9.48 | 9.21 | 0 | 0 | 0 |
08/08/2018 |
9.26
|
340 | 9.54 | 9.54 | 9.26 | 0 | 0 | 0 |
07/08/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
06/08/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
03/08/2018 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
02/08/2018 |
9.54
|
10 | 9.48 | 9.54 | 9.54 | 0 | 0 | 0 |
01/08/2018 |
9.48
|
10 | 8.99 | 9.48 | 9.48 | 0 | 0 | 0 |
31/07/2018 |
8.99
|
340 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
30/07/2018 |
8.99
|
4,950 | 9.37 | 9.37 | 8.99 | 0 | 0 | 0 |
27/07/2018 |
9.37
|
60 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
26/07/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
25/07/2018 |
9.37
|
10 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
24/07/2018 |
9.37
|
20 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
23/07/2018 |
9.37
|
20 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
20/07/2018 |
9.37
|
10 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
19/07/2018 |
9.37
|
1,610 | 9.24 | 9.37 | 9.37 | 0 | 0 | 0 |
18/07/2018 |
9.24
|
40 | 8.64 | 9.24 | 9.24 | 0 | 0 | 0 |
17/07/2018 |
8.64
|
10 | 8.09 | 8.64 | 8.64 | 0 | 0 | 0 |
16/07/2018 |
8.09
|
10 | 7.57 | 8.09 | 8.09 | 0 | 0 | 0 |
13/07/2018 |
7.57
|
10 | 8.09 | 8.09 | 7.57 | 0 | 0 | 0 |
12/07/2018 |
8.09
|
1,240 | 8.53 | 9.10 | 7.96 | 0 | 0 | 0 |
11/07/2018 |
8.53
|
8,760 | 8.83 | 9.37 | 8.45 | 0 | 0 | 0 |
10/07/2018 |
8.83
|
20 | 9.43 | 9.43 | 8.83 | 0 | 0 | 0 |
09/07/2018 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
06/07/2018 |
9.43
|
12,450 | 8.83 | 9.43 | 9.32 | 0 | 0 | 0 |
05/07/2018 |
8.83
|
7,660 | 8.77 | 9.37 | 8.83 | 0 | 0 | 0 |
04/07/2018 |
8.77
|
280 | 9.18 | 9.18 | 8.72 | 0 | 0 | 0 |
03/07/2018 |
9.18
|
26,720 | 8.80 | 9.40 | 9.15 | 0 | 0 | 0 |
02/07/2018 |
8.80
|
7,970 | 9.15 | 9.78 | 8.72 | 0 | 0 | 0 |
29/06/2018 |
9.15
|
8,270 | 9.40 | 9.54 | 9.15 | 0 | 0 | 0 |
28/06/2018 |
9.40
|
10 | 10.08 | 10.08 | 9.40 | 0 | 0 | 0 |
27/06/2018 |
10.08
|
12,480 | 9.67 | 10.08 | 10.08 | 0 | 0 | 0 |
26/06/2018 |
9.67
|
23,390 | 9.04 | 9.67 | 9.15 | 0 | 0 | 0 |
25/06/2018 |
9.04
|
5,350 | 9.62 | 10.08 | 9.04 | 0 | 0 | 0 |
22/06/2018 |
9.62
|
7,600 | 8.99 | 9.62 | 8.72 | 0 | 0 | 0 |
21/06/2018 |
8.99
|
8,580 | 8.77 | 9.37 | 8.50 | 0 | 0 | 0 |
20/06/2018 |
8.77
|
230 | 8.83 | 9.43 | 8.77 | 0 | 0 | 0 |
19/06/2018 |
8.83
|
8,970 | 8.53 | 9.10 | 8.80 | 0 | 0 | 0 |
18/06/2018 |
8.53
|
13,180 | 8.25 | 8.83 | 8.53 | 0 | 0 | 0 |
15/06/2018 |
8.25
|
3,580 | 8.77 | 9.37 | 8.25 | 0 | 0 | 0 |
14/06/2018 |
8.77
|
90 | 8.85 | 8.88 | 8.77 | 0 | 0 | 0 |
13/06/2018 |
8.85
|
140 | 9.48 | 9.48 | 8.85 | 0 | 0 | 0 |
12/06/2018 |
9.48
|
10 | 9.43 | 9.48 | 9.48 | 0 | 0 | 0 |
11/06/2018 |
9.43
|
1,040 | 9.37 | 9.43 | 9.40 | 0 | 0 | 0 |
08/06/2018 |
9.37
|
10 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
07/06/2018 |
9.37
|
27,430 | 8.83 | 9.43 | 8.66 | 0 | 0 | 0 |
06/06/2018 |
8.83
|
28,290 | 8.94 | 9.21 | 8.77 | 0 | 0 | 0 |
05/06/2018 |
8.94
|
25,140 | 8.94 | 9.04 | 8.94 | 0 | 0 | 0 |
04/06/2018 |
8.94
|
8,020 | 8.94 | 9.21 | 8.85 | 0 | 0 | 0 |
01/06/2018 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
31/05/2018 |
8.94
|
2,560 | 9.15 | 9.15 | 8.94 | 0 | 0 | 0 |
30/05/2018 |
9.15
|
50 | 9.24 | 9.24 | 9.15 | 0 | 0 | 0 |
29/05/2018 |
9.24
|
6,020 | 9.26 | 9.26 | 9.10 | 0 | 0 | 0 |
28/05/2018 |
9.26
|
5,850 | 9.43 | 9.43 | 9.07 | 0 | 0 | 0 |
25/05/2018 |
9.43
|
2,400 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
24/05/2018 |
9.43
|
4,170 | 9.37 | 9.43 | 9.26 | 0 | 0 | 0 |
23/05/2018 |
9.37
|
30 | 9.26 | 9.37 | 9.37 | 0 | 0 | 0 |
22/05/2018 |
9.26
|
7,050 | 9.43 | 9.43 | 9.07 | 0 | 0 | 0 |
21/05/2018 |
9.43
|
120 | 9.40 | 9.67 | 9.43 | 0 | 0 | 0 |
18/05/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
17/05/2018 |
9.40
|
6,520 | 9.62 | 9.75 | 9.40 | 0 | 0 | 0 |
16/05/2018 |
9.62
|
5,090 | 9.37 | 9.86 | 9.54 | 0 | 0 | 0 |
15/05/2018 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
14/05/2018 |
9.37
|
15,780 | 9.56 | 9.73 | 9.37 | 0 | 0 | 0 |
11/05/2018 |
9.56
|
21,010 | 9.45 | 10.08 | 9.56 | 0 | 0 | 0 |
10/05/2018 |
9.45
|
2,820 | 9.26 | 9.45 | 8.94 | 0 | 0 | 0 |
09/05/2018 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
08/05/2018 |
9.26
|
1,160 | 9.56 | 9.56 | 9.26 | 0 | 0 | 0 |
07/05/2018 |
9.56
|
10 | 9.81 | 9.81 | 9.56 | 0 | 0 | 0 |
04/05/2018 |
9.81
|
5,800 | 9.81 | 9.81 | 9.13 | 0 | 0 | 0 |
03/05/2018 |
9.81
|
1,020 | 9.78 | 9.92 | 9.64 | 0 | 0 | 0 |
02/05/2018 |
9.78
|
1,500 | 9.78 | 9.81 | 9.78 | 0 | 0 | 0 |