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) |
-0.70 | -2.89% | 4,323,700 | 137,200 | 3.2 |
22.40
24.20
23.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.08% | 17,561,500 | 160,200 | 4.0 |
22.30
25.55
23.50
|
3 tháng
(2024-06-21) |
-1.10 | -4.47% | 31,674,400 | 462,200 | 12.0 |
22.30
26.70
23.50
|
6 tháng
(2024-03-25) |
-2.43 | -9.38% | 55,945,200 | 315,190 | 8.2 |
21.78
26.77
23.50
|
12 tháng
(2023-09-25) |
2.34 | 11.06% | 123,843,100 | 488,370 | 12.0 |
20.97
28.85
23.50
|
24 tháng
(2022-09-30) |
3.02 | 14.76% | 157,949,200 | 840,975 | 18.5 |
11.28
28.85
23.50
|
36 tháng
(2021-10-05) |
-8.24 | -25.97% | 206,191,200 | -595,405 | -47.6 |
11.28
50.22
23.50
|
60 tháng
(2019-10-16) |
7.07 | 43.02% | 279,719,220 | 1,324,115 | 38.5 |
10.13
50.22
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
9.26
|
10 | 8.95 | 9.26 | 9.26 | 0 | 0 | 0 |
17/09/2018 |
8.95
|
50 | 8.92 | 8.95 | 8.95 | 0 | 0 | 0 |
14/09/2018 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
13/09/2018 |
8.92
|
2,480 | 9.20 | 9.20 | 8.92 | 0 | 0 | 0 |
12/09/2018 |
9.20
|
4,000 | 9.23 | 9.23 | 9.20 | 0 | 0 | 0 |
11/09/2018 |
9.23
|
100 | 9.38 | 9.38 | 9.23 | 0 | 0 | 0 |
10/09/2018 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
07/09/2018 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
06/09/2018 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
05/09/2018 |
9.38
|
17,000 | 9.20 | 9.38 | 9.17 | 0 | 0 | 0 |
04/09/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
31/08/2018 |
9.20
|
5,050 | 8.77 | 9.20 | 9.14 | 0 | 0 | 0 |
30/08/2018 |
8.77
|
1,000 | 8.71 | 8.77 | 8.77 | 0 | 0 | 0 |
29/08/2018 |
8.71
|
2,200 | 9.17 | 9.17 | 8.58 | 0 | 0 | 0 |
28/08/2018 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
27/08/2018 |
9.17
|
1,020 | 9.17 | 9.17 | 8.77 | 0 | 0 | 0 |
24/08/2018 |
9.17
|
8,120 | 9.17 | 9.17 | 9.14 | 0 | 0 | 0 |
23/08/2018 |
9.17
|
10 | 8.61 | 9.17 | 9.17 | 0 | 0 | 0 |
22/08/2018 |
8.61
|
60 | 9.07 | 9.14 | 8.61 | 0 | 0 | 0 |
21/08/2018 |
9.07
|
100 | 8.58 | 9.07 | 9.07 | 0 | 0 | 0 |
20/08/2018 |
8.58
|
10 | 8.89 | 8.89 | 8.58 | 0 | 0 | 0 |
17/08/2018 |
8.89
|
970 | 8.37 | 8.89 | 8.46 | 0 | 0 | 0 |
16/08/2018 |
8.37
|
10 | 8.92 | 8.92 | 8.37 | 0 | 0 | 0 |
15/08/2018 |
8.92
|
10 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
14/08/2018 |
8.92
|
3,420 | 8.89 | 8.95 | 8.58 | 0 | 0 | 0 |
13/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
10/08/2018 |
8.89
|
10 | 8.58 | 8.89 | 8.89 | 0 | 0 | 0 |
09/08/2018 |
8.58
|
3,300 | 8.86 | 8.86 | 8.58 | 0 | 0 | 0 |
08/08/2018 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
07/08/2018 |
8.86
|
2,020 | 8.68 | 8.89 | 8.58 | 0 | 0 | 0 |
06/08/2018 |
8.68
|
2,080 | 9.32 | 9.32 | 8.68 | 0 | 0 | 0 |
03/08/2018 |
9.32
|
10 | 8.77 | 9.32 | 9.32 | 0 | 0 | 0 |
02/08/2018 |
8.77
|
10 | 8.64 | 8.77 | 8.77 | 0 | 0 | 0 |
01/08/2018 |
8.64
|
4,510 | 8.55 | 8.64 | 8.55 | 0 | 0 | 0 |
31/07/2018 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
30/07/2018 |
8.55
|
1,100 | 8.58 | 8.58 | 8.40 | 0 | 0 | 0 |
27/07/2018 |
8.58
|
500 | 8.28 | 8.58 | 8.58 | 0 | 0 | 0 |
26/07/2018 |
8.28
|
2,860 | 8.58 | 8.58 | 8.28 | 0 | 0 | 0 |
25/07/2018 |
8.58
|
9,180 | 8.64 | 8.64 | 8.58 | 0 | 0 | 0 |
24/07/2018 |
8.64
|
4,550 | 8.46 | 8.64 | 8.64 | 0 | 0 | 0 |
23/07/2018 |
8.46
|
2,920 | 8.89 | 8.89 | 8.46 | 0 | 0 | 0 |
20/07/2018 |
8.89
|
3,010 | 9.07 | 9.07 | 8.77 | 0 | 0 | 0 |
19/07/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
18/07/2018 |
9.07
|
1,170 | 9.14 | 9.14 | 8.89 | 0 | 0 | 0 |
17/07/2018 |
9.14
|
10 | 8.83 | 9.14 | 9.14 | 0 | 0 | 0 |
16/07/2018 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
13/07/2018 |
8.83
|
3,000 | 8.89 | 8.89 | 8.83 | 0 | 0 | 0 |
12/07/2018 |
8.89
|
1,020 | 8.77 | 8.89 | 8.74 | 0 | 0 | 0 |
11/07/2018 |
8.77
|
3,480 | 8.95 | 8.95 | 8.77 | 0 | 0 | 0 |
10/07/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
09/07/2018 |
8.95
|
6,030 | 8.89 | 8.95 | 8.64 | 0 | 0 | 0 |
06/07/2018 |
8.89
|
3,000 | 8.83 | 8.89 | 8.89 | 0 | 0 | 0 |
05/07/2018 |
8.83
|
2,700 | 8.89 | 8.89 | 8.71 | 0 | 0 | 0 |
04/07/2018 |
8.89
|
3,800 | 8.95 | 8.95 | 8.89 | 0 | 0 | 0 |
03/07/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
02/07/2018 |
8.95
|
1,600 | 9.07 | 9.07 | 8.95 | 0 | 0 | 0 |
29/06/2018 |
9.07
|
1,010 | 9.01 | 9.07 | 8.95 | 0 | 0 | 0 |
28/06/2018 |
9.01
|
3,920 | 9.44 | 9.44 | 9.01 | 0 | 0 | 0 |
27/06/2018 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
26/06/2018 |
9.44
|
60 | 9.01 | 9.44 | 9.01 | 0 | 0 | 0 |
25/06/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
22/06/2018 |
9.01
|
1,690 | 9.01 | 9.01 | 8.40 | 0 | 0 | 0 |
21/06/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
20/06/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
19/06/2018 |
9.01
|
3,010 | 9.17 | 9.17 | 8.55 | 0 | 0 | 0 |
18/06/2018 |
9.17
|
9,820 | 9.07 | 9.17 | 8.58 | 0 | 0 | 0 |
15/06/2018 |
9.07
|
5,010 | 9.14 | 9.14 | 9.07 | 0 | 0 | 0 |
14/06/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
13/06/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
12/06/2018 |
9.14
|
10 | 8.58 | 9.14 | 9.14 | 0 | 0 | 0 |
11/06/2018 |
8.58
|
20 | 9.01 | 9.23 | 8.58 | 0 | 0 | 0 |
08/06/2018 |
9.01
|
1,210 | 9.07 | 9.07 | 8.95 | 0 | 0 | 0 |
07/06/2018 |
9.07
|
1,480 | 9.07 | 9.07 | 8.95 | 0 | 0 | 0 |
06/06/2018 |
9.07
|
60 | 9.17 | 9.17 | 8.71 | 0 | 0 | 0 |
05/06/2018 |
9.17
|
10,010 | 9.17 | 9.17 | 8.95 | 0 | 0 | 0 |
04/06/2018 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
01/06/2018 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
31/05/2018 |
9.17
|
10 | 8.58 | 9.17 | 9.17 | 0 | 0 | 0 |
30/05/2018 |
8.58
|
760 | 8.58 | 8.58 | 8.40 | 0 | 0 | 0 |
29/05/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
28/05/2018 |
8.58
|
3,190 | 8.64 | 8.64 | 8.52 | 0 | 0 | 0 |
25/05/2018 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
24/05/2018 |
8.64
|
15,780 | 8.89 | 8.89 | 8.64 | 0 | 0 | 0 |
23/05/2018 |
8.89
|
1,020 | 8.89 | 8.89 | 8.86 | 0 | 0 | 0 |
22/05/2018 |
8.89
|
4,880 | 9.01 | 9.01 | 8.83 | 0 | 0 | 0 |
21/05/2018 |
9.01
|
350 | 9.17 | 9.17 | 9.01 | 0 | 0 | 0 |
18/05/2018 |
9.17
|
300 | 9.04 | 9.17 | 9.17 | 0 | 0 | 0 |
17/05/2018 |
9.04
|
50 | 9.17 | 9.17 | 9.04 | 0 | 0 | 0 |
16/05/2018 |
9.17
|
1,010 | 9.20 | 9.20 | 8.89 | 0 | 0 | 0 |
15/05/2018 |
9.20
|
10 | 9.07 | 9.20 | 9.20 | 0 | 0 | 0 |
14/05/2018 |
9.07
|
6,100 | 9.20 | 9.20 | 9.07 | 0 | 0 | 0 |
11/05/2018 |
9.20
|
2,180 | 9.01 | 9.20 | 9.01 | 0 | 0 | 0 |
10/05/2018 |
9.01
|
15,110 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
09/05/2018 |
9.01
|
13,890 | 9.01 | 9.20 | 9.01 | 0 | 0 | 0 |
08/05/2018 |
9.01
|
110,400 | 9.01 | 9.38 | 9.01 | 0 | 0 | 0 |
07/05/2018 |
9.01
|
12,870 | 8.98 | 9.01 | 8.95 | 0 | 0 | 0 |
04/05/2018 |
8.98
|
50 | 9.32 | 9.32 | 8.98 | 0 | 0 | 0 |
03/05/2018 |
9.32
|
50 | 8.89 | 9.32 | 9.32 | 0 | 0 | 0 |
02/05/2018 |
8.89
|
16,000 | 9.17 | 9.44 | 8.89 | 0 | 0 | 0 |
27/04/2018 |
9.17
|
420 | 9.17 | 9.17 | 9.14 | 0 | 0 | 0 |