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) |
-0.07 | -2.89% | 1,583,800 | 0 | 0 |
2.28
2.42
2.35
|
2 tháng
(2024-07-22) |
-0.15 | -6% | 3,496,600 | -28,100 | -0.1 |
2.28
2.50
2.35
|
3 tháng
(2024-06-21) |
-0.30 | -11.32% | 6,855,800 | -23,100 | -0.1 |
2.28
2.75
2.35
|
6 tháng
(2024-03-25) |
-0.44 | -15.77% | 22,792,800 | -22,002 | -0.1 |
2.28
2.91
2.35
|
12 tháng
(2023-09-25) |
-0.52 | -18.12% | 42,511,200 | -17,500 | -0.1 |
2.28
2.92
2.35
|
24 tháng
(2022-09-30) |
-1.60 | -40.51% | 126,961,300 | -93,940 | -0.5 |
2.28
3.95
2.35
|
36 tháng
(2021-10-05) |
-1.70 | -41.98% | 528,798,200 | -792,640 | -5.0 |
2.28
13.70
2.35
|
60 tháng
(2019-10-16) |
-7.90 | -77.07% | 1,233,575,520 | 81,010 | -0.1 |
2.28
13.70
2.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
9.82
|
663,940 | 9.40 | 9.82 | 9.30 | 0 | 0 | 0 |
17/09/2018 |
9.40
|
294,210 | 9.53 | 9.57 | 9.40 | 0 | 0 | 0 |
14/09/2018 |
9.53
|
229,850 | 9.37 | 9.53 | 9.35 | 0 | 0 | 0 |
13/09/2018 |
9.37
|
175,330 | 9.40 | 9.40 | 9.32 | 0 | 0 | 0 |
12/09/2018 |
9.40
|
118,280 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
11/09/2018 |
9.40
|
141,540 | 9.50 | 9.50 | 9.32 | 0 | 0 | 0 |
10/09/2018 |
9.50
|
215,090 | 9.50 | 9.50 | 9.37 | 0 | 0 | 0 |
07/09/2018 |
9.50
|
460,680 | 9.40 | 9.53 | 9.28 | 0 | 0 | 0 |
06/09/2018 |
9.40
|
278,760 | 9.25 | 9.40 | 9.10 | 0 | 0 | 0 |
05/09/2018 |
9.25
|
74,250 | 9.36 | 9.36 | 9.11 | 0 | 0 | 0 |
04/09/2018 |
9.36
|
139,860 | 9.35 | 9.40 | 9.15 | 0 | 0 | 0 |
31/08/2018 |
9.35
|
196,900 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
30/08/2018 |
9.40
|
173,060 | 9.25 | 9.40 | 9.08 | 0 | 0 | 0 |
29/08/2018 |
9.25
|
214,030 | 9.35 | 9.35 | 9.15 | 0 | 0 | 0 |
28/08/2018 |
9.35
|
247,510 | 9.40 | 9.40 | 9.18 | 0 | 0 | 0 |
27/08/2018 |
9.40
|
516,680 | 9.48 | 9.48 | 9.18 | 0 | 8,650 | -0.1 |
24/08/2018 |
9.48
|
1,086,460 | 9.30 | 9.50 | 9.06 | 0 | 0 | 0 |
23/08/2018 |
9.30
|
1,167,050 | 9.96 | 9.96 | 9.27 | 0 | 0 | 0 |
22/08/2018 |
9.96
|
304,930 | 10.70 | 10.70 | 9.96 | 0 | 0 | 0 |
21/08/2018 |
10.70
|
1,006,520 | 11.50 | 11.60 | 10.70 | 0 | 0 | 0 |
20/08/2018 |
11.50
|
784,420 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
17/08/2018 |
11.90
|
1,336,940 | 11.60 | 12 | 11.40 | 0 | 0 | 0 |
16/08/2018 |
11.60
|
1,716,770 | 11.05 | 11.60 | 10.90 | 0 | 0 | -0.0 |
15/08/2018 |
11.05
|
167,320 | 11.10 | 11.10 | 10.95 | 0 | 10,000 | -0.1 |
14/08/2018 |
11.10
|
563,080 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
13/08/2018 |
11.10
|
264,360 | 11.20 | 11.25 | 11 | 0 | 0 | 0 |
10/08/2018 |
11.20
|
350,640 | 11.10 | 11.30 | 10.95 | 0 | 0 | 0 |
09/08/2018 |
11.10
|
886,390 | 10.85 | 11.10 | 10.70 | 0 | 0 | 0 |
08/08/2018 |
10.85
|
457,290 | 11.05 | 11.15 | 10.70 | 18,410 | 0 | 0.2 |
07/08/2018 |
11.05
|
556,280 | 11.25 | 11.30 | 11 | 240 | 0 | 0.0 |
06/08/2018 |
11.25
|
2,111,990 | 10.70 | 11.25 | 10.60 | 0 | 0 | 0 |
03/08/2018 |
10.70
|
840,730 | 10.65 | 10.75 | 10.55 | 0 | 0 | 0 |
02/08/2018 |
10.65
|
1,081,490 | 10.40 | 10.65 | 10.30 | 0 | 0 | 0 |
01/08/2018 |
10.40
|
1,151,220 | 10.25 | 10.60 | 10.15 | 0 | 0 | 0 |
31/07/2018 |
10.25
|
538,730 | 10.40 | 10.50 | 10.15 | 0 | 0 | 0 |
30/07/2018 |
10.40
|
1,122,420 | 10.40 | 10.50 | 9.95 | 0 | 0 | 0 |
27/07/2018 |
10.40
|
1,921,010 | 9.73 | 10.40 | 9.70 | 0 | 0 | 0 |
26/07/2018 |
9.73
|
2,068,000 | 9.10 | 9.73 | 9.10 | 0 | 2,500 | -0.0 |
25/07/2018 |
9.10
|
164,520 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
24/07/2018 |
9.30
|
1,978,370 | 9.26 | 9.35 | 8.62 | 0 | 0 | 0 |
23/07/2018 |
9.26
|
1,060,210 | 9.40 | 9.45 | 9.08 | 0 | 0 | 0 |
20/07/2018 |
9.40
|
517,340 | 9.48 | 9.48 | 9.33 | 0 | 0 | 0 |
19/07/2018 |
9.48
|
1,514,170 | 9.35 | 9.53 | 9.10 | 0 | 1,000 | -0.0 |
18/07/2018 |
9.35
|
418,960 | 9.47 | 9.50 | 9.33 | 0 | 0 | 0 |
17/07/2018 |
9.47
|
719,340 | 9.45 | 9.50 | 9.33 | 0 | 0 | 0 |
16/07/2018 |
9.45
|
837,320 | 9.33 | 9.45 | 9.23 | 0 | 2,000 | -0.0 |
13/07/2018 |
9.33
|
713,080 | 9.40 | 9.42 | 9.27 | 0 | 1,000 | -0.0 |
12/07/2018 |
9.40
|
1,409,170 | 9.12 | 9.40 | 9.02 | 0 | 0 | 0 |
11/07/2018 |
9.12
|
1,281,350 | 8.82 | 9.12 | 8.63 | 0 | 0 | 0 |
10/07/2018 |
8.82
|
970,880 | 8.65 | 8.85 | 8.62 | 0 | 0 | 0 |
09/07/2018 |
8.65
|
1,355,260 | 8.30 | 8.65 | 8.25 | 0 | 0 | 0 |
06/07/2018 |
8.30
|
719,870 | 8.30 | 8.32 | 8.18 | 0 | 1,000 | -0.0 |
05/07/2018 |
8.30
|
572,030 | 8.25 | 8.30 | 8.13 | 0 | 0 | 0 |
04/07/2018 |
8.25
|
1,222,220 | 7.75 | 8.25 | 7.71 | 0 | 0 | 0 |
03/07/2018 |
7.75
|
732,080 | 7.83 | 7.92 | 7.71 | 0 | 0 | 0 |
02/07/2018 |
7.83
|
900,470 | 7.80 | 7.83 | 7.62 | 1,000 | 0 | 0.0 |
29/06/2018 |
7.80
|
1,556,760 | 7.46 | 7.83 | 7.46 | 0 | 0 | 0 |
28/06/2018 |
7.46
|
950,060 | 7.25 | 7.46 | 7.20 | 0 | 0 | 0 |
27/06/2018 |
7.25
|
693,540 | 7.16 | 7.40 | 7.15 | 0 | 0 | 0 |
26/06/2018 |
7.16
|
363,980 | 6.90 | 7.16 | 6.75 | 0 | 0 | 0 |
25/06/2018 |
6.90
|
356,870 | 6.70 | 6.90 | 6.70 | 10 | 0 | 0.0 |
22/06/2018 |
6.70
|
516,680 | 6.90 | 6.90 | 6.42 | 0 | 0 | 0 |
21/06/2018 |
6.90
|
958,940 | 7.07 | 7.07 | 6.62 | 0 | 0 | 0 |
20/06/2018 |
7.07
|
603,100 | 7.60 | 7.60 | 7.07 | 0 | 0 | 0 |
19/06/2018 |
7.60
|
1,523,260 | 7.25 | 7.60 | 7.20 | 0 | 0 | 0 |
18/06/2018 |
7.25
|
966,910 | 6.90 | 7.30 | 6.80 | 0 | 0 | 0 |
15/06/2018 |
6.90
|
1,290,000 | 6.57 | 6.94 | 6.57 | 0 | 0 | 0 |
14/06/2018 |
6.57
|
455,700 | 6.55 | 6.57 | 6.48 | 0 | 0 | 0 |
13/06/2018 |
6.55
|
568,980 | 6.50 | 6.57 | 6.50 | 0 | 0 | 0 |
12/06/2018 |
6.50
|
363,500 | 6.50 | 6.52 | 6.43 | 0 | 0 | 0 |
11/06/2018 |
6.50
|
958,550 | 6.50 | 6.54 | 6.38 | 0 | 0 | 0 |
08/06/2018 |
6.50
|
313,150 | 6.49 | 6.55 | 6.43 | 0 | 0 | 0 |
07/06/2018 |
6.49
|
536,760 | 6.56 | 6.56 | 6.42 | 0 | 0 | 0 |
06/06/2018 |
6.56
|
687,990 | 6.55 | 6.56 | 6.45 | 0 | 0 | 0 |
05/06/2018 |
6.55
|
285,960 | 6.65 | 6.65 | 6.55 | 0 | 0 | 0 |
04/06/2018 |
6.65
|
741,080 | 6.57 | 6.70 | 6.48 | 0 | 0 | 0 |
01/06/2018 |
6.57
|
483,780 | 6.47 | 6.57 | 6.35 | 0 | 39,650 | -0.3 |
31/05/2018 |
6.47
|
766,700 | 6.40 | 6.58 | 6.40 | 0 | 66,640 | -0.4 |
30/05/2018 |
6.40
|
223,200 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 |
29/05/2018 |
6.42
|
221,420 | 6.32 | 6.43 | 6.30 | 0 | 0 | 0 |
28/05/2018 |
6.32
|
339,450 | 6.32 | 6.32 | 6.28 | 0 | 26,000 | -0.2 |
25/05/2018 |
6.32
|
608,370 | 6.31 | 6.38 | 6.30 | 0 | 43,290 | -0.3 |
24/05/2018 |
6.31
|
274,670 | 6.35 | 6.40 | 6.30 | 0 | 0 | 0 |
23/05/2018 |
6.35
|
632,060 | 6.45 | 6.45 | 6.32 | 0 | 0 | 0 |
22/05/2018 |
6.45
|
849,130 | 6.40 | 6.45 | 6.30 | 0 | 0 | 0 |
21/05/2018 |
6.40
|
403,000 | 6.35 | 6.40 | 6.25 | 0 | 0 | 0 |
18/05/2018 |
6.35
|
462,440 | 6.23 | 6.35 | 6.20 | 0 | 0 | 0 |
17/05/2018 |
6.23
|
1,647,460 | 6.05 | 6.23 | 5.95 | 0 | 0 | 0 |
16/05/2018 |
6.05
|
676,450 | 6.24 | 6.24 | 6.01 | 0 | 0 | 0 |
15/05/2018 |
6.24
|
665,850 | 6.35 | 6.35 | 6.12 | 0 | 0 | 0 |
14/05/2018 |
6.35
|
893,710 | 6.55 | 6.55 | 6.10 | 0 | 0 | 0 |
11/05/2018 |
6.55
|
2,107,660 | 6.20 | 6.63 | 6.20 | 0 | 60,000 | -0.4 |
10/05/2018 |
6.20
|
382,480 | 6.05 | 6.20 | 6.05 | 0 | 0 | 0 |
09/05/2018 |
6.05
|
1,113,070 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
08/05/2018 |
6.10
|
553,400 | 6.05 | 6.10 | 6.01 | 0 | 0 | 0 |
07/05/2018 |
6.05
|
55,150 | 6.10 | 6.15 | 5.99 | 0 | 0 | 0 |
04/05/2018 |
6.10
|
320,320 | 5.90 | 6.10 | 5.91 | 0 | 0 | 0 |
03/05/2018 |
5.90
|
38,940 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
02/05/2018 |
6.10
|
115,720 | 5.97 | 6.10 | 5.86 | 0 | 0 | 0 |
27/04/2018 |
5.97
|
106,830 | 5.98 | 5.98 | 5.57 | 0 | 0 | 0 |