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) |
1 | 3.77% | 184,400 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 357,000 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-21) |
1.68 | 6.50% | 912,200 | 300 | 0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-25) |
3.34 | 13.82% | 2,207,200 | 112,500 | 2.9 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,578,800 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-30) |
5.80 | 26.72% | 13,114,700 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-05) |
12.75 | 86.40% | 22,936,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-16) |
14.07 | 104.74% | 29,997,770 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
10.56
|
190 | 10.56 | 10.60 | 10.56 | 0 | 0 | 0 |
17/09/2018 |
10.56
|
11,690 | 10.73 | 10.93 | 10.56 | 0 | 0 | 0 |
14/09/2018 |
10.73
|
3,870 | 10.63 | 10.73 | 10.60 | 0 | 0 | 0 |
13/09/2018 |
10.63
|
38,070 | 10.60 | 10.66 | 10.60 | 0 | 0 | 0 |
12/09/2018 |
10.60
|
4,310 | 10.60 | 10.73 | 10.60 | 0 | 0 | 0 |
11/09/2018 |
10.60
|
8,340 | 10.56 | 10.73 | 10.56 | 0 | 0 | 0 |
10/09/2018 |
10.56
|
17,800 | 10.56 | 10.60 | 10.53 | 100 | 0 | 0.0 |
07/09/2018 |
10.56
|
33,310 | 10.60 | 10.63 | 10.56 | 0 | 12,040 | -0.2 |
06/09/2018 |
10.60
|
11,580 | 10.60 | 10.80 | 10.56 | 0 | 0 | 0 |
05/09/2018 |
10.60
|
9,890 | 10.66 | 10.73 | 10.60 | 0 | 0 | 0 |
04/09/2018 |
10.66
|
26,250 | 10.53 | 10.73 | 10.60 | 0 | 0 | 0 |
31/08/2018 |
10.53
|
15,400 | 10.53 | 10.73 | 10.53 | 0 | 0 | 0 |
30/08/2018 |
10.53
|
20,380 | 10.63 | 10.73 | 10.53 | 0 | 0 | 0 |
29/08/2018 |
10.63
|
47,560 | 10.63 | 10.73 | 10.60 | 0 | 0 | 0 |
28/08/2018 |
10.63
|
6,880 | 10.53 | 10.70 | 10.53 | 0 | 0 | 0 |
27/08/2018 |
10.53
|
8,520 | 10.53 | 10.60 | 10.53 | 0 | 0 | 0 |
24/08/2018 |
10.53
|
11,180 | 10.56 | 10.60 | 10.53 | 0 | 0 | 0 |
23/08/2018 |
10.56
|
2,020 | 10.53 | 10.56 | 10.53 | 0 | 0 | 0 |
22/08/2018 |
10.53
|
4,340 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
21/08/2018 |
10.50
|
23,200 | 10.53 | 10.53 | 10.50 | 0 | 0 | 0 |
20/08/2018 |
10.53
|
16,090 | 10.46 | 10.56 | 10.50 | 0 | 0 | 0 |
17/08/2018 |
10.46
|
12,920 | 10.53 | 10.60 | 10.46 | 0 | 0 | 0 |
16/08/2018 |
10.53
|
3,160 | 10.53 | 10.60 | 10.53 | 0 | 0 | 0 |
15/08/2018 |
10.53
|
9,710 | 10.53 | 10.53 | 10.46 | 0 | 0 | 0 |
14/08/2018 |
10.53
|
19,350 | 10.60 | 10.60 | 10.53 | 0 | 0 | 0 |
13/08/2018 |
10.60
|
11,140 | 10.46 | 10.60 | 10.33 | 0 | 0 | 0 |
10/08/2018 |
10.46
|
9,020 | 10.39 | 10.63 | 10.33 | 0 | 0 | 0 |
09/08/2018 |
10.39
|
14,650 | 10.60 | 10.80 | 10.39 | 0 | 0 | 0 |
08/08/2018 |
10.60
|
2,880 | 10.33 | 10.86 | 10.33 | 0 | 0 | 0 |
07/08/2018 |
10.33
|
26,470 | 10.73 | 10.96 | 10.33 | 0 | 0 | 0 |
06/08/2018 |
10.73
|
12,890 | 10.53 | 11.23 | 10.73 | 0 | 0 | 0 |
03/08/2018 |
10.53
|
44,230 | 10.46 | 10.73 | 10.46 | 0 | 0 | 0 |
02/08/2018 |
10.46
|
15,820 | 10.56 | 10.60 | 10.33 | 0 | 0 | 0 |
01/08/2018 |
10.56
|
8,530 | 10.26 | 10.56 | 10.19 | 0 | 0 | 0 |
31/07/2018 |
10.26
|
6,690 | 10.16 | 10.33 | 10.16 | 0 | 0 | 0 |
30/07/2018 |
10.16
|
680 | 10.13 | 10.60 | 10.06 | 0 | 0 | 0 |
27/07/2018 |
10.13
|
31,100 | 10.06 | 10.33 | 10.06 | 0 | 0 | 0 |
26/07/2018 |
10.06
|
870 | 10.36 | 10.36 | 10.06 | 0 | 0 | 0 |
25/07/2018 |
10.36
|
2,280 | 10.13 | 10.36 | 10.06 | 0 | 0 | 0 |
24/07/2018 |
10.13
|
4,830 | 10.13 | 10.13 | 10.06 | 0 | 0 | 0 |
23/07/2018 |
10.13
|
11,710 | 10.06 | 10.19 | 10.06 | 0 | 0 | 0 |
20/07/2018 |
10.06
|
26,640 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
19/07/2018 |
10.06
|
12,880 | 10.06 | 10.09 | 10.06 | 0 | 0 | 0 |
18/07/2018 |
10.06
|
8,820 | 10.03 | 10.13 | 9.99 | 0 | 0 | 0 |
17/07/2018 |
10.03
|
21,970 | 9.99 | 10.13 | 10.03 | 0 | 0 | 0 |
16/07/2018 |
9.99
|
18,710 | 9.99 | 10.06 | 9.99 | 0 | 0 | 0 |
13/07/2018 |
9.99
|
7,150 | 9.99 | 10.19 | 9.99 | 0 | 0 | 0 |
12/07/2018 |
9.99
|
35,540 | 9.99 | 10.13 | 9.99 | 0 | 0 | 0 |
11/07/2018 |
9.99
|
20,450 | 10.13 | 10.13 | 9.99 | 0 | 0 | 0 |
10/07/2018 |
10.13
|
10,030 | 9.99 | 10.19 | 9.99 | 0 | 0 | 0 |
09/07/2018 |
9.99
|
18,130 | 10.06 | 10.13 | 9.96 | 0 | 0 | 0 |
06/07/2018 |
10.06
|
27,600 | 9.96 | 10.06 | 9.93 | 0 | 0 | 0 |
05/07/2018 |
9.96
|
35,130 | 9.93 | 10.06 | 9.93 | 0 | 0 | 0 |
04/07/2018 |
9.93
|
16,090 | 9.96 | 9.96 | 9.86 | 0 | 0 | 0 |
03/07/2018 |
9.96
|
35,300 | 9.99 | 10.13 | 9.96 | 0 | 0 | 0 |
02/07/2018 |
9.99
|
12,800 | 10.13 | 10.13 | 9.93 | 0 | 0 | 0 |
29/06/2018 |
10.13
|
16,920 | 10.06 | 10.13 | 9.93 | 0 | 0 | 0 |
28/06/2018 |
10.06
|
19,770 | 10.06 | 10.06 | 9.86 | 0 | 0 | 0 |
27/06/2018 |
10.06
|
8,660 | 9.86 | 10.09 | 9.93 | 0 | 0 | 0 |
26/06/2018 |
9.86
|
35,990 | 9.79 | 10.19 | 9.82 | 0 | 0 | 0 |
25/06/2018 |
9.79
|
2,030 | 9.99 | 9.99 | 9.79 | 0 | 0 | 0 |
22/06/2018 |
9.99
|
39,340 | 9.79 | 10.03 | 9.79 | 0 | 0 | 0 |
21/06/2018 |
9.79
|
25,620 | 9.79 | 9.99 | 9.79 | 0 | 0 | 0 |
20/06/2018 |
9.79
|
23,560 | 9.72 | 10.06 | 9.66 | 0 | 0 | 0 |
19/06/2018 |
9.72
|
56,690 | 9.72 | 9.99 | 9.72 | 0 | 0 | 0 |
18/06/2018 |
9.72
|
33,290 | 9.66 | 9.99 | 9.66 | 0 | 0 | 0 |
15/06/2018 |
9.66
|
3,100 | 9.66 | 9.66 | 9.59 | 0 | 0 | 0 |
14/06/2018 |
9.66
|
60 | 9.82 | 9.96 | 9.59 | 0 | 0 | 0 |
13/06/2018 |
9.82
|
11,630 | 9.79 | 9.93 | 9.79 | 0 | 0 | 0 |
12/06/2018 |
9.79
|
28,190 | 9.79 | 9.99 | 9.79 | 0 | 0 | 0 |
11/06/2018 |
9.79
|
16,580 | 9.79 | 9.99 | 9.79 | 0 | 0 | 0 |
08/06/2018 |
9.79
|
8,910 | 9.79 | 10.19 | 9.79 | 0 | 0 | 0 |
07/06/2018 |
9.79
|
19,370 | 9.79 | 9.99 | 9.79 | 0 | 0 | 0 |
06/06/2018 |
9.79
|
2,240 | 9.72 | 9.79 | 9.72 | 0 | 0 | 0 |
05/06/2018 |
9.72
|
37,440 | 9.66 | 9.93 | 9.66 | 0 | 0 | 0 |
04/06/2018 |
9.66
|
1,070 | 9.59 | 9.89 | 9.52 | 0 | 0 | 0 |
01/06/2018 |
9.59
|
41,290 | 9.76 | 9.99 | 9.52 | 0 | 0 | 0 |
31/05/2018 |
9.76
|
5,810 | 9.66 | 9.76 | 9.59 | 0 | 0 | 0 |
30/05/2018 |
9.66
|
14,440 | 9.66 | 9.86 | 9.66 | 0 | 0 | 0 |
29/05/2018 |
9.66
|
10,050 | 9.66 | 9.72 | 9.59 | 0 | 0 | 0 |
28/05/2018 |
9.66
|
38,340 | 9.66 | 9.72 | 9.39 | 0 | 0 | 0 |
25/05/2018 |
9.66
|
3,020 | 9.59 | 9.93 | 9.52 | 0 | 0 | 0 |
24/05/2018 |
9.59
|
5,570 | 9.86 | 9.86 | 9.59 | 0 | 0 | 0 |
23/05/2018 |
9.86
|
112,830 | 9.59 | 10.06 | 9.52 | 0 | 0 | 0 |
22/05/2018 |
9.59
|
13,760 | 9.79 | 9.93 | 9.52 | 0 | 0 | 0 |
21/05/2018 |
9.79
|
24,220 | 9.79 | 9.79 | 9.72 | 0 | 0 | 0 |
18/05/2018 |
9.79
|
9,800 | 9.93 | 9.93 | 9.72 | 0 | 0 | 0 |
17/05/2018 |
9.93
|
19,710 | 9.79 | 9.93 | 9.72 | 0 | 0 | 0 |
16/05/2018 |
9.79
|
10,220 | 9.72 | 9.79 | 9.72 | 0 | 0 | 0 |
15/05/2018 |
9.72
|
19,890 | 9.79 | 9.79 | 9.66 | 0 | 0 | 0 |
14/05/2018 |
9.79
|
26,160 | 9.72 | 9.79 | 9.39 | 0 | 0 | 0 |
11/05/2018 |
9.72
|
28,750 | 9.66 | 9.79 | 9.12 | 0 | 0 | 0 |
10/05/2018 |
9.66
|
4,170 | 9.66 | 9.72 | 9.52 | 0 | 0 | 0 |
09/05/2018 |
9.66
|
3,270 | 9.72 | 9.72 | 9.59 | 0 | 0 | 0 |
08/05/2018 |
9.72
|
55,190 | 9.69 | 9.93 | 9.02 | 0 | 0 | 0 |
07/05/2018 |
9.69
|
27,940 | 9.62 | 9.72 | 9.62 | 0 | 0 | 0 |
04/05/2018 |
9.62
|
3,360 | 9.59 | 9.82 | 9.52 | 0 | 0 | 0 |
03/05/2018 |
9.59
|
8,490 | 9.69 | 9.69 | 9.59 | 0 | 0 | 0 |
02/05/2018 |
9.69
|
40,720 | 9.69 | 9.69 | 9.46 | 0 | 0 | 0 |
27/04/2018 |
9.69
|
49,340 | 9.99 | 9.99 | 9.59 | 0 | 0 | 0 |