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 | 0% | 1,355,600 | 2,018 | 0.0 |
19.35
21.40
20.95
|
2 tháng
(2024-07-22) |
2.20 | 12.02% | 4,749,000 | -18,642 | -0.4 |
17.85
21.60
20.95
|
3 tháng
(2024-06-24) |
3 | 17.14% | 5,568,600 | -15,142 | -0.3 |
17.05
21.60
20.95
|
6 tháng
(2024-03-25) |
2.61 | 14.57% | 8,881,700 | -2,137 | -0.1 |
15.93
21.60
20.95
|
12 tháng
(2023-09-26) |
6.17 | 43.02% | 15,607,900 | -161,537 | -3.0 |
12.18
21.60
20.95
|
24 tháng
(2022-10-03) |
6.63 | 47.77% | 27,701,400 | -156,144 | -2.8 |
8.29
21.60
20.95
|
36 tháng
(2021-10-06) |
-3.20 | -13.50% | 55,268,300 | -461,126 | -11.1 |
8.29
26.44
20.95
|
60 tháng
(2019-10-17) |
9.08 | 79.55% | 94,997,610 | -1,643,676 | -28.4 |
6.81
28.45
20.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
9.44
|
3,500 | 9.44 | 9.65 | 8.90 | 0 | 500 | -0.0 |
26/04/2018 |
9.44
|
4,090 | 9.21 | 9.78 | 9.21 | 0 | 600 | -0.0 |
24/04/2018 |
9.21
|
2,520 | 8.83 | 9.21 | 8.83 | 140 | 0 | 0.0 |
23/04/2018 |
8.83
|
1,780 | 9.27 | 9.27 | 8.83 | 0 | 0 | 0 |
20/04/2018 |
9.27
|
1,850 | 9.27 | 9.31 | 9.27 | 0 | 0 | 0 |
19/04/2018 |
9.27
|
720 | 9.17 | 9.27 | 9.24 | 0 | 0 | 0 |
18/04/2018 |
9.17
|
5,350 | 9.17 | 9.31 | 8.93 | 0 | 0 | 0 |
17/04/2018 |
9.17
|
1,500 | 9.24 | 9.24 | 9.04 | 10 | 0 | 0.0 |
16/04/2018 |
9.24
|
1,890 | 9.24 | 9.31 | 9.24 | 450 | 0 | 0.0 |
13/04/2018 |
9.24
|
28,110 | 9.10 | 9.34 | 9.10 | 40 | 0 | 0.0 |
12/04/2018 |
9.10
|
2,290 | 8.97 | 9.17 | 8.97 | 0 | 0 | 0 |
11/04/2018 |
8.97
|
3,560 | 9.31 | 9.51 | 8.97 | 1,440 | 0 | 0.0 |
10/04/2018 |
9.31
|
12,310 | 9.31 | 9.48 | 9.24 | 0 | 850 | -0.0 |
09/04/2018 |
9.31
|
12,590 | 9.10 | 9.31 | 9.17 | 0 | 0 | 0 |
06/04/2018 |
9.10
|
4,010 | 8.97 | 9.10 | 8.90 | 0 | 0 | 0 |
05/04/2018 |
8.97
|
12,010 | 8.93 | 8.97 | 8.83 | 0 | 0 | 0 |
04/04/2018 |
8.93
|
37,560 | 9.24 | 9.24 | 8.70 | 40 | 150 | -0.0 |
03/04/2018 |
9.24
|
9,760 | 9.24 | 9.24 | 8.83 | 0 | 0 | 0 |
02/04/2018 |
9.24
|
15,260 | 9.44 | 9.48 | 9.17 | 230 | 0 | 0.0 |
30/03/2018 |
9.44
|
16,240 | 9.55 | 9.55 | 9.31 | 620 | 0 | 0.0 |
29/03/2018 |
9.55
|
5,020 | 9.58 | 9.58 | 9.51 | 0 | 0 | 0 |
28/03/2018 |
9.58
|
1,920 | 9.65 | 9.65 | 9.51 | 0 | 0 | 0 |
27/03/2018 |
9.65
|
8,930 | 9.78 | 9.85 | 9.41 | 0 | 0 | 0 |
26/03/2018 |
9.78
|
9,060 | 9.61 | 9.85 | 9.44 | 60 | 660 | -0.0 |
23/03/2018 |
9.61
|
9,560 | 9.68 | 9.71 | 9.44 | 0 | 0 | 0 |
22/03/2018 |
9.68
|
2,800 | 9.71 | 9.71 | 9.68 | 0 | 0 | 0 |
21/03/2018 |
9.71
|
7,880 | 9.85 | 9.85 | 9.51 | 0 | 0 | 0 |
20/03/2018 |
9.85
|
14,550 | 9.65 | 9.85 | 9.44 | 100 | 0 | 0.0 |
19/03/2018 |
9.65
|
23,290 | 9.85 | 9.85 | 9.44 | 0 | 0 | 0 |
16/03/2018 |
9.85
|
13,680 | 9.85 | 9.92 | 9.71 | 0 | 0 | 0 |
15/03/2018 |
9.85
|
4,530 | 9.85 | 9.99 | 9.85 | 0 | 0 | 0 |
14/03/2018 |
9.85
|
12,420 | 9.51 | 9.85 | 9.51 | 5,920 | 0 | 0.1 |
13/03/2018 |
9.51
|
8,630 | 9.92 | 9.92 | 9.51 | 500 | 0 | 0.0 |
12/03/2018 |
9.92
|
21,530 | 9.99 | 9.99 | 9.65 | 4,000 | 0 | 0.1 |
09/03/2018 |
9.99
|
4,670 | 10.05 | 10.16 | 9.71 | 0 | 0 | 0 |
08/03/2018 |
10.05
|
8,410 | 10.09 | 10.09 | 9.78 | 0 | 0 | 0 |
07/03/2018 |
10.09
|
8,950 | 10.12 | 10.12 | 9.65 | 800 | 0 | 0.0 |
06/03/2018 |
10.12
|
15,320 | 9.99 | 10.12 | 9.58 | 0 | 2,900 | -0.0 |
05/03/2018 |
9.99
|
10,880 | 9.65 | 9.99 | 9.65 | 80 | 0 | 0.0 |
02/03/2018 |
9.65
|
13,490 | 10.05 | 10.05 | 9.65 | 0 | 0 | 0 |
01/03/2018 |
10.05
|
3,410 | 10.05 | 10.16 | 10.05 | 0 | 0 | 0 |
28/02/2018 |
10.05
|
5,640 | 10.19 | 10.19 | 9.85 | 0 | 0 | 0 |
27/02/2018 |
10.19
|
3,730 | 10.19 | 10.19 | 9.85 | 0 | 0 | 0 |
26/02/2018 |
10.19
|
4,430 | 10.39 | 10.39 | 9.85 | 0 | 3,050 | -0.0 |
23/02/2018 |
10.39
|
2,900 | 10.19 | 10.39 | 10.26 | 0 | 180 | -0.0 |
22/02/2018 |
10.19
|
1,310 | 10.39 | 10.39 | 9.88 | 0 | 0 | 0 |
21/02/2018 |
10.39
|
10,110 | 10.43 | 10.67 | 10.19 | 1,000 | 500 | 0.0 |
13/02/2018 |
10.43
|
16,130 | 9.75 | 10.43 | 9.51 | 0 | 800 | -0.0 |
12/02/2018 |
9.75
|
14,840 | 9.58 | 9.75 | 9.24 | 500 | 1,890 | -0.0 |
09/02/2018 |
9.58
|
19,670 | 9.65 | 9.65 | 9.24 | 4,100 | 0 | 0.1 |
08/02/2018 |
9.65
|
25,010 | 9.68 | 9.68 | 9.31 | 0 | 0 | 0 |
07/02/2018 |
9.68
|
11,420 | 9.71 | 9.71 | 9.44 | 0 | 0 | 0 |
06/02/2018 |
9.71
|
13,950 | 9.78 | 9.78 | 9.10 | 0 | 5,670 | -0.1 |
05/02/2018 |
9.78
|
24,760 | 9.92 | 9.92 | 9.58 | 350 | 30 | 0.0 |
02/02/2018 |
9.92
|
16,500 | 9.85 | 9.92 | 9.65 | 0 | 0 | 0 |
01/02/2018 |
9.85
|
58,570 | 9.92 | 9.92 | 9.58 | 0 | 3,000 | -0.0 |
31/01/2018 |
9.92
|
21,110 | 9.48 | 10.05 | 9.44 | 2,000 | 3,500 | -0.0 |
30/01/2018 |
9.48
|
17,960 | 9.61 | 9.61 | 9.38 | 2,000 | 0 | 0.0 |
29/01/2018 |
9.61
|
44,600 | 9.78 | 9.78 | 9.58 | 2,170 | 800 | 0.0 |
26/01/2018 |
9.78
|
3,710 | 9.71 | 9.85 | 9.78 | 0 | 0 | 0 |
25/01/2018 |
9.71
|
54,690 | 9.99 | 9.99 | 9.71 | 520 | 0 | 0.0 |
22/01/2018 |
9.99
|
31,750 | 9.99 | 9.99 | 9.78 | 1,010 | 0 | 0.0 |
19/01/2018 |
9.99
|
7,760 | 9.99 | 10.09 | 9.78 | 0 | 10 | -0.0 |
18/01/2018 |
9.99
|
1,040 | 10.05 | 10.05 | 9.85 | 700 | 0 | 0.0 |
17/01/2018 |
10.05
|
14,600 | 10.05 | 10.09 | 9.78 | 3,000 | 1,890 | 0.0 |
16/01/2018 |
10.05
|
14,230 | 10.12 | 10.12 | 9.85 | 0 | 0 | 0 |
15/01/2018 |
10.12
|
5,100 | 10.19 | 10.19 | 10.09 | 0 | 0 | 0 |
12/01/2018 |
10.19
|
34,760 | 10.19 | 10.19 | 9.85 | 800 | 0 | 0.0 |
11/01/2018 |
10.19
|
6,510 | 10.19 | 10.19 | 9.71 | 0 | 0 | 0 |
10/01/2018 |
10.19
|
20,580 | 10.26 | 10.26 | 9.92 | 0 | 0 | 0 |
09/01/2018 |
10.26
|
67,760 | 10.33 | 10.33 | 9.61 | 20 | 5,000 | -0.1 |
08/01/2018 |
10.33
|
27,870 | 10.33 | 10.33 | 10.05 | 150 | 0 | 0.0 |
05/01/2018 |
10.33
|
12,040 | 10.53 | 10.53 | 10.19 | 800 | 750 | 0.0 |
04/01/2018 |
10.53
|
13,960 | 10.67 | 10.67 | 10.19 | 1,000 | 0 | 0.0 |
03/01/2018 |
10.67
|
76,780 | 10.19 | 10.80 | 10.19 | 2,000 | 0 | 0.0 |
02/01/2018 |
10.19
|
12,840 | 10.19 | 10.19 | 10.05 | 2,000 | 0 | 0.0 |
29/12/2017 |
10.19
|
4,420 | 10.19 | 10.19 | 10.12 | 900 | 0 | 0.0 |
28/12/2017 |
10.19
|
2,340 | 10.19 | 10.19 | 10.09 | 0 | 0 | 0 |
27/12/2017 |
10.19
|
20,990 | 10.12 | 10.19 | 9.85 | 0 | 0 | 0 |
26/12/2017 |
10.12
|
10,990 | 10.19 | 10.19 | 10.05 | 0 | 0 | 0 |
25/12/2017 |
10.19
|
5,260 | 10.19 | 10.19 | 10.05 | 0 | 0 | 0 |
22/12/2017 |
10.19
|
7,680 | 10.26 | 10.26 | 10.02 | 0 | 0 | 0 |
21/12/2017 |
10.26
|
17,230 | 10.33 | 10.33 | 9.92 | 0 | 0 | 0 |
20/12/2017 |
10.33
|
9,430 | 10.36 | 10.36 | 9.99 | 0 | 0 | 0 |
19/12/2017 |
10.36
|
15,320 | 10.39 | 10.39 | 9.99 | 0 | 400 | -0.0 |
18/12/2017 |
10.39
|
95,760 | 10.09 | 10.46 | 10.09 | 0 | 4,930 | -0.1 |
15/12/2017 |
10.09
|
24,170 | 10.05 | 10.09 | 9.78 | 0 | 70 | -0.0 |
14/12/2017 |
10.05
|
11,360 | 10.12 | 10.19 | 9.78 | 30 | 1,000 | -0.0 |
13/12/2017 |
10.12
|
5,770 | 10.12 | 10.19 | 9.99 | 0 | 0 | 0 |
12/12/2017 |
10.12
|
15,920 | 10.16 | 10.39 | 9.48 | 0 | 0 | 0 |
11/12/2017 |
10.16
|
1,980 | 10.16 | 10.60 | 10.05 | 0 | 0 | 0 |
08/12/2017 |
10.16
|
16,510 | 10.19 | 10.29 | 9.99 | 500 | 7,400 | -0.1 |
07/12/2017 |
10.19
|
7,990 | 10.33 | 10.46 | 10.19 | 1,100 | 0 | 0.0 |
06/12/2017 |
10.33
|
74,560 | 10.73 | 10.73 | 9.99 | 4,100 | 2,550 | 0.0 |
05/12/2017 |
10.73
|
53,470 | 10.80 | 10.80 | 10.39 | 500 | 0 | 0.0 |
04/12/2017 |
10.80
|
27,910 | 10.73 | 11.01 | 10.46 | 0 | 570 | -0.0 |
01/12/2017 |
10.73
|
22,380 | 10.67 | 11.07 | 10.60 | 0 | 0 | 0 |
30/11/2017 |
10.67
|
20,120 | 10.80 | 10.80 | 10.33 | 0 | 0 | 0 |
29/11/2017 |
10.80
|
20,870 | 10.67 | 11.01 | 10.39 | 0 | 0 | 0 |
28/11/2017 |
10.67
|
22,270 | 11.07 | 11.07 | 10.53 | 500 | 0 | 0.0 |