Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.90 | 3.59% | 9,800 | 0 | 0 |
23
26
26
|
2 tháng
(2024-07-22) |
1 | 4% | 13,200 | -1 | -0.0 |
23
26
26
|
3 tháng
(2024-06-20) |
1 | 4% | 15,100 | -1 | -0.0 |
22
26
26
|
6 tháng
(2024-03-22) |
5.01 | 23.86% | 54,310 | -1 | -0.0 |
20.99
26.06
26
|
12 tháng
(2023-09-25) |
8.99 | 52.85% | 187,848 | -1 | -0.0 |
14.84
26.06
26
|
24 tháng
(2022-09-29) |
14.48 | 125.66% | 352,404 | -1 | -0.0 |
10.74
26.06
26
|
36 tháng
(2021-10-04) |
16.28 | 167.40% | 649,892 | 1,049 | 0.0 |
9.68
26.06
26
|
60 tháng
(2019-10-15) |
18.06 | 227.58% | 1,261,114 | -164,515 | -4.2 |
6.35
26.06
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
8.34
|
5,800 | 8.47 | 9.58 | 7.69 | 0 | 0 | 0 |
24/04/2018 |
8.98
|
700 | 9.33 | 9.33 | 8.98 | 0 | 0 | 0 |
23/04/2018 |
8.60
|
3,600 | 8.85 | 8.85 | 8.60 | 0 | 0 | 0 |
20/04/2018 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
19/04/2018 |
8.47
|
2,600 | 8.47 | 8.47 | 8.34 | 0 | 0 | 0 |
18/04/2018 |
9.05
|
1,300 | 8.29 | 9.05 | 8.29 | 0 | 0 | 0 |
17/04/2018 |
8.57
|
1,900 | 8.34 | 8.57 | 8.34 | 0 | 0 | 0 |
16/04/2018 |
8.34
|
3,800 | 10.37 | 10.37 | 8.34 | 0 | 0 | 0 |
13/04/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
12/04/2018 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
11/04/2018 |
8.62
|
2,000 | 8.67 | 8.67 | 8.62 | 0 | 0 | 0 |
10/04/2018 |
8.62
|
1,400 | 9.33 | 9.33 | 8.62 | 0 | 0 | 0 |
09/04/2018 |
9.10
|
3,300 | 7.89 | 9.33 | 7.89 | 0 | 0 | 0 |
06/04/2018 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
05/04/2018 |
8.09
|
7,400 | 8.04 | 9.53 | 8.04 | 0 | 0 | 0 |
04/04/2018 |
9.36
|
1,400 | 9.58 | 9.58 | 9.36 | 0 | 0 | 0 |
03/04/2018 |
9.25
|
7,300 | 9.63 | 9.63 | 9.23 | 0 | 0 | 0 |
02/04/2018 |
9.28
|
5,900 | 9.10 | 9.61 | 9.10 | 0 | 0 | 0 |
30/03/2018 |
9.25
|
1,200 | 9.61 | 9.63 | 9.15 | 0 | 0 | 0 |
29/03/2018 |
9.15
|
2,100 | 8.93 | 9.15 | 8.90 | 0 | 0 | 0 |
28/03/2018 |
8.95
|
14,100 | 8.82 | 9.10 | 8.57 | 0 | 0 | 0 |
27/03/2018 |
10.09
|
15,400 | 9.25 | 10.37 | 9.25 | 0 | 0 | 0 |
26/03/2018 |
9.25
|
46,200 | 9.25 | 9.25 | 9.20 | 0 | 0 | 0 |
23/03/2018 |
8.29
|
24,600 | 7.23 | 8.29 | 7.23 | 0 | 0 | 0 |
22/03/2018 |
7.33
|
5,000 | 7.05 | 7.59 | 7.05 | 0 | 0 | 0 |
21/03/2018 |
7.05
|
1,300 | 7.03 | 7.05 | 7.03 | 0 | 0 | 0 |
20/03/2018 |
7.84
|
4,000 | 8.27 | 8.27 | 7.84 | 0 | 0 | 0 |
19/03/2018 |
7.21
|
800 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
16/03/2018 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
15/03/2018 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
14/03/2018 |
6.27
|
2,000 | 6.25 | 6.27 | 6.25 | 0 | 0 | 0 |
13/03/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
12/03/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
09/03/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
08/03/2018 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
07/03/2018 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
06/03/2018 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
05/03/2018 |
8.57
|
2,200 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
02/03/2018 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
01/03/2018 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
28/02/2018 |
5.89
|
2,300 | 5.94 | 5.94 | 5.89 | 0 | 0 | 0 |
27/02/2018 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
26/02/2018 |
8.07
|
1,400 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
23/02/2018 |
8.07
|
400 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
22/02/2018 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
21/02/2018 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
13/02/2018 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
12/02/2018 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
09/02/2018 |
8.55
|
1,200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
08/02/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
07/02/2018 |
7.46
|
1,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
06/02/2018 |
7.56
|
1,100 | 6.57 | 7.56 | 6.57 | 0 | 0 | 0 |
05/02/2018 |
6.60
|
800 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
02/02/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
01/02/2018 |
6.68
|
400 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
31/01/2018 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
30/01/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
29/01/2018 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
26/01/2018 |
8.14
|
2,700 | 8.12 | 8.14 | 8.12 | 0 | 0 | 0 |
25/01/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
24/01/2018 |
7.08
|
4,300 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
23/01/2018 |
7.23
|
5,800 | 7.21 | 7.23 | 7.21 | 0 | 0 | 0 |
22/01/2018 |
7.33
|
500 | 7.08 | 7.33 | 7.08 | 100 | 0 | 0.0 |
19/01/2018 |
7.33
|
600 | 7.46 | 7.46 | 7.33 | 0 | 0 | 0 |
18/01/2018 |
7.33
|
200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
17/01/2018 |
7.46
|
4,500 | 6.95 | 7.53 | 6.95 | 0 | 0 | 0 |
16/01/2018 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
15/01/2018 |
6.57
|
1,000 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
12/01/2018 |
7.59
|
14,400 | 7.84 | 7.84 | 7.59 | 0 | 0 | 0 |
11/01/2018 |
7.84
|
400 | 7.71 | 7.84 | 7.71 | 400 | 0 | 0.0 |
10/01/2018 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
09/01/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
08/01/2018 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
05/01/2018 |
7.03
|
400 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
04/01/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
03/01/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
02/01/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
29/12/2017 |
8.19
|
4,300 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
28/12/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
27/12/2017 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 200 | 0 | 0.0 |
26/12/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
25/12/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
22/12/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
21/12/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
20/12/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
19/12/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
18/12/2017 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
15/12/2017 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
14/12/2017 |
7.08
|
400 | 7.84 | 7.84 | 7.08 | 0 | 0 | 0 |
13/12/2017 |
6.83
|
4,300 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
12/12/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
11/12/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
08/12/2017 |
7.46
|
200 | 7.48 | 7.48 | 7.46 | 0 | 0 | 0 |
07/12/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
06/12/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
05/12/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
04/12/2017 |
8.47
|
200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
01/12/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
30/11/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
29/11/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |