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) |
0.94 | 4.12% | 40,500 | 0 | 0 |
19.30
26
23.70
|
2 tháng
(2024-07-22) |
0.09 | 0.38% | 51,000 | 0 | 0 |
19.30
26
23.70
|
3 tháng
(2024-06-20) |
1.88 | 8.63% | 101,800 | 0 | 0 |
19.30
27.29
23.70
|
6 tháng
(2024-03-22) |
1.51 | 6.78% | 119,270 | 0 | 0 |
19.30
27.29
23.70
|
12 tháng
(2023-09-25) |
3.30 | 16.18% | 128,553 | 0 | 0 |
16.15
27.29
23.70
|
24 tháng
(2022-09-29) |
4.51 | 23.52% | 225,040 | 0 | 0 |
10.55
27.29
23.70
|
36 tháng
(2021-10-04) |
6.20 | 35.46% | 388,290 | -11,000 | -0.3 |
10.55
27.29
23.70
|
60 tháng
(2019-10-15) |
7.77 | 48.78% | 695,235 | -11,415 | -0.3 |
9.66
27.29
23.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
9.62
|
10,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
24/04/2018 |
11.12
|
1,400 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
23/04/2018 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
20/04/2018 |
11.12
|
3,000 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
19/04/2018 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
18/04/2018 |
10.57
|
4,600 | 11.12 | 11.18 | 10.57 | 0 | 0 | 0 |
17/04/2018 |
10.12
|
10,000 | 10.07 | 10.12 | 10.07 | 0 | 0 | 0 |
16/04/2018 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
13/04/2018 |
11.68
|
500 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
12/04/2018 |
10.57
|
30,500 | 11.79 | 11.79 | 10.40 | 0 | 0 | 0 |
11/04/2018 |
10.62
|
19,900 | 11.12 | 11.57 | 10.62 | 0 | 0 | 0 |
10/04/2018 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
09/04/2018 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
06/04/2018 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
05/04/2018 |
10.73
|
600 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
04/04/2018 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
03/04/2018 |
10.57
|
12,000 | 9.07 | 10.57 | 9.07 | 0 | 0 | 0 |
02/04/2018 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
30/03/2018 |
10.51
|
100 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
29/03/2018 |
9.18
|
10,000 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
28/03/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
27/03/2018 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
26/03/2018 |
10.79
|
5,000 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
23/03/2018 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
22/03/2018 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
21/03/2018 |
11.24
|
25,500 | 12.07 | 12.24 | 11.24 | 0 | 0 | 0 |
20/03/2018 |
11.12
|
400 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
19/03/2018 |
11.01
|
5,000 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
16/03/2018 |
10.96
|
27,500 | 12.24 | 12.40 | 10.96 | 0 | 0 | 0 |
15/03/2018 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
14/03/2018 |
10.73
|
34,100 | 11.12 | 12.24 | 10.73 | 0 | 0 | 0 |
13/03/2018 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
12/03/2018 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
09/03/2018 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
08/03/2018 |
11.12
|
3,000 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
07/03/2018 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
06/03/2018 |
11.12
|
1,000 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
05/03/2018 |
10.85
|
19,800 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
02/03/2018 |
11.12
|
5,000 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
01/03/2018 |
11.18
|
1,900 | 11.35 | 11.35 | 11.18 | 0 | 0 | 0 |
28/02/2018 |
10.79
|
100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
27/02/2018 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
26/02/2018 |
10.68
|
13,300 | 10.07 | 10.73 | 10.07 | 0 | 0 | 0 |
23/02/2018 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
22/02/2018 |
10.40
|
106,900 | 11.40 | 12.35 | 10.12 | 0 | 0 | 0 |
21/02/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
13/02/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
12/02/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
09/02/2018 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
08/02/2018 |
10.68
|
2,400 | 11.96 | 12.12 | 10.68 | 0 | 0 | 0 |
07/02/2018 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
06/02/2018 |
10.62
|
36,300 | 11.12 | 11.90 | 10.40 | 0 | 0 | 0 |
05/02/2018 |
10.62
|
26,100 | 11.18 | 11.40 | 10.62 | 0 | 0 | 0 |
02/02/2018 |
11.18
|
5,000 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
01/02/2018 |
12.12
|
100 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
31/01/2018 |
11.96
|
80,800 | 11.12 | 12.18 | 10.18 | 0 | 0 | 0 |
30/01/2018 |
11.40
|
31,800 | 11.40 | 11.57 | 10.12 | 0 | 0 | 0 |
29/01/2018 |
10.07
|
100 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
26/01/2018 |
9.79
|
6,700 | 11.12 | 11.62 | 9.79 | 0 | 0 | 0 |
25/01/2018 |
9.51
|
25,600 | 11.46 | 11.79 | 9.51 | 0 | 0 | 0 |
24/01/2018 |
10.85
|
2,100 | 10.96 | 10.96 | 10.85 | 0 | 0 | 0 |
23/01/2018 |
10.90
|
15,600 | 11.12 | 11.12 | 10.90 | 0 | 0 | 0 |
22/01/2018 |
12.12
|
54,800 | 11.85 | 12.12 | 11.12 | 0 | 0 | 0 |
19/01/2018 |
11.12
|
39,500 | 10.29 | 11.12 | 10.29 | 0 | 0 | 0 |
18/01/2018 |
9.62
|
13,500 | 10.12 | 10.57 | 9.57 | 0 | 0 | 0 |
17/01/2018 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
16/01/2018 |
9.73
|
600 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
15/01/2018 |
9.46
|
14,400 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
12/01/2018 |
9.73
|
100 | 10.01 | 10.01 | 9.73 | 0 | 0 | 0 |
11/01/2018 |
10.01
|
3,000 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
10/01/2018 |
10.29
|
10,000 | 10.18 | 10.29 | 10.18 | 0 | 0 | 0 |
09/01/2018 |
10.01
|
15,600 | 9.90 | 10.12 | 9.90 | 0 | 0 | 0 |
08/01/2018 |
10.01
|
14,300 | 9.90 | 10.01 | 9.90 | 0 | 0 | 0 |
05/01/2018 |
9.73
|
3,500 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
04/01/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
03/01/2018 |
9.07
|
300 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
02/01/2018 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
29/12/2017 |
9.73
|
9,500 | 9.07 | 9.73 | 9.07 | 0 | 0 | 0 |
28/12/2017 |
10.29
|
6,900 | 9.90 | 10.29 | 9.90 | 0 | 0 | 0 |
27/12/2017 |
8.95
|
3,900 | 9.12 | 9.12 | 8.90 | 600 | 0 | 0.0 |
26/12/2017 |
9.01
|
1,300 | 8.79 | 9.01 | 8.79 | 0 | 100 | -0.0 |
25/12/2017 |
10.18
|
100 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
22/12/2017 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
21/12/2017 |
10.01
|
100 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
20/12/2017 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 100 | 0 | 0.0 |
19/12/2017 |
9.57
|
100 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
18/12/2017 |
9.51
|
3,400 | 8.73 | 9.51 | 8.73 | 100 | 0 | 0.0 |
15/12/2017 |
8.95
|
4,900 | 9.62 | 9.62 | 8.95 | 0 | 0 | 0 |
14/12/2017 |
9.46
|
200 | 9.68 | 9.68 | 9.46 | 0 | 0 | 0 |
13/12/2017 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
12/12/2017 |
9.46
|
11,500 | 9.84 | 9.90 | 9.46 | 0 | 0 | 0 |
11/12/2017 |
9.73
|
300 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
08/12/2017 |
9.46
|
8,600 | 9.73 | 9.73 | 9.46 | 0 | 0 | 0 |
07/12/2017 |
9.96
|
100 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
06/12/2017 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
05/12/2017 |
9.46
|
7,000 | 10.23 | 10.23 | 9.46 | 0 | 0 | 0 |
04/12/2017 |
9.73
|
2,000 | 9.73 | 9.79 | 9.73 | 0 | 0 | 0 |
01/12/2017 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
30/11/2017 |
9.96
|
4,600 | 10.57 | 10.73 | 9.46 | 0 | 0 | 0 |
29/11/2017 |
9.90
|
1,500 | 10.23 | 10.46 | 9.90 | 0 | 0 | 0 |