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) |
-0.40 | -3.74% | 1,227,100 | -216,500 | -2.2 |
10
10.80
10.20
|
2 tháng
(2024-07-22) |
-0.50 | -4.63% | 2,991,600 | 182,800 | 2.0 |
9.90
10.80
10.20
|
3 tháng
(2024-06-24) |
-1.50 | -12.71% | 5,675,000 | 172,300 | 1.8 |
9.90
12
10.20
|
6 tháng
(2024-03-25) |
-2.40 | -18.90% | 23,294,700 | -1,004,100 | -14.6 |
9.90
13.70
10.20
|
12 tháng
(2023-09-26) |
0.10 | 0.98% | 39,049,100 | -1,090,900 | -16.0 |
7.80
14.30
10.20
|
24 tháng
(2022-10-03) |
3.60 | 53.73% | 69,465,366 | -2,488,861 | -33.3 |
3.90
14.30
10.20
|
36 tháng
(2021-10-06) |
-1.50 | -12.71% | 104,266,752 | -4,166,061 | -68.5 |
3.90
22
10.20
|
60 tháng
(2019-10-17) |
-2 | -16.26% | 129,015,963 | -5,987,022 | -86.1 |
3.90
22
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
26/04/2018 |
9.80
|
2,300 | 9.80 | 9.80 | 9.80 | 0 | 2,300 | -0.0 |
24/04/2018 |
9.80
|
1,800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
23/04/2018 |
9.80
|
100 | 9.70 | 9.80 | 9.80 | 0 | 0 | 0 |
20/04/2018 |
9.70
|
600 | 9.50 | 9.70 | 9.70 | 0 | 0 | 0 |
19/04/2018 |
9.50
|
500 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
18/04/2018 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
17/04/2018 |
9.80
|
9,600 | 9.70 | 9.80 | 9.70 | 8,600 | 0 | 0.1 |
16/04/2018 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
13/04/2018 |
9.70
|
25,400 | 9.60 | 9.70 | 9.20 | 25,300 | 5,000 | 0.2 |
12/04/2018 |
9.60
|
7,000 | 8.80 | 9.60 | 9.30 | 3,500 | 100 | 0.0 |
11/04/2018 |
8.80
|
60,600 | 9.30 | 9.50 | 8.80 | 38,300 | 0 | 0.3 |
10/04/2018 |
9.30
|
25,100 | 9.20 | 9.30 | 9.10 | 7,100 | 0 | 0.1 |
09/04/2018 |
9.20
|
100 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
06/04/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
05/04/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
04/04/2018 |
9.50
|
500 | 9.10 | 9.50 | 9.50 | 0 | 0 | 0 |
03/04/2018 |
9.10
|
5,200 | 9.40 | 9.40 | 9.10 | 5,200 | 0 | 0.0 |
02/04/2018 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
30/03/2018 |
9.40
|
400 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
29/03/2018 |
9.50
|
31,200 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
28/03/2018 |
9.50
|
44,300 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
27/03/2018 |
9.40
|
15,500 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
26/03/2018 |
9.50
|
9,400 | 9.30 | 9.50 | 9.30 | 2,000 | 100 | 0.0 |
23/03/2018 |
9.30
|
64,200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
22/03/2018 |
9.30
|
9,700 | 9.10 | 9.30 | 8.50 | 0 | 0 | 0 |
21/03/2018 |
9.10
|
900 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
20/03/2018 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
19/03/2018 |
9.20
|
1,200 | 9.10 | 9.20 | 9.20 | 200 | 0 | 0.0 |
16/03/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
15/03/2018 |
9.10
|
800 | 8.80 | 9.10 | 8.40 | 400 | 700 | -0.0 |
14/03/2018 |
8.80
|
1,100 | 9.20 | 9.20 | 8.70 | 400 | 0 | 0.0 |
13/03/2018 |
9.20
|
1,300 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
12/03/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
09/03/2018 |
9.30
|
17,600 | 9.20 | 9.30 | 9 | 500 | 0 | 0.0 |
08/03/2018 |
9.20
|
5,200 | 9.10 | 9.20 | 9.20 | 2,000 | 0 | 0.0 |
07/03/2018 |
9.10
|
4,700 | 8.80 | 9.10 | 9 | 0 | 0 | 0 |
06/03/2018 |
8.80
|
3,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
05/03/2018 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
02/03/2018 |
9
|
4,300 | 9 | 9.10 | 9 | 0 | 0 | 0 |
01/03/2018 |
9
|
2,100 | 9 | 9 | 9 | 0 | 100 | -0.0 |
28/02/2018 |
9
|
8,100 | 9.30 | 9.30 | 9 | 300 | 0 | 0.0 |
27/02/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
26/02/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
23/02/2018 |
9.30
|
10,200 | 9.40 | 9.50 | 9.30 | 10,000 | 0 | 0.1 |
22/02/2018 |
9.40
|
15,300 | 9.50 | 9.50 | 8.60 | 11,400 | 0 | 0.1 |
21/02/2018 |
9.50
|
4,200 | 9 | 9.50 | 8.60 | 0 | 0 | 0 |
13/02/2018 |
9
|
3,000 | 9.10 | 9.10 | 9 | 0 | 1,200 | -0.0 |
12/02/2018 |
9.10
|
3,100 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
09/02/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
08/02/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
07/02/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
06/02/2018 |
8.80
|
2,100 | 9 | 9 | 8.40 | 0 | 0 | 0 |
05/02/2018 |
9
|
9,500 | 8.60 | 9 | 8.70 | 0 | 0 | 0 |
02/02/2018 |
8.60
|
3,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
01/02/2018 |
8.60
|
3,400 | 9.10 | 9.10 | 8.60 | 0 | 3,400 | -0.0 |
31/01/2018 |
9.10
|
3,000 | 9.10 | 9.10 | 9.10 | 3,000 | 0 | 0.0 |
30/01/2018 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
29/01/2018 |
9.10
|
4,500 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
26/01/2018 |
8.80
|
12,600 | 9.10 | 9.40 | 8.80 | 0 | 0 | 0 |
25/01/2018 |
9.10
|
11,700 | 9.10 | 9.50 | 8.70 | 0 | 7,100 | -0.1 |
24/01/2018 |
9.10
|
3,000 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
23/01/2018 |
9.20
|
2,100 | 9.10 | 9.20 | 9.20 | 0 | 0 | 0 |
22/01/2018 |
9.10
|
2,500 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
19/01/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
18/01/2018 |
9.30
|
2,900 | 9.30 | 9.30 | 9 | 2,800 | 2,900 | -0.0 |
17/01/2018 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
16/01/2018 |
9.30
|
48,810 | 9.60 | 9.60 | 8.70 | 0 | 36,200 | -0.3 |
15/01/2018 |
9.60
|
100 | 9 | 9.60 | 9.60 | 0 | 0 | 0 |
12/01/2018 |
9
|
1,100 | 9.40 | 9.80 | 9 | 0 | 800 | -0.0 |
11/01/2018 |
9.40
|
9,600 | 8.90 | 9.40 | 8.90 | 0 | 9,500 | -0.1 |
10/01/2018 |
8.90
|
1,300 | 9.10 | 9.10 | 8.90 | 0 | 200 | -0.0 |
09/01/2018 |
9.10
|
7,800 | 9.10 | 9.10 | 9 | 1,000 | 1,300 | -0.0 |
08/01/2018 |
9.10
|
10,200 | 9.40 | 9.40 | 9.10 | 4,000 | 10,200 | -0.1 |
05/01/2018 |
9.40
|
3,100 | 9.80 | 9.80 | 9.40 | 1,000 | 2,000 | -0.0 |
04/01/2018 |
9.80
|
1,100 | 9.50 | 9.80 | 9.50 | 100 | 0 | 0.0 |
03/01/2018 |
9.50
|
3,000 | 9.80 | 9.80 | 9.50 | 800 | 200 | 0.0 |
02/01/2018 |
9.80
|
1,700 | 10 | 10 | 9.80 | 0 | 0 | 0 |
29/12/2017 |
10
|
100 | 9.70 | 10 | 10 | 1,297,570 | 0 | 11.4 |
28/12/2017 |
9.70
|
700 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
27/12/2017 |
9.70
|
900 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
26/12/2017 |
9.90
|
100 | 10 | 10 | 9.90 | 23,900 | 666,800 | -7.1 |
25/12/2017 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
22/12/2017 |
10
|
307 | 9.80 | 10 | 10 | 0 | 0 | 0 |
21/12/2017 |
9.80
|
1,400 | 10.20 | 10.20 | 9.80 | 0 | 200 | -0.0 |
20/12/2017 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
19/12/2017 |
10.20
|
1,200 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
18/12/2017 |
10.20
|
3,300 | 9.80 | 10.20 | 10 | 3,200 | 700 | 0.0 |
15/12/2017 |
9.80
|
5,000 | 9.80 | 9.90 | 9.80 | 200 | 3,800 | -0.0 |
14/12/2017 |
9.80
|
3,050 | 9.70 | 9.80 | 9.80 | 3,000 | 3,000 | 0 |
13/12/2017 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
12/12/2017 |
9.70
|
1,700 | 9.70 | 9.70 | 9.70 | 1,000 | 1,500 | -0.0 |
11/12/2017 |
9.70
|
500 | 10 | 10 | 9.70 | 0 | 0 | 0 |
08/12/2017 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
07/12/2017 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
06/12/2017 |
10
|
100 | 9.60 | 10 | 10 | 0 | 0 | 0 |
05/12/2017 |
9.60
|
3,100 | 10 | 10 | 9.60 | 2,000 | 2,100 | -0.0 |
04/12/2017 |
10
|
3,100 | 9.90 | 10 | 9.90 | 0 | 3,000 | -0.0 |
01/12/2017 |
9.90
|
3,113 | 9.80 | 9.90 | 9.70 | 111 | 3,000 | -0.0 |
30/11/2017 |
9.80
|
400 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |