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 | 7.50% | 1,720,100 | 773,400 | 9.9 |
12
13.10
12.90
|
2 tháng
(2024-07-22) |
0.20 | 1.57% | 3,029,700 | 1,339,000 | 16.5 |
11.50
13.10
12.90
|
3 tháng
(2024-06-20) |
0.90 | 7.50% | 7,202,700 | 1,339,100 | 16.5 |
11.50
13.10
12.90
|
6 tháng
(2024-03-22) |
0.80 | 6.61% | 13,344,800 | 1,337,300 | 16.5 |
10.90
13.10
12.90
|
12 tháng
(2023-09-25) |
0.30 | 2.38% | 15,619,700 | 1,340,100 | 16.5 |
10.90
13.10
12.90
|
24 tháng
(2022-09-29) |
-11.90 | -47.98% | 29,285,302 | 1,344,697 | 16.6 |
10.50
24.80
12.90
|
36 tháng
(2021-10-04) |
-6.22 | -32.51% | 55,000,480 | 1,317,211 | 15.6 |
10.50
39.90
12.90
|
60 tháng
(2019-10-15) |
4.05 | 45.77% | 102,016,894 | 1,343,411 | 15.9 |
7.96
39.90
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
11.50
|
31,400 | 9.82 | 11.50 | 10.97 | 0 | 0 | 0 |
23/04/2018 |
9.82
|
65,522 | 10.80 | 11.15 | 9.82 | 0 | 0 | 0 |
20/04/2018 |
10.80
|
25,015 | 10.71 | 10.80 | 9.56 | 0 | 0 | 0 |
19/04/2018 |
10.71
|
56,000 | 10.53 | 11.24 | 10.71 | 0 | 0 | 0 |
18/04/2018 |
10.53
|
102,800 | 10.62 | 11.50 | 10.44 | 0 | 0 | 0 |
17/04/2018 |
10.62
|
3,660 | 10.71 | 11.50 | 10.27 | 1,000 | 0 | 0.0 |
16/04/2018 |
10.71
|
62,467 | 10.18 | 11.50 | 9.73 | 0 | 0 | 0 |
13/04/2018 |
10.18
|
59,330 | 9.91 | 11.24 | 9.82 | 0 | 0 | 0 |
12/04/2018 |
9.91
|
19,330 | 10.09 | 10.09 | 9.65 | 0 | 0 | 0 |
11/04/2018 |
10.09
|
82,100 | 9.03 | 10.18 | 9.03 | 0 | 0 | 0 |
10/04/2018 |
9.03
|
22,542 | 9.03 | 9.20 | 8.94 | 0 | 0 | 0 |
09/04/2018 |
9.03
|
20,500 | 8.85 | 9.20 | 9.03 | 0 | 0 | 0 |
06/04/2018 |
8.85
|
24,895 | 9.03 | 9.20 | 8.85 | 0 | 0 | 0 |
05/04/2018 |
9.03
|
31,200 | 9.12 | 9.20 | 8.85 | 0 | 0 | 0 |
04/04/2018 |
9.12
|
31,842 | 9.03 | 9.12 | 8.85 | 0 | 0 | 0 |
03/04/2018 |
9.03
|
58,520 | 8.85 | 9.03 | 8.94 | 0 | 0 | 0 |
02/04/2018 |
8.85
|
15,618 | 8.94 | 9.03 | 8.76 | 0 | 0 | 0 |
30/03/2018 |
8.94
|
108,300 | 8.76 | 9.03 | 8.76 | 0 | 0 | 0 |
29/03/2018 |
8.76
|
21,148 | 8.50 | 8.85 | 8.50 | 0 | 0 | 0 |
28/03/2018 |
8.50
|
7,810 | 8.76 | 8.76 | 8.41 | 0 | 0 | 0 |
27/03/2018 |
8.76
|
2,300 | 8.85 | 8.85 | 8.76 | 0 | 0 | 0 |
26/03/2018 |
8.85
|
6,817 | 8.85 | 8.85 | 8.14 | 0 | 0 | 0 |
23/03/2018 |
8.85
|
520 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
22/03/2018 |
8.85
|
14,000 | 8.67 | 8.85 | 7.96 | 0 | 0 | 0 |
21/03/2018 |
8.67
|
9,610 | 8.85 | 8.85 | 8.67 | 0 | 0 | 0 |
20/03/2018 |
8.85
|
510 | 8.76 | 8.85 | 8.76 | 0 | 0 | 0 |
19/03/2018 |
8.76
|
5,220 | 8.85 | 8.85 | 8.67 | 0 | 0 | 0 |
16/03/2018 |
8.85
|
4,300 | 8.76 | 8.85 | 8.67 | 0 | 0 | 0 |
15/03/2018 |
8.76
|
500 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
14/03/2018 |
8.76
|
200 | 8.85 | 8.85 | 8.76 | 0 | 0 | 0 |
13/03/2018 |
8.85
|
10,140 | 8.76 | 8.85 | 8.85 | 0 | 0 | 0 |
12/03/2018 |
8.76
|
13,220 | 8.85 | 8.85 | 8.67 | 0 | 0 | 0 |
09/03/2018 |
8.85
|
15,400 | 8.85 | 8.85 | 8.67 | 0 | 0 | 0 |
08/03/2018 |
8.85
|
1,760 | 8.85 | 8.85 | 8.76 | 0 | 0 | 0 |
07/03/2018 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
06/03/2018 |
8.85
|
3,614 | 8.85 | 8.85 | 8.67 | 0 | 0 | 0 |
05/03/2018 |
8.85
|
831 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
02/03/2018 |
8.85
|
1,760 | 8.85 | 8.85 | 8.67 | 0 | 0 | 0 |
01/03/2018 |
8.85
|
11,014 | 8.67 | 8.85 | 8.41 | 0 | 0 | 0 |
28/02/2018 |
8.67
|
7,906 | 8.85 | 8.85 | 7.96 | 0 | 0 | 0 |
27/02/2018 |
8.85
|
6,979 | 8.76 | 8.85 | 7.52 | 0 | 0 | 0 |
26/02/2018 |
8.76
|
8,800 | 8.76 | 8.85 | 8.76 | 0 | 0 | 0 |
23/02/2018 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
22/02/2018 |
8.76
|
3,302 | 8.85 | 8.85 | 8.67 | 0 | 0 | 0 |
21/02/2018 |
8.85
|
7,700 | 8.76 | 8.85 | 8.67 | 0 | 0 | 0 |
13/02/2018 |
8.76
|
3,756 | 8.67 | 8.85 | 8.14 | 0 | 0 | 0 |
12/02/2018 |
8.67
|
1,000 | 8.14 | 8.67 | 8.67 | 0 | 0 | 0 |
09/02/2018 |
8.14
|
2,000 | 8.67 | 8.67 | 8.14 | 0 | 0 | 0 |
08/02/2018 |
8.67
|
122 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
07/02/2018 |
8.67
|
600 | 8.41 | 8.67 | 8.50 | 0 | 0 | 0 |
06/02/2018 |
8.41
|
1,200 | 8.85 | 8.85 | 8.41 | 0 | 0 | 0 |
05/02/2018 |
8.85
|
900 | 8.76 | 8.85 | 8.85 | 0 | 0 | 0 |
02/02/2018 |
8.76
|
13,000 | 8.76 | 8.76 | 8.58 | 0 | 0 | 0 |
01/02/2018 |
8.76
|
13,200 | 8.85 | 8.85 | 8.67 | 0 | 0 | 0 |
31/01/2018 |
8.85
|
14,100 | 8.85 | 8.85 | 8.41 | 0 | 0 | 0 |
30/01/2018 |
8.85
|
10,520 | 8.85 | 8.85 | 8.76 | 0 | 0 | 0 |
29/01/2018 |
8.85
|
6,200 | 8.76 | 8.85 | 8.76 | 0 | 0 | 0 |
26/01/2018 |
8.76
|
21,500 | 8.85 | 8.85 | 8.76 | 0 | 0 | 0 |
25/01/2018 |
8.85
|
10,400 | 8.94 | 8.94 | 8.67 | 0 | 0 | 0 |
24/01/2018 |
8.94
|
7,010 | 8.94 | 8.94 | 8.67 | 0 | 0 | 0 |
23/01/2018 |
8.94
|
11,500 | 8.85 | 8.94 | 8.67 | 0 | 0 | 0 |
22/01/2018 |
8.85
|
200 | 9.03 | 9.03 | 8.85 | 0 | 0 | 0 |
19/01/2018 |
9.03
|
19,000 | 9.03 | 9.03 | 8.50 | 0 | 0 | 0 |
18/01/2018 |
9.03
|
23,100 | 9.03 | 9.12 | 8.85 | 0 | 0 | 0 |
17/01/2018 |
9.03
|
4,000 | 9.20 | 9.20 | 9.03 | 0 | 0 | 0 |
16/01/2018 |
9.20
|
28,200 | 9.20 | 9.20 | 9.03 | 0 | 0 | 0 |
15/01/2018 |
9.20
|
9,310 | 9.29 | 9.29 | 8.94 | 0 | 0 | 0 |
12/01/2018 |
9.29
|
13,905 | 9.29 | 9.47 | 9.20 | 0 | 0 | 0 |
11/01/2018 |
9.29
|
23,400 | 9.38 | 9.73 | 9.03 | 0 | 0 | 0 |
10/01/2018 |
9.38
|
3,200 | 9.56 | 9.56 | 8.85 | 0 | 0 | 0 |
09/01/2018 |
9.56
|
16,700 | 9.65 | 9.65 | 9.03 | 0 | 0 | 0 |
08/01/2018 |
9.65
|
48,000 | 9.47 | 9.73 | 9.03 | 0 | 0 | 0 |
05/01/2018 |
9.47
|
47,009 | 9.38 | 9.56 | 9.03 | 0 | 0 | 0 |
04/01/2018 |
9.38
|
7,600 | 9.29 | 9.73 | 8.85 | 0 | 0 | 0 |
03/01/2018 |
9.29
|
33,812 | 9.29 | 9.73 | 8.67 | 0 | 0 | 0 |
02/01/2018 |
9.29
|
31,300 | 9.29 | 9.73 | 8.41 | 0 | 0 | 0 |
29/12/2017 |
9.29
|
161,500 | 8.85 | 9.29 | 8.50 | 500 | 0 | 0.0 |
28/12/2017 |
8.85
|
45,200 | 8.85 | 8.85 | 8.41 | 0 | 0 | 0 |
27/12/2017 |
8.85
|
21,420 | 8.85 | 8.85 | 8.50 | 0 | 0 | 0 |
26/12/2017 |
8.85
|
52,600 | 8.85 | 8.85 | 8.41 | 0 | 0 | 0 |
25/12/2017 |
8.85
|
50,900 | 8.41 | 8.85 | 7.61 | 0 | 0 | 0 |
22/12/2017 |
8.41
|
29,900 | 7.79 | 8.85 | 7.88 | 0 | 0 | 0 |
21/12/2017 |
7.79
|
4,100 | 7.96 | 7.96 | 7.79 | 0 | 0 | 0 |
20/12/2017 |
7.96
|
47,200 | 7.96 | 7.96 | 7.52 | 0 | 0 | 0 |
19/12/2017 |
7.96
|
31,800 | 7.88 | 7.96 | 7.52 | 0 | 0 | 0 |
18/12/2017 |
7.88
|
200 | 7.79 | 7.96 | 7.88 | 0 | 0 | 0 |
15/12/2017 |
7.79
|
22,000 | 7.88 | 7.88 | 7.52 | 0 | 0 | 0 |
14/12/2017 |
7.88
|
15,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
13/12/2017 |
7.88
|
5,200 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
12/12/2017 |
7.88
|
7,700 | 7.88 | 7.96 | 7.88 | 0 | 0 | 0 |
11/12/2017 |
7.88
|
8,800 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
08/12/2017 |
7.79
|
25,700 | 7.79 | 8.14 | 7.70 | 0 | 0 | 0 |
07/12/2017 |
7.79
|
1,255 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
06/12/2017 |
7.79
|
800 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
05/12/2017 |
7.79
|
1,300 | 7.79 | 7.79 | 7.52 | 0 | 0 | 0 |
04/12/2017 |
7.79
|
3,414 | 7.88 | 7.88 | 7.61 | 0 | 0 | 0 |
01/12/2017 |
7.88
|
23,700 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
30/11/2017 |
7.88
|
6,500 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
29/11/2017 |
7.79
|
5,311 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
28/11/2017 |
7.88
|
14,500 | 7.88 | 7.88 | 7.52 | 0 | 0 | 0 |