Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.20 | -4.33% | 1,879,600 | 300 | 0.0 |
26.30
28.80
26.50
|
2 tháng
(2024-07-22) |
0.20 | 0.76% | 4,661,700 | -684,100 | -18.2 |
25
28.80
26.50
|
3 tháng
(2024-06-21) |
-5.10 | -16.14% | 9,067,500 | -1,534,000 | -42.5 |
25
31.60
26.50
|
6 tháng
(2024-03-25) |
4.37 | 19.72% | 12,375,800 | -1,715,328 | -46.9 |
20.17
31.60
26.50
|
12 tháng
(2023-09-25) |
3.38 | 14.63% | 13,259,100 | -1,645,128 | -45.3 |
19.97
31.60
26.50
|
24 tháng
(2022-09-30) |
11.40 | 75.55% | 17,805,985 | -27,858 | -12.1 |
13.35
31.60
26.50
|
36 tháng
(2021-10-05) |
0.42 | 1.63% | 43,466,235 | -158,568 | -14.9 |
13.35
31.60
26.50
|
60 tháng
(2019-10-16) |
17.08 | 181.17% | 72,814,256 | 53,821 | -13.3 |
7.43
32.62
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2018 |
9.45
|
1,400 | 9.84 | 9.84 | 9.45 | 0 | 0 | 0 |
20/04/2018 |
9.84
|
3,600 | 9.92 | 9.92 | 9.76 | 0 | 0 | 0 |
19/04/2018 |
9.92
|
5,000 | 9.45 | 9.92 | 9.76 | 0 | 0 | 0 |
18/04/2018 |
9.45
|
2,200 | 9.76 | 9.84 | 9.45 | 0 | 0 | 0 |
17/04/2018 |
9.76
|
4,500 | 9.84 | 9.84 | 9.76 | 0 | 0 | 0 |
16/04/2018 |
9.84
|
5,200 | 9.84 | 9.84 | 9.76 | 0 | 0 | 0 |
13/04/2018 |
9.84
|
2,600 | 9.68 | 9.92 | 9.84 | 0 | 0 | 0 |
12/04/2018 |
9.68
|
49,400 | 9.76 | 9.84 | 9.37 | 0 | 40,200 | -0.5 |
11/04/2018 |
9.76
|
33,100 | 9.76 | 9.84 | 9.76 | 0 | 29,100 | -0.4 |
10/04/2018 |
9.76
|
17,500 | 9.84 | 9.84 | 9.61 | 0 | 14,200 | -0.2 |
09/04/2018 |
9.84
|
4,000 | 9.84 | 9.92 | 9.84 | 0 | 0 | 0 |
06/04/2018 |
9.84
|
4,500 | 9.92 | 9.92 | 9.84 | 0 | 0 | 0 |
05/04/2018 |
9.92
|
3,000 | 9.76 | 9.92 | 9.84 | 0 | 200 | -0.0 |
04/04/2018 |
9.76
|
8,300 | 9.84 | 9.84 | 9.61 | 0 | 0 | 0 |
03/04/2018 |
9.84
|
5,500 | 9.84 | 9.84 | 9.68 | 0 | 0 | 0 |
02/04/2018 |
9.84
|
4,300 | 10.00 | 10.00 | 9.84 | 0 | 0 | 0 |
30/03/2018 |
10.00
|
500 | 9.84 | 10.00 | 10.00 | 0 | 0 | 0 |
29/03/2018 |
9.84
|
9,800 | 9.84 | 9.84 | 9.84 | 0 | 9,800 | -0.1 |
28/03/2018 |
9.84
|
200 | 10.00 | 10.00 | 9.84 | 0 | 0 | 0 |
27/03/2018 |
10.00
|
5,300 | 10.00 | 10.00 | 9.92 | 0 | 0 | 0 |
26/03/2018 |
10.00
|
23,000 | 10.00 | 10.00 | 9.84 | 0 | 21,000 | -0.3 |
23/03/2018 |
10.00
|
700 | 10.15 | 10.15 | 10.00 | 0 | 0 | 0 |
22/03/2018 |
10.15
|
11,000 | 10.15 | 10.15 | 9.92 | 0 | 0 | 0 |
21/03/2018 |
10.15
|
8,200 | 10.07 | 10.15 | 9.92 | 0 | 0 | 0 |
20/03/2018 |
10.07
|
1,000 | 10.23 | 10.23 | 10.07 | 0 | 0 | 0 |
19/03/2018 |
10.23
|
9,300 | 10.23 | 10.23 | 10.23 | 300 | 0 | 0.0 |
16/03/2018 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
15/03/2018 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
14/03/2018 |
10.23
|
18,300 | 10.23 | 10.23 | 9.84 | 0 | 11,800 | -0.2 |
13/03/2018 |
10.23
|
4,000 | 10.23 | 10.23 | 10.15 | 0 | 0 | 0 |
12/03/2018 |
10.23
|
9,800 | 10.15 | 10.23 | 10.23 | 0 | 0 | 0 |
09/03/2018 |
10.15
|
10,000 | 10.07 | 10.15 | 10.15 | 0 | 0 | 0 |
08/03/2018 |
10.07
|
4,700 | 10.00 | 10.15 | 10.00 | 0 | 0 | 0 |
07/03/2018 |
10.00
|
2,800 | 10.07 | 10.15 | 10.00 | 0 | 0 | 0 |
06/03/2018 |
10.07
|
1,100 | 10.15 | 10.15 | 10.07 | 0 | 0 | 0 |
05/03/2018 |
10.15
|
8,700 | 10.15 | 10.15 | 9.68 | 0 | 0 | 0 |
02/03/2018 |
10.15
|
5,000 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
01/03/2018 |
10.15
|
5,800 | 10.15 | 10.23 | 9.76 | 0 | 0 | 0 |
28/02/2018 |
10.15
|
6,100 | 9.68 | 10.15 | 9.76 | 0 | 0 | 0 |
27/02/2018 |
9.68
|
12,400 | 10.00 | 10.00 | 9.61 | 0 | 0 | 0 |
26/02/2018 |
10.00
|
21,400 | 9.76 | 10.15 | 9.92 | 100 | 13,800 | -0.2 |
23/02/2018 |
9.76
|
16,000 | 9.84 | 9.84 | 9.76 | 0 | 11,300 | -0.1 |
22/02/2018 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
21/02/2018 |
9.84
|
2,500 | 10.39 | 10.39 | 9.84 | 0 | 1,600 | -0.0 |
13/02/2018 |
10.39
|
2,000 | 10.15 | 10.39 | 10.39 | 0 | 1,900 | -0.0 |
12/02/2018 |
10.15
|
75,600 | 9.61 | 10.31 | 9.84 | 0 | 30,500 | -0.4 |
09/02/2018 |
9.61
|
12,600 | 9.76 | 9.76 | 8.83 | 0 | 0 | 0 |
08/02/2018 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
07/02/2018 |
9.76
|
26,500 | 9.76 | 9.92 | 9.76 | 0 | 26,400 | -0.3 |
06/02/2018 |
9.76
|
28,300 | 9.92 | 9.92 | 9.37 | 0 | 3,000 | -0.0 |
05/02/2018 |
9.92
|
58,500 | 10.23 | 10.23 | 9.92 | 0 | 0 | 0 |
02/02/2018 |
10.23
|
117,100 | 10.15 | 10.31 | 10.23 | 0 | 80,600 | -1.1 |
01/02/2018 |
10.15
|
91,700 | 10.15 | 10.15 | 10.15 | 0 | 75,200 | -1.0 |
31/01/2018 |
10.15
|
25,400 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
30/01/2018 |
10.15
|
22,200 | 10.15 | 10.23 | 10.15 | 0 | 0 | 0 |
29/01/2018 |
10.15
|
40,000 | 9.84 | 10.15 | 10.00 | 0 | 0 | 0 |
26/01/2018 |
9.84
|
35,600 | 9.92 | 9.92 | 9.61 | 0 | 23,900 | -0.3 |
25/01/2018 |
9.92
|
8,000 | 10.15 | 10.23 | 9.84 | 0 | 0 | 0 |
24/01/2018 |
10.15
|
34,100 | 10.07 | 10.39 | 10.07 | 0 | 0 | 0 |
23/01/2018 |
10.07
|
14,200 | 9.76 | 10.07 | 10.00 | 0 | 0 | 0 |
22/01/2018 |
9.76
|
15,800 | 9.76 | 10.00 | 9.76 | 0 | 0 | 0 |
19/01/2018 |
9.76
|
6,600 | 9.68 | 9.76 | 9.61 | 0 | 0 | 0 |
18/01/2018 |
9.68
|
6,000 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
17/01/2018 |
9.68
|
19,500 | 9.61 | 9.68 | 9.68 | 0 | 0 | 0 |
16/01/2018 |
9.61
|
7,000 | 9.92 | 9.92 | 9.53 | 0 | 0 | 0 |
15/01/2018 |
9.92
|
7,700 | 9.61 | 9.92 | 9.53 | 0 | 3,100 | -0.0 |
12/01/2018 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
11/01/2018 |
9.61
|
2,000 | 9.68 | 9.68 | 9.61 | 0 | 0 | 0 |
10/01/2018 |
9.68
|
3,000 | 9.92 | 9.92 | 9.68 | 0 | 0 | 0 |
09/01/2018 |
9.92
|
6,900 | 9.84 | 9.92 | 9.76 | 700 | 0 | 0.0 |
08/01/2018 |
9.84
|
8,600 | 10.07 | 10.78 | 9.76 | 0 | 0 | 0 |
05/01/2018 |
10.07
|
2,300 | 10.07 | 10.07 | 9.84 | 0 | 0 | 0 |
04/01/2018 |
10.07
|
14,100 | 10.15 | 10.15 | 9.68 | 700 | 0 | 0.0 |
03/01/2018 |
10.15
|
700 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
02/01/2018 |
10.15
|
1,200 | 10.39 | 10.39 | 9.84 | 0 | 0 | 0 |
29/12/2017 |
10.39
|
11,300 | 10.39 | 10.39 | 9.61 | 0 | 0 | 0 |
28/12/2017 |
10.39
|
13,700 | 10.47 | 10.47 | 9.61 | 0 | 0 | 0 |
27/12/2017 |
10.47
|
5,600 | 9.76 | 10.54 | 10.07 | 0 | 0 | 0 |
26/12/2017 |
9.76
|
3,900 | 10.15 | 10.15 | 9.68 | 200 | 0 | 0.0 |
25/12/2017 |
10.15
|
10,800 | 9.84 | 10.15 | 9.68 | 0 | 0 | 0 |
22/12/2017 |
9.84
|
1,900 | 10.54 | 10.54 | 9.84 | 0 | 0 | 0 |
21/12/2017 |
10.54
|
4,400 | 10.54 | 10.54 | 10.00 | 0 | 0 | 0 |
20/12/2017 |
10.54
|
14,500 | 10.07 | 10.54 | 10.07 | 0 | 0 | 0 |
19/12/2017 |
10.07
|
11,900 | 9.84 | 10.07 | 10.07 | 0 | 0 | 0 |
18/12/2017 |
9.84
|
3,400 | 9.92 | 10.07 | 9.84 | 0 | 0 | 0 |
15/12/2017 |
9.92
|
5,900 | 10.00 | 10.00 | 9.76 | 0 | 0 | 0 |
14/12/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
13/12/2017 |
10.00
|
2,000 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
12/12/2017 |
10.00
|
33,800 | 10.00 | 10.00 | 9.37 | 0 | 0 | 0 |
11/12/2017 |
10.00
|
28,500 | 10.00 | 10.00 | 9.76 | 0 | 400 | -0.0 |
08/12/2017 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
07/12/2017 |
10.00
|
21,100 | 10.15 | 10.23 | 10.00 | 9,400 | 0 | 0.1 |
06/12/2017 |
10.15
|
49,200 | 10.07 | 10.15 | 9.84 | 7,200 | 0 | 0.1 |
05/12/2017 |
10.07
|
61,000 | 9.92 | 10.15 | 9.84 | 7,400 | 0 | 0.1 |
04/12/2017 |
9.92
|
62,300 | 9.84 | 9.92 | 9.68 | 0 | 0 | 0 |
01/12/2017 |
9.84
|
100 | 10.07 | 10.07 | 9.84 | 0 | 0 | 0 |
30/11/2017 |
10.07
|
105,600 | 9.68 | 10.07 | 9.45 | 0 | 105,500 | -1.3 |
29/11/2017 |
9.68
|
166,900 | 9.53 | 9.76 | 9.45 | 0 | 155,000 | -1.9 |
28/11/2017 |
9.53
|
54,400 | 9.45 | 9.53 | 9.37 | 0 | 50,000 | -0.6 |
27/11/2017 |
9.45
|
8,500 | 9.61 | 9.61 | 9.37 | 0 | 0 | 0 |