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) |
-1.90 | -7.06% | 2,700 | 0 | 0 |
24.30
26.90
25
|
2 tháng
(2024-07-22) |
-1.51 | -5.69% | 15,600 | 0 | 0 |
24.30
27
25
|
3 tháng
(2024-06-21) |
3.99 | 18.99% | 45,600 | 0 | 0 |
21.01
27.49
25
|
6 tháng
(2024-03-25) |
8.31 | 49.79% | 273,200 | 0 | 0 |
15.12
27.49
25
|
12 tháng
(2023-09-25) |
11.07 | 79.46% | 853,700 | 0 | 0 |
11.94
27.49
25
|
24 tháng
(2022-09-30) |
10.98 | 78.26% | 1,283,256 | 0 | 0 |
11.31
27.49
25
|
36 tháng
(2021-10-05) |
15.39 | 160.17% | 2,265,083 | 3,600 | 0.0 |
8.95
27.49
25
|
60 tháng
(2019-10-16) |
17.28 | 223.99% | 3,421,593 | 3,600 | 0.0 |
5.79
27.49
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
24/04/2018 |
9.45
|
614 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
23/04/2018 |
9.45
|
2,000 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
20/04/2018 |
9.45
|
2,050 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
19/04/2018 |
9.45
|
1,300 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
18/04/2018 |
9.45
|
110 | 10.08 | 10.08 | 9.45 | 0 | 0 | 0 |
17/04/2018 |
10.08
|
20 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
16/04/2018 |
10.08
|
100 | 9.45 | 10.08 | 10.08 | 0 | 0 | 0 |
13/04/2018 |
9.45
|
300 | 9.70 | 9.70 | 9.45 | 0 | 0 | 0 |
12/04/2018 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
11/04/2018 |
9.70
|
1,600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
10/04/2018 |
9.70
|
400 | 9.20 | 9.70 | 9.70 | 0 | 0 | 0 |
09/04/2018 |
9.20
|
444 | 10.08 | 10.08 | 9.20 | 0 | 0 | 0 |
06/04/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
05/04/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
04/04/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
03/04/2018 |
10.08
|
950 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
02/04/2018 |
10.08
|
206 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
30/03/2018 |
10.08
|
200 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
29/03/2018 |
10.08
|
300 | 9.76 | 10.20 | 10.08 | 0 | 0 | 0 |
28/03/2018 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
27/03/2018 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
26/03/2018 |
9.76
|
48 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
23/03/2018 |
9.76
|
544 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
22/03/2018 |
9.76
|
300 | 9.76 | 9.76 | 9.45 | 0 | 0 | 0 |
21/03/2018 |
9.76
|
1,400 | 9.76 | 9.76 | 9.45 | 0 | 0 | 0 |
20/03/2018 |
9.76
|
1,000 | 10.27 | 10.27 | 9.76 | 0 | 0 | 0 |
19/03/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
16/03/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
15/03/2018 |
10.27
|
5,058 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
14/03/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
13/03/2018 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
12/03/2018 |
10.27
|
20 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
09/03/2018 |
10.27
|
2,875 | 9.45 | 10.27 | 9.45 | 0 | 0 | 0 |
08/03/2018 |
9.45
|
1,100 | 10.20 | 10.20 | 9.45 | 0 | 0 | 0 |
07/03/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
06/03/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
05/03/2018 |
10.20
|
2,500 | 10.01 | 10.20 | 9.45 | 0 | 0 | 0 |
02/03/2018 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
01/03/2018 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
28/02/2018 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
27/02/2018 |
10.01
|
152 | 9.32 | 10.01 | 10.01 | 0 | 0 | 0 |
26/02/2018 |
9.32
|
3,400 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
23/02/2018 |
9.32
|
74 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
22/02/2018 |
9.32
|
60 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
21/02/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
13/02/2018 |
9.32
|
5,100 | 9.13 | 9.32 | 9.13 | 0 | 0 | 0 |
12/02/2018 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
09/02/2018 |
9.13
|
3,950 | 9.13 | 9.13 | 8.94 | 0 | 0 | 0 |
08/02/2018 |
9.13
|
58 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
07/02/2018 |
9.13
|
100 | 8.82 | 9.13 | 9.13 | 0 | 0 | 0 |
06/02/2018 |
8.82
|
850 | 9.26 | 9.51 | 8.82 | 0 | 0 | 0 |
05/02/2018 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
02/02/2018 |
9.26
|
10,300 | 9.26 | 9.57 | 9.26 | 0 | 0 | 0 |
01/02/2018 |
9.26
|
1,300 | 9.45 | 9.45 | 9.26 | 0 | 0 | 0 |
31/01/2018 |
9.45
|
1,100 | 9.26 | 9.45 | 9.45 | 0 | 0 | 0 |
30/01/2018 |
9.26
|
300 | 9.83 | 10.08 | 9.26 | 0 | 0 | 0 |
29/01/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
26/01/2018 |
9.83
|
100 | 9.57 | 9.83 | 9.83 | 0 | 0 | 0 |
25/01/2018 |
9.57
|
200 | 9.57 | 9.57 | 9.57 | 0 | 200 | -0.0 |
24/01/2018 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
23/01/2018 |
9.57
|
293 | 9.70 | 9.83 | 9.57 | 0 | 0 | 0 |
22/01/2018 |
9.70
|
59 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
19/01/2018 |
9.70
|
200 | 9.57 | 9.70 | 9.57 | 0 | 0 | 0 |
18/01/2018 |
9.57
|
3,931 | 9.45 | 9.57 | 9.45 | 0 | 100 | -0.0 |
17/01/2018 |
9.45
|
1,300 | 9.95 | 9.95 | 9.45 | 0 | 0 | 0 |
16/01/2018 |
9.95
|
768 | 9.45 | 9.95 | 8.82 | 0 | 0 | 0 |
15/01/2018 |
9.45
|
1,300 | 9.51 | 9.51 | 9.45 | 0 | 0 | 0 |
12/01/2018 |
9.51
|
4,000 | 9.45 | 9.51 | 9.20 | 0 | 0 | 0 |
11/01/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
10/01/2018 |
9.45
|
600 | 9.51 | 9.51 | 9.45 | 0 | 0 | 0 |
09/01/2018 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
08/01/2018 |
9.51
|
100 | 9.38 | 9.51 | 9.51 | 0 | 0 | 0 |
05/01/2018 |
9.38
|
6,360 | 9.57 | 9.57 | 9.38 | 0 | 0 | 0 |
04/01/2018 |
9.57
|
4,200 | 9.45 | 10.01 | 9.45 | 0 | 200 | -0.0 |
03/01/2018 |
9.45
|
300 | 9.51 | 9.51 | 9.45 | 0 | 0 | 0 |
02/01/2018 |
9.51
|
4,140 | 9.45 | 9.57 | 9.13 | 0 | 100 | -0.0 |
29/12/2017 |
9.45
|
5,000 | 9.51 | 9.51 | 9.45 | 0 | 0 | 0 |
28/12/2017 |
9.51
|
4,335 | 9.57 | 9.57 | 9.51 | 0 | 0 | 0 |
27/12/2017 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
26/12/2017 |
9.57
|
11,400 | 9.13 | 9.57 | 9.13 | 0 | 400 | -0.0 |
25/12/2017 |
9.13
|
12,000 | 9.57 | 9.57 | 9.13 | 0 | 0 | 0 |
22/12/2017 |
9.57
|
800 | 9.13 | 9.70 | 9.07 | 0 | 0 | 0 |
21/12/2017 |
9.13
|
5,210 | 9.57 | 9.57 | 9.01 | 0 | 4,000 | -0.1 |
20/12/2017 |
9.57
|
1,300 | 9.13 | 9.57 | 9.26 | 0 | 1,000 | -0.0 |
19/12/2017 |
9.13
|
1,400 | 9.32 | 9.32 | 9.13 | 0 | 0 | 0 |
18/12/2017 |
9.32
|
2,492 | 9.38 | 9.38 | 9.13 | 0 | 1,000 | -0.0 |
15/12/2017 |
9.38
|
300 | 9.38 | 9.38 | 9.38 | 0 | 300 | -0.0 |
14/12/2017 |
9.38
|
7,634 | 9.70 | 9.70 | 9.38 | 0 | 0 | 0 |
13/12/2017 |
9.70
|
5,600 | 9.95 | 9.95 | 9.13 | 0 | 5,200 | -0.1 |
12/12/2017 |
9.95
|
70 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
11/12/2017 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
08/12/2017 |
9.95
|
720 | 10.01 | 10.01 | 9.07 | 0 | 0 | 0 |
07/12/2017 |
10.01
|
2,474 | 10.27 | 10.27 | 9.76 | 2,300 | 0 | 0.0 |
06/12/2017 |
10.27
|
810 | 10.01 | 10.96 | 9.45 | 0 | 0 | 0 |
05/12/2017 |
10.01
|
500 | 9.95 | 10.33 | 10.01 | 400 | 0 | 0.0 |
04/12/2017 |
9.95
|
1,045 | 10.01 | 10.33 | 9.95 | 500 | 0 | 0.0 |
01/12/2017 |
10.01
|
1,600 | 9.95 | 10.08 | 9.76 | 1,100 | 0 | 0.0 |
30/11/2017 |
9.95
|
412 | 9.76 | 9.95 | 9.89 | 0 | 0 | 0 |
29/11/2017 |
9.76
|
200 | 9.83 | 9.83 | 9.76 | 200 | 0 | 0.0 |