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) |
-0.30 | -1.26% | 90,800 | 0 | 0 |
23
23.80
23.50
|
2 tháng
(2024-07-22) |
0.10 | 0.43% | 250,000 | 0 | 0 |
21.80
23.80
23.50
|
3 tháng
(2024-06-21) |
-6.73 | -22.26% | 1,205,800 | 0 | 0 |
21.80
33.20
23.50
|
6 tháng
(2024-03-25) |
2.81 | 13.57% | 2,009,820 | 0 | 0 |
20.69
33.20
23.50
|
12 tháng
(2023-09-25) |
4.61 | 24.38% | 2,450,633 | -164,318 | -3.7 |
17.99
33.20
23.50
|
24 tháng
(2022-09-30) |
2.87 | 13.94% | 3,040,247 | -168,516 | -3.8 |
14.80
33.20
23.50
|
36 tháng
(2021-10-05) |
3.70 | 18.68% | 3,530,187 | -153,316 | -3.3 |
14.80
33.20
23.50
|
60 tháng
(2019-10-16) |
11.04 | 88.64% | 4,570,881 | -142,406 | -3.1 |
9.04
33.20
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
24/04/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
23/04/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
20/04/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
19/04/2018 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
18/04/2018 |
10.30
|
200 | 10.61 | 10.61 | 10.03 | 0 | 0 | 0 |
17/04/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
16/04/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
13/04/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
12/04/2018 |
10.61
|
280 | 10.30 | 10.61 | 10.51 | 0 | 0 | 0 |
11/04/2018 |
10.30
|
111 | 10.88 | 10.88 | 10.30 | 0 | 0 | 0 |
10/04/2018 |
10.88
|
600 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
09/04/2018 |
10.88
|
500 | 11.14 | 11.14 | 10.61 | 0 | 0 | 0 |
06/04/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
05/04/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
04/04/2018 |
11.14
|
1,000 | 10.61 | 11.14 | 10.35 | 0 | 0 | 0 |
03/04/2018 |
10.61
|
200 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
02/04/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
30/03/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
29/03/2018 |
10.61
|
2,600 | 10.61 | 11.14 | 10.61 | 0 | 0 | 0 |
28/03/2018 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
27/03/2018 |
10.61
|
200 | 10.19 | 10.61 | 9.66 | 0 | 0 | 0 |
26/03/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
23/03/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
22/03/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
21/03/2018 |
10.19
|
670 | 10.08 | 10.19 | 10.08 | 0 | 0 | 0 |
20/03/2018 |
10.08
|
10 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
19/03/2018 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
16/03/2018 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
15/03/2018 |
10.08
|
27 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
14/03/2018 |
10.08
|
50 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
13/03/2018 |
10.08
|
600 | 9.66 | 10.08 | 9.66 | 0 | 0 | 0 |
12/03/2018 |
9.66
|
50 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
09/03/2018 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
08/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
07/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
06/03/2018 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
05/03/2018 |
9.66
|
27 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
02/03/2018 |
9.66
|
50 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
01/03/2018 |
9.66
|
100 | 10.08 | 10.08 | 9.66 | 0 | 0 | 0 |
28/02/2018 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
27/02/2018 |
10.08
|
2,050 | 10.40 | 10.40 | 10.08 | 0 | 0 | 0 |
26/02/2018 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
23/02/2018 |
10.40
|
4,150 | 10.40 | 10.51 | 10.40 | 0 | 0 | 0 |
22/02/2018 |
10.40
|
200 | 10.35 | 10.40 | 10.40 | 0 | 0 | 0 |
21/02/2018 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
13/02/2018 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
12/02/2018 |
10.35
|
50 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
09/02/2018 |
10.35
|
1,700 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
08/02/2018 |
10.35
|
3,400 | 10.67 | 10.67 | 10.35 | 0 | 0 | 0 |
07/02/2018 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
06/02/2018 |
10.67
|
17,300 | 11.78 | 11.78 | 10.61 | 0 | 0 | 0 |
05/02/2018 |
11.78
|
3,100 | 11.25 | 11.78 | 11.78 | 0 | 0 | 0 |
02/02/2018 |
11.25
|
200 | 10.40 | 11.25 | 10.72 | 0 | 0 | 0 |
01/02/2018 |
10.40
|
350 | 10.35 | 10.61 | 10.40 | 0 | 0 | 0 |
31/01/2018 |
10.35
|
3,700 | 10.35 | 10.35 | 9.39 | 0 | 0 | 0 |
30/01/2018 |
10.35
|
4,300 | 10.51 | 10.51 | 10.35 | 0 | 0 | 0 |
29/01/2018 |
10.51
|
300 | 11.14 | 11.14 | 10.51 | 0 | 0 | 0 |
26/01/2018 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
25/01/2018 |
11.14
|
4,800 | 12.26 | 13.32 | 11.14 | 0 | 0 | 0 |
24/01/2018 |
12.26
|
800 | 11.14 | 12.26 | 11.20 | 0 | 0 | 0 |
23/01/2018 |
11.14
|
1,200 | 11.04 | 11.14 | 10.03 | 0 | 0 | 0 |
22/01/2018 |
11.04
|
4,700 | 10.93 | 11.04 | 9.98 | 0 | 0 | 0 |
19/01/2018 |
10.93
|
800 | 10.61 | 10.93 | 9.71 | 0 | 0 | 0 |
18/01/2018 |
10.61
|
1,000 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
17/01/2018 |
10.61
|
4,100 | 10.61 | 10.67 | 10.61 | 0 | 0 | 0 |
16/01/2018 |
10.61
|
700 | 10.35 | 10.61 | 10.61 | 0 | 0 | 0 |
15/01/2018 |
10.35
|
2,700 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
12/01/2018 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
11/01/2018 |
10.35
|
300 | 9.82 | 10.35 | 10.35 | 0 | 0 | 0 |
10/01/2018 |
9.82
|
2,750 | 9.82 | 9.82 | 9.82 | 0 | 2,750 | -0.1 |
09/01/2018 |
9.82
|
200 | 10.35 | 10.35 | 9.82 | 0 | 0 | 0 |
08/01/2018 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
05/01/2018 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
04/01/2018 |
10.35
|
17,850 | 10.35 | 10.35 | 10.08 | 0 | 0 | 0 |
03/01/2018 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
02/01/2018 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
29/12/2017 |
10.35
|
2,600 | 10.40 | 10.40 | 10.35 | 0 | 0 | 0 |
28/12/2017 |
10.40
|
20 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
27/12/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
26/12/2017 |
10.40
|
1,900 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
25/12/2017 |
10.40
|
900 | 10.35 | 10.40 | 10.40 | 0 | 0 | 0 |
22/12/2017 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
21/12/2017 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
20/12/2017 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
19/12/2017 |
10.35
|
1,980 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
18/12/2017 |
10.35
|
2,900 | 10.72 | 10.72 | 10.35 | 0 | 0 | 0 |
15/12/2017 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
14/12/2017 |
10.72
|
800 | 10.61 | 10.72 | 10.72 | 0 | 0 | 0 |
13/12/2017 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
12/12/2017 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
11/12/2017 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
08/12/2017 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
07/12/2017 |
10.61
|
2,000 | 10.67 | 10.67 | 10.61 | 0 | 0 | 0 |
06/12/2017 |
10.67
|
2,150 | 10.61 | 10.72 | 10.61 | 0 | 0 | 0 |
05/12/2017 |
10.61
|
600 | 10.08 | 10.61 | 10.61 | 0 | 0 | 0 |
04/12/2017 |
10.08
|
1,200 | 10.61 | 10.61 | 10.08 | 0 | 0 | 0 |
01/12/2017 |
10.61
|
90 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
30/11/2017 |
10.61
|
200 | 9.82 | 10.61 | 10.61 | 0 | 0 | 0 |
29/11/2017 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |