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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-20) |
-0.40 | -3.92% | 75,000 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-22) |
0.70 | 7.69% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-25) |
0.52 | 5.66% | 628,000 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-09-29) |
-0.09 | -0.91% | 1,151,200 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-04) |
-1.34 | -12% | 1,883,300 | -32,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-15) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
18/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
17/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
16/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
13/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
12/09/2024 |
9.80
|
200 | 9.88 | 9.88 | 9.80 | 0 | 0 | 0 |
11/09/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
10/09/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
09/09/2024 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
06/09/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
05/09/2024 |
9.89
|
200 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
04/09/2024 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
30/08/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
29/08/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
28/08/2024 |
9.89
|
400 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
27/08/2024 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
26/08/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
23/08/2024 |
10.05
|
1,000 | 9.42 | 10.05 | 9.01 | 0 | 0 | 0 |
22/08/2024 |
9.42
|
200 | 9.51 | 9.51 | 9.42 | 0 | 0 | 0 |
21/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
20/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
19/08/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
16/08/2024 |
10.10
|
300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
15/08/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
14/08/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
13/08/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
12/08/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
09/08/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
08/08/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
07/08/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
06/08/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/08/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
02/08/2024 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
01/08/2024 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
31/07/2024 |
9.75
|
300 | 9.74 | 9.75 | 9.74 | 0 | 0 | 0 |
30/07/2024 |
9.70
|
600 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
29/07/2024 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
26/07/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
25/07/2024 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
24/07/2024 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
23/07/2024 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
22/07/2024 |
9.51
|
1,100 | 10.10 | 10.10 | 9.51 | 0 | 0 | 0 |
19/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
18/07/2024 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
17/07/2024 |
9.73
|
100 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
16/07/2024 |
10.15
|
2,900 | 10.15 | 10.15 | 10.10 | 0 | 0 | 0 |
15/07/2024 |
10.15
|
600 | 10 | 10.15 | 10 | 0 | 0 | 0 |
12/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
11/07/2024 |
10
|
700 | 10 | 10 | 9.60 | 0 | 0 | 0 |
10/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
09/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
08/07/2024 |
10
|
5,000 | 10 | 10 | 10 | 0 | 0 | 0 |
05/07/2024 |
10
|
15,900 | 9.63 | 10 | 9.63 | 0 | 0 | 0 |
04/07/2024 |
10.10
|
10,300 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
03/07/2024 |
10.10
|
200 | 10 | 10.10 | 10 | 0 | 0 | 0 |
02/07/2024 |
9.98
|
200 | 9.96 | 9.98 | 9.96 | 0 | 0 | 0 |
01/07/2024 |
10.20
|
2,600 | 10.15 | 10.20 | 10.15 | 0 | 0 | 0 |
28/06/2024 |
10.15
|
7,000 | 10.20 | 10.40 | 10.15 | 0 | 0 | 0 |
27/06/2024 |
10.15
|
10,200 | 10.25 | 10.25 | 10.15 | 0 | 0 | 0 |
26/06/2024 |
10.25
|
300 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
25/06/2024 |
10.35
|
3,000 | 10.30 | 10.80 | 10.05 | 0 | 0 | 0 |
24/06/2024 |
10.30
|
4,200 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
21/06/2024 |
10.35
|
1,500 | 10.25 | 10.35 | 10.25 | 0 | 0 | 0 |
20/06/2024 |
10.20
|
5,200 | 10.25 | 10.25 | 10.20 | 0 | 0 | 0 |
19/06/2024 |
10.35
|
6,000 | 10.35 | 10.95 | 10.25 | 0 | 0 | 0 |
18/06/2024 |
10.95
|
9,100 | 10.65 | 11.10 | 10.65 | 0 | 0 | 0 |
17/06/2024 |
11.25
|
25,300 | 10.85 | 11.60 | 10.15 | 0 | 0 | 0 |
14/06/2024 |
10.90
|
2,400 | 11.05 | 11.20 | 10.20 | 0 | 0 | 0 |
13/06/2024 |
10.90
|
13,500 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
12/06/2024 |
10.20
|
25,400 | 10.15 | 10.60 | 9.96 | 0 | 0 | 0 |
11/06/2024 |
10.70
|
37,100 | 10.65 | 11.95 | 10.65 | 0 | 0 | 0 |
10/06/2024 |
11.40
|
21,900 | 11 | 11.55 | 11 | 0 | 0 | 0 |
07/06/2024 |
11.80
|
21,900 | 11.95 | 11.95 | 11 | 0 | 0 | 0 |
06/06/2024 |
11.80
|
28,400 | 12 | 12.35 | 11.25 | 0 | 0 | 0 |
05/06/2024 |
12.05
|
11,900 | 11.65 | 12.45 | 10.85 | 0 | 0 | 0 |
04/06/2024 |
11.65
|
51,900 | 12.70 | 12.75 | 11.65 | 0 | 0 | 0 |
03/06/2024 |
11.95
|
37,600 | 11.95 | 11.95 | 11.90 | 0 | 0 | 0 |
31/05/2024 |
11.20
|
52,600 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
30/05/2024 |
10.50
|
20,800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
29/05/2024 |
9.83
|
2,800 | 9.29 | 9.83 | 9.29 | 0 | 0 | 0 |
28/05/2024 |
9.19
|
900 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
27/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
24/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
23/05/2024 |
9.20
|
1,400 | 8.61 | 9.20 | 8.61 | 0 | 0 | 0 |
22/05/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
21/05/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
20/05/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
17/05/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
16/05/2024 |
9.25
|
500 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
15/05/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
14/05/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
13/05/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
10/05/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
09/05/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
08/05/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
07/05/2024 |
9.23
|
300 | 9.20 | 9.23 | 9.20 | 0 | 0 | 0 |
06/05/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
03/05/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
02/05/2024 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
26/04/2024 |
9.89
|
100 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |