Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.85 | -6.67% | 6,000 | -100 | -0.0 |
11.65
13
12
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,700 | -100 | -0.0 |
11.65
13.80
12
|
3 tháng
(2024-06-24) |
-2.10 | -15% | 43,700 | 0 | 0.0 |
11.65
14.30
12
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 121,000 | 0 | -0.0 |
11.65
15.75
12
|
12 tháng
(2023-09-26) |
-10.10 | -45.91% | 445,700 | 0 | -0.0 |
11.65
22
12
|
24 tháng
(2022-10-03) |
-13.10 | -52.40% | 576,100 | -700 | -0.1 |
11.65
36.50
12
|
36 tháng
(2021-10-06) |
-24.55 | -67.35% | 908,900 | -1,326 | -0.8 |
11.65
61
12
|
60 tháng
(2019-10-17) |
-15.25 | -56.17% | 4,242,690 | -7,566 | -0.8 |
5.59
61
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
04/02/2021 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
03/02/2021 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
02/02/2021 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
01/02/2021 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
29/01/2021 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
28/01/2021 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
27/01/2021 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
26/01/2021 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
25/01/2021 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
22/01/2021 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
21/01/2021 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
20/01/2021 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
19/01/2021 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
18/01/2021 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
15/01/2021 |
12.30
|
100 | 11.50 | 12.30 | 12.30 | 0 | 0 | 0 |
14/01/2021 |
11.50
|
300 | 11.20 | 11.50 | 11.50 | 0 | 0 | 0 |
13/01/2021 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
12/01/2021 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
11/01/2021 |
11.20
|
200 | 11 | 11.20 | 11.20 | 0 | 0 | 0 |
08/01/2021 |
11
|
2,900 | 10.90 | 11 | 11 | 0 | 0 | 0 |
07/01/2021 |
10.90
|
5,000 | 10.70 | 10.90 | 10.70 | 0 | 2,300 | -0.0 |
06/01/2021 |
10.70
|
3,800 | 10.70 | 10.70 | 10.70 | 0 | 3,700 | -0.0 |
05/01/2021 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
04/01/2021 |
10.70
|
400 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
31/12/2020 |
10.90
|
6,400 | 10.20 | 10.90 | 10.20 | 0 | 0 | 0 |
30/12/2020 |
10.20
|
800 | 10 | 10.20 | 10.20 | 0 | 0 | 0 |
29/12/2020 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
28/12/2020 |
10
|
310 | 9.51 | 10 | 10 | 0 | 0 | 0 |
25/12/2020 |
9.51
|
630 | 8.89 | 9.51 | 9 | 0 | 0 | 0 |
24/12/2020 |
8.89
|
1,100,900 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
23/12/2020 |
8.89
|
1,273,000 | 9.55 | 9.55 | 8.89 | 0 | 0 | 0 |
22/12/2020 |
9.55
|
2,210 | 8.93 | 9.55 | 9.50 | 0 | 0 | 0 |
21/12/2020 |
8.93
|
210 | 8.35 | 8.93 | 8.93 | 0 | 0 | 0 |
18/12/2020 |
8.35
|
110 | 7.81 | 8.35 | 8.35 | 0 | 0 | 0 |
17/12/2020 |
7.81
|
70 | 7.30 | 7.81 | 7.75 | 0 | 10 | -0 |
16/12/2020 |
7.30
|
60 | 6.83 | 7.30 | 7.30 | 0 | 0 | 0 |
15/12/2020 |
6.83
|
550 | 6.39 | 6.83 | 6.83 | 0 | 0 | 0 |
14/12/2020 |
6.39
|
20 | 5.98 | 6.39 | 6.39 | 0 | 0 | 0 |
11/12/2020 |
5.98
|
10 | 5.59 | 5.98 | 5.98 | 0 | 0 | 0 |
10/12/2020 |
5.59
|
240 | 6.01 | 6.01 | 5.59 | 0 | 0 | 0 |
09/12/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
08/12/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
07/12/2020 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
04/12/2020 |
6.01
|
10 | 6.46 | 6.46 | 6.01 | 0 | 0 | 0 |
03/12/2020 |
6.46
|
20 | 6.04 | 6.46 | 6.46 | 0 | 0 | 0 |
02/12/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
01/12/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
30/11/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
27/11/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
26/11/2020 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
25/11/2020 |
6.04
|
120 | 5.65 | 6.04 | 6 | 0 | 0 | 0 |
24/11/2020 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
23/11/2020 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
20/11/2020 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
19/11/2020 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
18/11/2020 |
5.65
|
80 | 6.07 | 6.07 | 5.65 | 0 | 0 | 0 |
17/11/2020 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
16/11/2020 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
13/11/2020 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
12/11/2020 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
11/11/2020 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
10/11/2020 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
09/11/2020 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
06/11/2020 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
05/11/2020 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
04/11/2020 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
03/11/2020 |
6.07
|
10 | 6.52 | 6.52 | 6.07 | 0 | 0 | 0 |
02/11/2020 |
6.52
|
90 | 6.10 | 6.52 | 6.52 | 0 | 0 | 0 |
30/10/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
29/10/2020 |
6.10
|
10 | 6.07 | 6.10 | 6.10 | 0 | 0 | 0 |
28/10/2020 |
6.07
|
20 | 6.51 | 6.51 | 6.07 | 0 | 0 | 0 |
27/10/2020 |
6.51
|
10 | 7 | 7 | 6.51 | 0 | 0 | 0 |
26/10/2020 |
7
|
380 | 7 | 7 | 7 | 0 | 0 | 0 |
23/10/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
22/10/2020 |
7
|
1,230 | 7.31 | 7.31 | 7 | 0 | 0 | 0 |
21/10/2020 |
7.31
|
30 | 7.86 | 8.40 | 7.31 | 0 | 0 | 0 |
20/10/2020 |
7.86
|
390 | 7.35 | 7.86 | 6.84 | 0 | 0 | 0 |
19/10/2020 |
7.35
|
560 | 7.90 | 7.90 | 7.35 | 0 | 0 | 0 |
16/10/2020 |
7.90
|
80 | 7.83 | 7.90 | 7.90 | 0 | 0 | 0 |
15/10/2020 |
7.83
|
60 | 7.32 | 7.83 | 7.83 | 0 | 0 | 0 |
14/10/2020 |
7.32
|
10 | 6.85 | 7.32 | 7.32 | 0 | 0 | 0 |
13/10/2020 |
6.85
|
1,140 | 6.41 | 6.85 | 5.97 | 0 | 0 | 0 |
12/10/2020 |
6.41
|
1,300 | 6.41 | 6.41 | 6.40 | 0 | 0 | 0 |
09/10/2020 |
6.41
|
10 | 6.86 | 6.86 | 6.41 | 0 | 0 | 0 |
08/10/2020 |
6.86
|
20 | 7.28 | 7.28 | 6.86 | 0 | 0 | 0 |
07/10/2020 |
7.28
|
1,130 | 7.82 | 7.82 | 7.28 | 0 | 0 | 0 |
06/10/2020 |
7.82
|
2,750 | 8.40 | 8.40 | 7.82 | 0 | 0 | 0 |
05/10/2020 |
8.40
|
20 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
02/10/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
01/10/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
30/09/2020 |
8.50
|
210 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
29/09/2020 |
8.80
|
560 | 9 | 9 | 8.80 | 0 | 0 | 0 |
28/09/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
25/09/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
24/09/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
23/09/2020 |
9
|
10 | 9.19 | 9.19 | 9 | 0 | 0 | 0 |
22/09/2020 |
9.19
|
240 | 8.59 | 9.19 | 8.59 | 0 | 0 | 0 |
21/09/2020 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
18/09/2020 |
8.59
|
1,400 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |