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 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2021 |
9.62
|
100 | 10.07 | 10.07 | 9.62 | 0 | 0 | 0 |
27/01/2021 |
10.07
|
0 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
26/01/2021 |
10.07
|
1,900 | 10.24 | 10.33 | 10.07 | 0 | 0 | 0 |
25/01/2021 |
10.24
|
800 | 10.15 | 10.33 | 9.49 | 0 | 0 | 0 |
22/01/2021 |
10.15
|
1,200 | 9.80 | 10.15 | 9.62 | 0 | 0 | 0 |
21/01/2021 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
20/01/2021 |
9.80
|
6,000 | 9.35 | 9.80 | 9.35 | 0 | 0 | 0 |
19/01/2021 |
9.35
|
5,900 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
18/01/2021 |
9.35
|
6,100 | 9.35 | 9.44 | 9.26 | 0 | 0 | 0 |
15/01/2021 |
9.35
|
300 | 9.80 | 10.42 | 9.35 | 0 | 0 | 0 |
14/01/2021 |
9.80
|
400 | 9.89 | 9.89 | 9.80 | 0 | 0 | 0 |
13/01/2021 |
9.89
|
2,700 | 9.89 | 9.89 | 9.35 | 0 | 0 | 0 |
12/01/2021 |
9.89
|
500 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
11/01/2021 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
08/01/2021 |
9.89
|
100 | 9.80 | 9.89 | 9.89 | 0 | 0 | 0 |
07/01/2021 |
9.80
|
1,800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
06/01/2021 |
9.80
|
1,600 | 9.84 | 9.84 | 9.62 | 0 | 0 | 0 |
05/01/2021 |
9.84
|
2,900 | 9.35 | 9.84 | 9.00 | 0 | 0 | 0 |
04/01/2021 |
9.35
|
800 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
31/12/2020 |
9.35
|
710 | 9.17 | 9.80 | 8.65 | 0 | 0 | 0 |
30/12/2020 |
9.17
|
440 | 9.62 | 9.80 | 8.95 | 0 | 0 | 0 |
29/12/2020 |
9.62
|
1,210 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
28/12/2020 |
9.62
|
3,440 | 9.62 | 9.98 | 9.62 | 0 | 0 | 0 |
25/12/2020 |
9.62
|
30 | 9.04 | 9.62 | 9.62 | 0 | 0 | 0 |
24/12/2020 |
9.04
|
3,380 | 9.71 | 9.71 | 9.04 | 0 | 0 | 0 |
23/12/2020 |
9.71
|
100 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
22/12/2020 |
9.71
|
3,410 | 9.98 | 9.98 | 9.35 | 0 | 0 | 0 |
21/12/2020 |
9.98
|
150 | 10.07 | 10.24 | 9.98 | 0 | 0 | 0 |
18/12/2020 |
10.07
|
160 | 9.98 | 10.15 | 10.07 | 0 | 0 | 0 |
17/12/2020 |
9.98
|
4,500 | 9.71 | 9.98 | 9.04 | 0 | 0 | 0 |
16/12/2020 |
9.71
|
10 | 9.26 | 9.71 | 9.71 | 0 | 0 | 0 |
15/12/2020 |
9.26
|
2,070 | 9.71 | 9.71 | 9.26 | 0 | 0 | 0 |
14/12/2020 |
9.71
|
580 | 9.98 | 9.98 | 9.31 | 0 | 0 | 0 |
11/12/2020 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
10/12/2020 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
09/12/2020 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
08/12/2020 |
9.98
|
10 | 9.58 | 9.98 | 9.98 | 0 | 0 | 0 |
07/12/2020 |
9.58
|
400 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
04/12/2020 |
9.58
|
10 | 9.62 | 9.62 | 9.58 | 0 | 0 | 0 |
03/12/2020 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
02/12/2020 |
9.62
|
900 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
01/12/2020 |
9.62
|
20 | 9.26 | 9.62 | 9.17 | 0 | 0 | 0 |
30/11/2020 |
9.26
|
10 | 9.53 | 9.53 | 9.26 | 0 | 0 | 0 |
27/11/2020 |
9.53
|
10 | 9.66 | 9.66 | 9.53 | 0 | 0 | 0 |
26/11/2020 |
9.66
|
10 | 9.35 | 9.66 | 9.66 | 0 | 0 | 0 |
25/11/2020 |
9.35
|
50 | 9.89 | 9.89 | 9.22 | 0 | 0 | 0 |
24/11/2020 |
9.89
|
20 | 9.93 | 9.93 | 9.26 | 0 | 0 | 0 |
23/11/2020 |
9.93
|
290 | 10.15 | 10.15 | 9.49 | 0 | 0 | 0 |
20/11/2020 |
10.15
|
50 | 10.15 | 10.51 | 10.15 | 0 | 0 | 0 |
19/11/2020 |
10.15
|
20 | 9.89 | 10.15 | 9.26 | 0 | 0 | 0 |
18/11/2020 |
9.89
|
500 | 9.93 | 9.93 | 9.31 | 0 | 0 | 0 |
17/11/2020 |
9.93
|
30 | 9.80 | 9.93 | 9.93 | 0 | 0 | 0 |
16/11/2020 |
9.80
|
30 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
13/11/2020 |
9.80
|
20 | 10.02 | 10.02 | 9.35 | 0 | 0 | 0 |
12/11/2020 |
10.02
|
320 | 9.98 | 10.02 | 10.02 | 0 | 0 | 0 |
11/11/2020 |
9.98
|
10 | 9.66 | 9.98 | 9.98 | 0 | 0 | 0 |
10/11/2020 |
9.66
|
280 | 9.66 | 9.66 | 9.00 | 0 | 0 | 0 |
09/11/2020 |
9.66
|
4,040 | 9.44 | 9.66 | 8.82 | 0 | 0 | 0 |
06/11/2020 |
9.44
|
10 | 9.31 | 9.44 | 9.44 | 0 | 0 | 0 |
05/11/2020 |
9.31
|
1,070 | 9.53 | 9.53 | 9.00 | 0 | 0 | 0 |
04/11/2020 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
03/11/2020 |
9.53
|
40 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
02/11/2020 |
9.53
|
10 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
30/10/2020 |
9.53
|
20 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
29/10/2020 |
9.53
|
20 | 9.22 | 9.53 | 8.58 | 0 | 0 | 0 |
28/10/2020 |
9.22
|
2,600 | 9.22 | 9.22 | 8.65 | 0 | 0 | 0 |
27/10/2020 |
9.22
|
10 | 9.80 | 9.80 | 9.22 | 0 | 0 | 0 |
26/10/2020 |
9.80
|
2,700 | 9.98 | 9.98 | 9.31 | 0 | 0 | 0 |
23/10/2020 |
9.98
|
6,220 | 9.80 | 9.98 | 9.13 | 0 | 0 | 0 |
22/10/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
21/10/2020 |
9.80
|
550 | 10.15 | 10.15 | 9.49 | 0 | 0 | 0 |
20/10/2020 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
19/10/2020 |
10.15
|
1,910 | 9.80 | 10.15 | 9.35 | 0 | 0 | 0 |
16/10/2020 |
9.80
|
110 | 9.53 | 9.80 | 9.17 | 0 | 0 | 0 |
15/10/2020 |
9.53
|
1,870 | 9.80 | 9.80 | 9.53 | 0 | 0 | 0 |
14/10/2020 |
9.80
|
1,250 | 9.71 | 9.80 | 9.71 | 0 | 0 | 0 |
13/10/2020 |
9.71
|
950 | 9.71 | 9.80 | 9.71 | 0 | 0 | 0 |
12/10/2020 |
9.71
|
100 | 9.80 | 9.80 | 9.17 | 0 | 0 | 0 |
09/10/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
08/10/2020 |
9.80
|
1,890 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
07/10/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
06/10/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
05/10/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
02/10/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
01/10/2020 |
9.80
|
110 | 9.71 | 9.80 | 9.09 | 0 | 0 | 0 |
30/09/2020 |
9.71
|
160 | 9.53 | 9.71 | 9.53 | 0 | 0 | 0 |
29/09/2020 |
9.53
|
230 | 9.71 | 9.80 | 9.35 | 0 | 0 | 0 |
28/09/2020 |
9.71
|
124,330 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
25/09/2020 |
9.71
|
10 | 9.35 | 9.71 | 9.71 | 0 | 0 | 0 |
24/09/2020 |
9.35
|
4,800 | 9.80 | 9.80 | 9.35 | 0 | 0 | 0 |
23/09/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
22/09/2020 |
9.80
|
2,630 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
21/09/2020 |
9.80
|
1,510 | 9.80 | 9.80 | 9.26 | 0 | 0 | 0 |
18/09/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
17/09/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
16/09/2020 |
9.80
|
100 | 9.80 | 9.80 | 9.53 | 0 | 0 | 0 |
15/09/2020 |
9.80
|
70 | 10.02 | 10.02 | 9.40 | 0 | 0 | 0 |
14/09/2020 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
11/09/2020 |
10.02
|
20 | 10.15 | 10.15 | 10.02 | 0 | 0 | 0 |
10/09/2020 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |