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 | 0% | 3,200 | 0 | 0 |
18.90
24.10
24.10
|
2 tháng
(2024-07-22) |
-0.50 | -2.03% | 32,800 | 0 | 0 |
18.90
26
24.10
|
3 tháng
(2024-06-21) |
0.30 | 1.26% | 42,100 | 0 | 0 |
18.90
26
24.10
|
6 tháng
(2024-03-26) |
6.90 | 40.12% | 113,400 | 0 | 0 |
17.20
26
24.10
|
12 tháng
(2023-09-25) |
6.82 | 39.49% | 508,800 | 0 | 0 |
15.60
26
24.10
|
24 tháng
(2022-09-30) |
7.36 | 44% | 1,032,131 | 0 | 0 |
11.05
26
24.10
|
36 tháng
(2021-10-05) |
11.64 | 93.46% | 1,795,641 | 0 | 0 |
11.05
26
24.10
|
60 tháng
(2019-10-16) |
14.76 | 157.95% | 2,409,464 | 0 | 0 |
6.28
26
24.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2020 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
30/11/2020 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
27/11/2020 |
11.45
|
0 | 11.29 | 11.45 | 11.29 | 0 | 0 | 0 |
26/11/2020 |
11.29
|
1,500 | 11.91 | 11.91 | 11.29 | 0 | 0 | 0 |
25/11/2020 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
24/11/2020 |
11.91
|
1,000 | 11.99 | 11.99 | 11.91 | 0 | 0 | 0 |
23/11/2020 |
11.99
|
600 | 11.21 | 11.99 | 11.99 | 0 | 0 | 0 |
20/11/2020 |
11.21
|
0 | 11.29 | 11.21 | 11.21 | 0 | 0 | 0 |
19/11/2020 |
11.29
|
8,000 | 11.68 | 11.68 | 11.13 | 0 | 0 | 0 |
18/11/2020 |
11.68
|
2,000 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
17/11/2020 |
11.68
|
8,400 | 11.06 | 11.68 | 11.60 | 0 | 0 | 0 |
16/11/2020 |
11.06
|
4,400 | 11.68 | 11.68 | 11.06 | 0 | 0 | 0 |
13/11/2020 |
11.68
|
2,600 | 11.60 | 11.68 | 11.60 | 0 | 0 | 0 |
12/11/2020 |
11.60
|
100 | 11.06 | 11.60 | 11.60 | 0 | 0 | 0 |
11/11/2020 |
11.06
|
5,100 | 10.59 | 11.29 | 10.90 | 0 | 0 | 0 |
10/11/2020 |
10.59
|
8,900 | 11.06 | 11.06 | 10.12 | 0 | 0 | 0 |
09/11/2020 |
11.06
|
0 | 11.13 | 11.06 | 11.06 | 0 | 0 | 0 |
06/11/2020 |
11.13
|
400 | 10.12 | 11.13 | 10.90 | 0 | 0 | 0 |
05/11/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
04/11/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
03/11/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
02/11/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
30/10/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
29/10/2020 |
10.12
|
1,100 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
28/10/2020 |
10.12
|
2,500 | 9.81 | 10.12 | 10.12 | 0 | 0 | 0 |
27/10/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
26/10/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
23/10/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
22/10/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
21/10/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
20/10/2020 |
9.81
|
3,600 | 10.12 | 10.12 | 9.81 | 0 | 0 | 0 |
19/10/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
16/10/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
15/10/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
14/10/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
13/10/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
12/10/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
09/10/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
08/10/2020 |
10.12
|
1,000 | 10.28 | 10.28 | 10.12 | 0 | 0 | 0 |
07/10/2020 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
06/10/2020 |
10.28
|
3,100 | 10.43 | 10.43 | 10.28 | 0 | 0 | 0 |
05/10/2020 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
02/10/2020 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
01/10/2020 |
10.43
|
0 | 10.36 | 10.43 | 10.43 | 0 | 0 | 0 |
30/09/2020 |
10.36
|
5,600 | 9.42 | 10.59 | 10.04 | 0 | 0 | 0 |
29/09/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
28/09/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
25/09/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
24/09/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
23/09/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
22/09/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
21/09/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
18/09/2020 |
9.42
|
0 | 9.34 | 9.42 | 9.42 | 0 | 0 | 0 |
17/09/2020 |
9.34
|
1,600 | 9.42 | 9.42 | 9.34 | 0 | 0 | 0 |
16/09/2020 |
9.42
|
2,500 | 9.42 | 9.50 | 9.42 | 0 | 0 | 0 |
15/09/2020 |
9.42
|
300 | 10.12 | 10.12 | 9.42 | 0 | 0 | 0 |
14/09/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
11/09/2020 |
10.12
|
3,200 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
10/09/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
09/09/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
08/09/2020 |
10.12
|
100 | 9.50 | 10.12 | 10.12 | 0 | 0 | 0 |
07/09/2020 |
9.50
|
700 | 10.28 | 10.28 | 9.50 | 0 | 0 | 0 |
04/09/2020 |
10.28
|
900 | 10.43 | 10.43 | 10.28 | 0 | 0 | 0 |
03/09/2020 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
01/09/2020 |
10.43
|
200 | 10.82 | 10.82 | 10.43 | 0 | 0 | 0 |
31/08/2020 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
28/08/2020 |
10.82
|
100 | 9.42 | 10.82 | 10.82 | 0 | 0 | 0 |
27/08/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
26/08/2020 |
9.42
|
4,600 | 9.97 | 9.97 | 9.42 | 0 | 0 | 0 |
25/08/2020 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
24/08/2020 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
21/08/2020 |
9.97
|
0 | 10.12 | 9.97 | 9.97 | 0 | 0 | 0 |
20/08/2020 |
10.12
|
1,000 | 10.12 | 10.12 | 9.73 | 0 | 0 | 0 |
19/08/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
18/08/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
17/08/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
14/08/2020 |
10.12
|
600 | 9.81 | 10.12 | 10.12 | 0 | 0 | 0 |
13/08/2020 |
9.81
|
700 | 9.81 | 9.97 | 9.81 | 0 | 0 | 0 |
12/08/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
11/08/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
10/08/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
07/08/2020 |
9.81
|
1,200 | 10.28 | 10.28 | 9.81 | 0 | 0 | 0 |
06/08/2020 |
10.28
|
500 | 11.91 | 11.91 | 10.28 | 0 | 0 | 0 |
05/08/2020 |
11.91
|
100 | 10.59 | 11.91 | 11.91 | 0 | 0 | 0 |
04/08/2020 |
10.59
|
1,000 | 9.81 | 10.59 | 10.59 | 0 | 0 | 0 |
03/08/2020 |
9.81
|
300 | 11.21 | 11.21 | 9.58 | 0 | 0 | 0 |
31/07/2020 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
30/07/2020 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
29/07/2020 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
28/07/2020 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
27/07/2020 |
11.21
|
100 | 10.12 | 11.21 | 11.21 | 0 | 0 | 0 |
24/07/2020 |
10.12
|
900 | 11.83 | 13.55 | 10.12 | 0 | 0 | 0 |
23/07/2020 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
22/07/2020 |
11.83
|
0 | 11.37 | 11.83 | 11.37 | 0 | 0 | 0 |
21/07/2020 |
11.37
|
700 | 11.37 | 12.92 | 11.37 | 0 | 0 | 0 |
20/07/2020 |
11.37
|
200 | 9.97 | 11.37 | 11.37 | 0 | 0 | 0 |
17/07/2020 |
9.97
|
7,900 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
16/07/2020 |
9.97
|
1,500 | 11.52 | 13.24 | 9.97 | 0 | 0 | 0 |
15/07/2020 |
11.52
|
300 | 13.16 | 13.16 | 11.52 | 0 | 0 | 0 |
14/07/2020 |
13.16
|
600 | 15.42 | 15.42 | 13.16 | 0 | 0 | 0 |