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) |
-0.10 | -1.01% | 26,600 | 0 | 0 |
9.30
10.10
9.90
|
2 tháng
(2024-07-22) |
-0.50 | -4.85% | 60,300 | 0 | 0 |
9.30
10.30
9.90
|
3 tháng
(2024-06-21) |
-0.80 | -7.55% | 86,300 | 0 | 0 |
9.30
10.90
9.90
|
6 tháng
(2024-03-25) |
0.18 | 1.82% | 208,800 | 0 | 0 |
9.30
11.60
9.90
|
12 tháng
(2023-09-25) |
0.54 | 5.85% | 308,178 | 0 | 0 |
9.07
13.11
9.90
|
24 tháng
(2022-09-30) |
-5.11 | -34.25% | 489,393 | 200 | 0.0 |
8.77
14.91
9.90
|
36 tháng
(2021-10-05) |
-6.20 | -38.75% | 670,781 | -15,000 | -0.2 |
8.77
17.48
9.90
|
60 tháng
(2019-10-16) |
-7.23 | -42.44% | 1,542,842 | -36,500 | -0.6 |
8.77
17.48
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/07/2020 |
12.36
|
9,000 | 11.67 | 12.36 | 12.36 | 0 | 0 | 0 |
24/07/2020 |
11.67
|
100 | 13.39 | 13.39 | 11.67 | 0 | 0 | 0 |
23/07/2020 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
22/07/2020 |
13.39
|
2,000 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
21/07/2020 |
13.39
|
2,000 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
20/07/2020 |
13.39
|
7,000 | 13.66 | 13.66 | 13.39 | 0 | 0 | 0 |
17/07/2020 |
13.66
|
52,700 | 12.70 | 13.66 | 13.39 | 0 | 500 | -0.0 |
16/07/2020 |
12.70
|
26,900 | 12.84 | 13.66 | 12.70 | 0 | 800 | -0.0 |
15/07/2020 |
12.84
|
100 | 12.84 | 12.84 | 12.84 | 0 | 100 | -0.0 |
14/07/2020 |
12.84
|
5,000 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
13/07/2020 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
10/07/2020 |
12.84
|
0 | 12.91 | 12.84 | 12.84 | 0 | 0 | 0 |
09/07/2020 |
12.91
|
2,300 | 12.77 | 12.91 | 12.70 | 0 | 0 | 0 |
08/07/2020 |
12.77
|
4,001 | 12.36 | 12.77 | 12.70 | 0 | 0 | 0 |
07/07/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
06/07/2020 |
12.36
|
5,000 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
03/07/2020 |
12.36
|
1 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
02/07/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
01/07/2020 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
30/06/2020 |
12.36
|
900 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
29/06/2020 |
12.36
|
11,000 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
26/06/2020 |
12.36
|
100 | 12.70 | 12.70 | 12.36 | 0 | 0 | 0 |
25/06/2020 |
12.70
|
12,300 | 12.36 | 12.70 | 12.22 | 0 | 0 | 0 |
24/06/2020 |
12.36
|
700 | 12.22 | 12.36 | 12.22 | 600 | 0 | 0.0 |
23/06/2020 |
12.22
|
6,700 | 11.67 | 12.22 | 12.22 | 0 | 0 | 0 |
22/06/2020 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
19/06/2020 |
11.67
|
10,500 | 11.60 | 11.67 | 11.67 | 0 | 0 | 0 |
18/06/2020 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
17/06/2020 |
11.60
|
0 | 11.67 | 11.60 | 11.60 | 0 | 0 | 0 |
16/06/2020 |
11.67
|
16,500 | 11.53 | 11.67 | 11.53 | 0 | 0 | 0 |
15/06/2020 |
11.53
|
2,000 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
12/06/2020 |
11.53
|
22,900 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
11/06/2020 |
11.53
|
5,100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
10/06/2020 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
09/06/2020 |
11.53
|
600 | 11.67 | 11.67 | 11.53 | 500 | 0 | 0.0 |
08/06/2020 |
11.67
|
100 | 11.46 | 11.67 | 11.67 | 0 | 0 | 0 |
05/06/2020 |
11.46
|
2,000 | 11.53 | 11.53 | 11.46 | 0 | 0 | 0 |
04/06/2020 |
11.53
|
2,900 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
03/06/2020 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
02/06/2020 |
11.53
|
100 | 11.60 | 11.60 | 11.53 | 0 | 0 | 0 |
01/06/2020 |
11.60
|
5,100 | 11.53 | 11.60 | 11.46 | 0 | 0 | 0 |
29/05/2020 |
11.53
|
1,800 | 11.33 | 11.53 | 11.19 | 0 | 0 | 0 |
28/05/2020 |
11.33
|
500 | 11.53 | 11.53 | 11.33 | 0 | 0 | 0 |
27/05/2020 |
11.53
|
5,400 | 11.33 | 11.60 | 11.33 | 0 | 0 | 0 |
26/05/2020 |
11.33
|
100 | 10.98 | 11.33 | 11.33 | 0 | 0 | 0 |
25/05/2020 |
10.98
|
300 | 11.67 | 11.67 | 10.98 | 0 | 0 | 0 |
22/05/2020 |
11.67
|
1,200 | 10.98 | 11.67 | 11.53 | 0 | 0 | 0 |
21/05/2020 |
10.98
|
200 | 11.33 | 11.33 | 10.98 | 0 | 0 | 0 |
20/05/2020 |
11.33
|
900 | 10.98 | 11.33 | 11.33 | 0 | 0 | 0 |
19/05/2020 |
10.98
|
11,400 | 10.98 | 11.12 | 10.98 | 0 | 10,800 | -0.2 |
18/05/2020 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
15/05/2020 |
10.98
|
2,700 | 10.92 | 11.12 | 10.98 | 100 | 2,600 | -0.0 |
14/05/2020 |
10.92
|
2,000 | 10.98 | 10.98 | 10.92 | 200 | 0 | 0.0 |
13/05/2020 |
10.98
|
915 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
12/05/2020 |
10.98
|
700 | 10.98 | 10.98 | 10.98 | 0 | 500 | -0.0 |
11/05/2020 |
10.98
|
3,300 | 10.92 | 10.98 | 10.98 | 0 | 600 | -0.0 |
08/05/2020 |
10.92
|
3,450 | 10.98 | 10.98 | 10.85 | 0 | 0 | 0 |
07/05/2020 |
10.98
|
900 | 10.92 | 10.98 | 10.98 | 0 | 700 | -0.0 |
06/05/2020 |
10.92
|
600 | 10.64 | 10.92 | 10.78 | 0 | 0 | 0 |
05/05/2020 |
10.64
|
300 | 10.37 | 10.64 | 10.57 | 0 | 200 | -0.0 |
04/05/2020 |
10.37
|
2,900 | 10.30 | 10.57 | 10.37 | 0 | 0 | 0 |
29/04/2020 |
10.30
|
100 | 10.02 | 10.30 | 10.30 | 0 | 0 | 0 |
28/04/2020 |
10.02
|
0 | 9.95 | 10.02 | 10.02 | 0 | 0 | 0 |
27/04/2020 |
9.95
|
3,627 | 10.37 | 10.57 | 9.95 | 0 | 0 | 0 |
24/04/2020 |
10.37
|
10,350 | 10.30 | 10.37 | 9.61 | 100 | 0 | 0.0 |
23/04/2020 |
10.30
|
700 | 10.78 | 10.78 | 10.30 | 0 | 0 | 0 |
22/04/2020 |
10.78
|
0 | 10.98 | 10.78 | 10.78 | 0 | 0 | 0 |
21/04/2020 |
10.98
|
300 | 11.46 | 11.46 | 10.02 | 0 | 0 | 0 |
20/04/2020 |
11.46
|
5,600 | 12.29 | 12.29 | 10.71 | 0 | 0 | 0 |
17/04/2020 |
12.29
|
100 | 11.12 | 12.29 | 12.29 | 0 | 0 | 0 |
16/04/2020 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
15/04/2020 |
11.12
|
3,700 | 11.12 | 12.29 | 11.12 | 0 | 0 | 0 |
14/04/2020 |
11.12
|
0 | 10.98 | 11.12 | 11.12 | 0 | 0 | 0 |
13/04/2020 |
10.98
|
1,100 | 11.05 | 12.29 | 10.98 | 0 | 0 | 0 |
10/04/2020 |
11.05
|
3,100 | 10.98 | 12.70 | 11.05 | 0 | 0 | 0 |
09/04/2020 |
10.98
|
7,100 | 11.53 | 11.53 | 10.98 | 0 | 0 | 0 |
08/04/2020 |
11.53
|
167 | 11.94 | 11.94 | 11.53 | 0 | 0 | 0 |
07/04/2020 |
11.94
|
500 | 12.08 | 12.08 | 10.37 | 0 | 0 | 0 |
06/04/2020 |
12.08
|
800 | 11.60 | 12.29 | 11.60 | 0 | 0 | 0 |
03/04/2020 |
11.60
|
100 | 11.12 | 11.60 | 11.60 | 0 | 0 | 0 |
01/04/2020 |
11.12
|
1,200 | 9.75 | 11.12 | 9.75 | 0 | 0 | 0 |
31/03/2020 |
9.75
|
100 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
30/03/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
27/03/2020 |
9.75
|
2,100 | 9.68 | 9.75 | 9.75 | 0 | 0 | 0 |
26/03/2020 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
25/03/2020 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
24/03/2020 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
23/03/2020 |
9.68
|
5,000 | 10.30 | 10.30 | 9.68 | 0 | 0 | 0 |
20/03/2020 |
10.30
|
400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
19/03/2020 |
10.30
|
1,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
18/03/2020 |
10.30
|
4,900 | 10.43 | 10.98 | 10.30 | 0 | 0 | 0 |
17/03/2020 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
16/03/2020 |
10.43
|
0 | 11.53 | 10.43 | 10.43 | 0 | 0 | 0 |
13/03/2020 |
11.53
|
10,000 | 11.67 | 11.67 | 10.30 | 0 | 0 | 0 |
12/03/2020 |
11.67
|
0 | 11.46 | 11.67 | 11.67 | 0 | 0 | 0 |
11/03/2020 |
11.46
|
6,000 | 11.67 | 11.67 | 11.46 | 500 | 0 | 0.0 |
10/03/2020 |
11.67
|
500 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
09/03/2020 |
11.67
|
100 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
06/03/2020 |
11.67
|
1,500 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
05/03/2020 |
11.67
|
2,200 | 11.67 | 11.74 | 11.67 | 100 | 0 | 0.0 |