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) |
-0.20 | -1.75% | 63,000 | 0 | 0 |
10.50
12
10.90
|
2 tháng
(2024-07-22) |
-0.50 | -4.27% | 75,100 | 0 | 0 |
9.50
12
10.90
|
3 tháng
(2024-06-21) |
-0.50 | -4.27% | 76,100 | 0 | 0 |
9.50
12
10.90
|
6 tháng
(2024-03-25) |
1 | 9.80% | 100,900 | 0 | 0 |
9
12
10.90
|
12 tháng
(2023-09-25) |
0.70 | 6.67% | 412,900 | 0 | 0 |
9
20.20
10.90
|
24 tháng
(2022-09-30) |
0.80 | 7.69% | 917,700 | 0 | 0 |
9
20.20
10.90
|
36 tháng
(2021-10-05) |
1.60 | 16.67% | 1,122,083 | -14,000 | -0.1 |
7.10
20.20
10.90
|
60 tháng
(2019-10-16) |
-0.22 | -1.90% | 1,607,977 | -22,200 | -0.2 |
7.10
20.20
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/06/2020 |
10.66
|
900 | 12.08 | 12.08 | 10.66 | 0 | 0 | 0 |
19/06/2020 |
12.08
|
2,400 | 10.56 | 12.08 | 10.37 | 0 | 0 | 0 |
18/06/2020 |
10.56
|
2,200 | 10.37 | 11.99 | 10.28 | 0 | 0 | 0 |
17/06/2020 |
10.37
|
1,900 | 10.47 | 11.99 | 9.90 | 0 | 0 | 0 |
16/06/2020 |
10.47
|
2,200 | 10.09 | 11.89 | 9.90 | 0 | 0 | 0 |
15/06/2020 |
10.09
|
1,100 | 9.90 | 11.70 | 9.90 | 0 | 0 | 0 |
12/06/2020 |
9.90
|
1,700 | 10.09 | 11.42 | 9.61 | 0 | 0 | 0 |
11/06/2020 |
10.09
|
500 | 11.42 | 11.42 | 10.09 | 0 | 0 | 0 |
10/06/2020 |
11.42
|
800 | 11.42 | 12.84 | 9.90 | 0 | 0 | 0 |
09/06/2020 |
11.42
|
200 | 9.61 | 11.42 | 11.42 | 0 | 0 | 0 |
08/06/2020 |
9.61
|
2,700 | 9.23 | 10.66 | 9.61 | 0 | 0 | 0 |
05/06/2020 |
9.23
|
800 | 11.32 | 11.32 | 9.23 | 0 | 0 | 0 |
04/06/2020 |
11.32
|
700 | 9.99 | 11.32 | 9.42 | 0 | 0 | 0 |
03/06/2020 |
9.99
|
2,200 | 10.47 | 10.47 | 9.99 | 0 | 0 | 0 |
02/06/2020 |
10.47
|
170 | 9.70 | 10.47 | 10.47 | 0 | 0 | 0 |
01/06/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
29/05/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
28/05/2020 |
9.70
|
0 | 10.18 | 9.70 | 9.70 | 0 | 0 | 0 |
27/05/2020 |
10.18
|
700 | 11.04 | 11.04 | 9.61 | 0 | 0 | 0 |
26/05/2020 |
11.04
|
805 | 9.61 | 11.04 | 9.99 | 0 | 0 | 0 |
25/05/2020 |
9.61
|
700 | 9.80 | 9.80 | 9.61 | 0 | 0 | 0 |
22/05/2020 |
9.80
|
2,000 | 10.09 | 10.09 | 9.80 | 0 | 0 | 0 |
21/05/2020 |
10.09
|
1,170 | 9.42 | 10.09 | 8.94 | 0 | 0 | 0 |
20/05/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
19/05/2020 |
9.42
|
0 | 9.23 | 9.42 | 9.42 | 0 | 0 | 0 |
18/05/2020 |
9.23
|
400 | 9.51 | 9.99 | 9.23 | 0 | 0 | 0 |
15/05/2020 |
9.51
|
1,200 | 9.51 | 10.47 | 9.13 | 0 | 0 | 0 |
14/05/2020 |
9.51
|
1,400 | 9.99 | 10.47 | 8.56 | 0 | 0 | 0 |
13/05/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
12/05/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
11/05/2020 |
9.99
|
20 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
08/05/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
07/05/2020 |
9.99
|
200 | 10.18 | 10.18 | 9.99 | 0 | 0 | 0 |
06/05/2020 |
10.18
|
0 | 10.28 | 10.18 | 10.18 | 0 | 0 | 0 |
05/05/2020 |
10.28
|
400 | 10.47 | 10.47 | 9.90 | 0 | 0 | 0 |
04/05/2020 |
10.47
|
200 | 10.56 | 10.56 | 10.09 | 0 | 0 | 0 |
29/04/2020 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
28/04/2020 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
27/04/2020 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
24/04/2020 |
10.56
|
200 | 10.75 | 10.75 | 10.56 | 0 | 0 | 0 |
23/04/2020 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
22/04/2020 |
10.75
|
200 | 11.42 | 11.42 | 10.75 | 0 | 0 | 0 |
21/04/2020 |
11.42
|
600 | 13.13 | 13.13 | 11.42 | 0 | 0 | 0 |
20/04/2020 |
13.13
|
500 | 12.84 | 13.13 | 11.42 | 0 | 0 | 0 |
17/04/2020 |
12.84
|
800 | 12.84 | 12.84 | 11.42 | 0 | 0 | 0 |
16/04/2020 |
12.84
|
1,400 | 12.18 | 12.84 | 11.70 | 0 | 0 | 0 |
15/04/2020 |
12.18
|
200 | 12.75 | 12.75 | 12.18 | 0 | 0 | 0 |
14/04/2020 |
12.75
|
0 | 13.32 | 12.75 | 12.75 | 0 | 0 | 0 |
13/04/2020 |
13.32
|
800 | 11.99 | 13.32 | 11.13 | 0 | 0 | 0 |
10/04/2020 |
11.99
|
200 | 13.32 | 13.32 | 11.99 | 0 | 0 | 0 |
09/04/2020 |
13.32
|
100 | 12.18 | 13.32 | 13.32 | 0 | 0 | 0 |
08/04/2020 |
12.18
|
900 | 13.80 | 13.80 | 12.18 | 0 | 0 | 0 |
07/04/2020 |
13.80
|
2,400 | 13.32 | 14.27 | 11.32 | 0 | 0 | 0 |
06/04/2020 |
13.32
|
400 | 12.46 | 13.32 | 10.85 | 0 | 0 | 0 |
03/04/2020 |
12.46
|
900 | 13.70 | 13.70 | 12.46 | 0 | 0 | 0 |
01/04/2020 |
13.70
|
700 | 13.32 | 13.80 | 11.70 | 0 | 0 | 0 |
31/03/2020 |
13.32
|
1,213 | 13.32 | 13.32 | 11.99 | 0 | 0 | 0 |
30/03/2020 |
13.32
|
4,510 | 14.08 | 14.08 | 12.27 | 0 | 0 | 0 |
27/03/2020 |
14.08
|
100 | 14.18 | 14.18 | 14.08 | 0 | 0 | 0 |
26/03/2020 |
14.18
|
2,000 | 14.27 | 14.27 | 13.32 | 0 | 0 | 0 |
25/03/2020 |
14.27
|
20,900 | 14.18 | 14.27 | 12.46 | 0 | 0 | 0 |
24/03/2020 |
14.18
|
3,700 | 14.27 | 14.27 | 12.27 | 0 | 0 | 0 |
23/03/2020 |
14.27
|
3,800 | 12.75 | 14.27 | 12.75 | 0 | 0 | 0 |
20/03/2020 |
12.75
|
2,100 | 14.46 | 14.46 | 12.46 | 0 | 0 | 0 |
19/03/2020 |
14.46
|
900 | 14.27 | 14.46 | 12.37 | 0 | 0 | 0 |
18/03/2020 |
14.27
|
4,100 | 14.27 | 14.46 | 12.27 | 0 | 0 | 0 |
17/03/2020 |
14.27
|
1,300 | 14.27 | 14.27 | 12.46 | 0 | 0 | 0 |
16/03/2020 |
14.27
|
1,800 | 14.75 | 16.08 | 12.46 | 0 | 0 | 0 |
13/03/2020 |
14.75
|
14,900 | 13.13 | 14.84 | 11.04 | 0 | 0 | 0 |
12/03/2020 |
13.13
|
33,800 | 11.42 | 13.13 | 11.42 | 0 | 0 | 0 |
11/03/2020 |
11.42
|
600 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
10/03/2020 |
11.42
|
2,000 | 11.70 | 11.70 | 8.66 | 0 | 0 | 0 |
09/03/2020 |
11.70
|
1,400 | 11.13 | 11.70 | 9.42 | 0 | 0 | 0 |
06/03/2020 |
11.13
|
1,005 | 10.56 | 12.08 | 10.18 | 0 | 0 | 0 |
05/03/2020 |
10.56
|
300 | 10.09 | 11.32 | 10.56 | 0 | 0 | 0 |
04/03/2020 |
10.09
|
800 | 11.13 | 11.13 | 10.09 | 0 | 0 | 0 |
03/03/2020 |
11.13
|
1,105 | 11.51 | 11.51 | 9.32 | 0 | 0 | 0 |
02/03/2020 |
11.51
|
900 | 9.70 | 11.51 | 9.13 | 0 | 0 | 0 |
28/02/2020 |
9.70
|
1,600 | 12.46 | 12.46 | 9.70 | 0 | 0 | 0 |
27/02/2020 |
12.46
|
605 | 11.32 | 12.46 | 10.09 | 0 | 0 | 0 |
26/02/2020 |
11.32
|
900 | 9.90 | 11.32 | 11.32 | 0 | 0 | 0 |
25/02/2020 |
9.90
|
300 | 9.70 | 9.90 | 9.90 | 0 | 0 | 0 |
24/02/2020 |
9.70
|
4,100 | 10.56 | 10.75 | 9.70 | 0 | 0 | 0 |
21/02/2020 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
20/02/2020 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
19/02/2020 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
18/02/2020 |
10.56
|
100 | 10.94 | 10.94 | 10.56 | 0 | 0 | 0 |
17/02/2020 |
10.94
|
200 | 12.27 | 12.27 | 10.94 | 0 | 0 | 0 |
14/02/2020 |
12.27
|
1,700 | 10.47 | 12.27 | 10.18 | 0 | 0 | 0 |
13/02/2020 |
10.47
|
600 | 10.18 | 11.70 | 10.28 | 0 | 0 | 0 |
12/02/2020 |
10.18
|
500 | 10.56 | 10.56 | 10.18 | 0 | 0 | 0 |
11/02/2020 |
10.56
|
3,200 | 9.80 | 11.23 | 9.99 | 0 | 0 | 0 |
10/02/2020 |
9.80
|
300 | 12.27 | 12.27 | 9.80 | 0 | 0 | 0 |
07/02/2020 |
12.27
|
400 | 12.27 | 12.27 | 9.70 | 0 | 0 | 0 |
06/02/2020 |
12.27
|
300 | 11.04 | 12.27 | 10.28 | 0 | 0 | 0 |
05/02/2020 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
04/02/2020 |
11.04
|
100 | 11.61 | 11.61 | 11.04 | 0 | 0 | 0 |
03/02/2020 |
11.61
|
302 | 12.37 | 12.37 | 11.51 | 0 | 0 | 0 |
31/01/2020 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 |
30/01/2020 |
12.37
|
1,920 | 13.70 | 13.70 | 12.37 | 0 | 0 | 0 |