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) |
-0.60 | -5% | 3,300 | 0 | 0 |
11.40
12
11.40
|
2 tháng
(2024-07-22) |
-2 | -14.93% | 13,900 | 0 | 0 |
11.40
14.80
11.40
|
3 tháng
(2024-06-21) |
-2.50 | -17.99% | 18,200 | 0 | 0 |
11.10
15.10
11.40
|
6 tháng
(2024-03-25) |
0.80 | 7.55% | 42,300 | 0 | 0 |
9.70
15.10
11.40
|
12 tháng
(2023-09-25) |
-9 | -44.12% | 213,100 | -18,600 | -0.2 |
8.80
20.40
11.40
|
24 tháng
(2022-09-30) |
-5.62 | -33.02% | 472,748 | -35,219 | -0.4 |
8.80
22.50
11.40
|
36 tháng
(2021-10-05) |
-9.47 | -45.38% | 832,241 | -21,519 | 0.0 |
8.80
32.73
11.40
|
60 tháng
(2019-10-16) |
2.09 | 22.43% | 2,401,065 | -43,675 | -0.4 |
6.48
32.73
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
16/09/2020 |
10.51
|
160 | 9.72 | 10.51 | 10.51 | 60 | 60 | 0 |
15/09/2020 |
9.72
|
2,100 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
14/09/2020 |
9.72
|
100 | 10.59 | 10.59 | 9.72 | 0 | 0 | 0 |
11/09/2020 |
10.59
|
15,100 | 9.72 | 10.59 | 9.48 | 0 | 0 | 0 |
10/09/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
09/09/2020 |
9.72
|
270 | 10.19 | 10.19 | 9.72 | 70 | 0 | 0.0 |
08/09/2020 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
07/09/2020 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
04/09/2020 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
03/09/2020 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
01/09/2020 |
10.19
|
107 | 10.67 | 10.67 | 10.19 | 7 | 0 | 0.0 |
31/08/2020 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
28/08/2020 |
10.67
|
1,700 | 10.83 | 10.83 | 10.67 | 0 | 0 | 0 |
27/08/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
26/08/2020 |
10.83
|
100 | 9.96 | 10.83 | 10.83 | 0 | 0 | 0 |
25/08/2020 |
9.96
|
1,446 | 9.88 | 9.96 | 9.80 | 0 | 0 | 0 |
24/08/2020 |
9.88
|
4,000 | 9.88 | 10.67 | 9.72 | 0 | 0 | 0 |
21/08/2020 |
9.88
|
10,300 | 9.80 | 10.75 | 9.88 | 0 | 0 | 0 |
20/08/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
19/08/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
18/08/2020 |
9.80
|
12,800 | 9.80 | 10.75 | 9.80 | 0 | 0 | 0 |
17/08/2020 |
9.80
|
2,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
14/08/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
13/08/2020 |
9.80
|
9,008 | 9.17 | 9.96 | 9.48 | 0 | 0 | 0 |
12/08/2020 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
11/08/2020 |
9.17
|
9,200 | 9.80 | 10.75 | 8.93 | 0 | 0 | 0 |
10/08/2020 |
9.80
|
100 | 8.93 | 9.80 | 9.80 | 0 | 0 | 0 |
07/08/2020 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
06/08/2020 |
8.93
|
3,600 | 9.72 | 10.67 | 8.93 | 0 | 0 | 0 |
05/08/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
04/08/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
03/08/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
31/07/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
30/07/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
29/07/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
28/07/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
27/07/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
24/07/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
23/07/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
22/07/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
21/07/2020 |
9.72
|
13 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
20/07/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
17/07/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
16/07/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
15/07/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
14/07/2020 |
9.72
|
7 | 9.72 | 9.72 | 9.72 | 7 | 0 | 0.0 |
13/07/2020 |
9.72
|
2,200 | 10.43 | 10.43 | 9.72 | 0 | 0 | 0 |
10/07/2020 |
10.43
|
1,000 | 9.48 | 10.43 | 10.43 | 0 | 0 | 0 |
09/07/2020 |
9.48
|
7,600 | 9.88 | 10.83 | 9.48 | 0 | 0 | 0 |
08/07/2020 |
9.88
|
7,500 | 9.56 | 10.51 | 9.88 | 0 | 0 | 0 |
07/07/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
06/07/2020 |
9.56
|
3,100 | 10.04 | 10.98 | 9.56 | 0 | 0 | 0 |
03/07/2020 |
10.04
|
200 | 10.90 | 10.90 | 9.96 | 0 | 0 | 0 |
02/07/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
01/07/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
30/06/2020 |
10.90
|
600 | 9.96 | 10.90 | 10.90 | 0 | 0 | 0 |
29/06/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
26/06/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
25/06/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
24/06/2020 |
9.96
|
200 | 11.06 | 11.06 | 9.96 | 0 | 0 | 0 |
23/06/2020 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
22/06/2020 |
11.06
|
5,100 | 10.83 | 11.06 | 9.88 | 0 | 100 | -0.0 |
19/06/2020 |
10.83
|
100 | 9.88 | 10.83 | 10.83 | 0 | 0 | 0 |
18/06/2020 |
9.88
|
8,100 | 10.11 | 11.06 | 9.17 | 0 | 0 | 0 |
17/06/2020 |
10.11
|
100 | 11.22 | 11.22 | 10.11 | 0 | 0 | 0 |
16/06/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
15/06/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
12/06/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
11/06/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
10/06/2020 |
11.22
|
100 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
09/06/2020 |
11.22
|
9,300 | 10.27 | 11.22 | 9.64 | 0 | 0 | 0 |
08/06/2020 |
10.27
|
100 | 10.59 | 10.59 | 10.27 | 0 | 0 | 0 |
05/06/2020 |
10.59
|
3,100 | 9.64 | 10.59 | 10.35 | 0 | 0 | 0 |
04/06/2020 |
9.64
|
3,100 | 9.17 | 9.64 | 9.48 | 0 | 0 | 0 |
03/06/2020 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
02/06/2020 |
9.17
|
8,900 | 10.04 | 10.98 | 9.17 | 1,000 | 0 | 0.0 |
01/06/2020 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
29/05/2020 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
28/05/2020 |
10.04
|
500 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
27/05/2020 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
26/05/2020 |
10.04
|
1,100 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
25/05/2020 |
10.04
|
1,000 | 9.17 | 10.04 | 10.04 | 0 | 0 | 0 |
22/05/2020 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
21/05/2020 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
20/05/2020 |
9.17
|
700 | 8.38 | 9.17 | 8.69 | 0 | 0 | 0 |
19/05/2020 |
8.38
|
43 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
18/05/2020 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
15/05/2020 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
14/05/2020 |
8.38
|
1,100 | 8.38 | 9.17 | 8.38 | 0 | 0 | 0 |
13/05/2020 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
12/05/2020 |
8.38
|
8 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
11/05/2020 |
8.38
|
100 | 8.93 | 8.93 | 8.38 | 0 | 0 | 0 |
08/05/2020 |
8.93
|
200 | 8.14 | 8.93 | 8.22 | 0 | 0 | 0 |
07/05/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
06/05/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
05/05/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
04/05/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
29/04/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
28/04/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |