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) |
2 | 5% | 28,200 | 0 | 0 |
38.50
42.40
42
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
42
|
3 tháng
(2024-06-21) |
-3.50 | -7.69% | 199,300 | 0 | 0 |
38.50
49.50
42
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
42
|
12 tháng
(2023-09-25) |
7.25 | 20.85% | 1,208,200 | -2,800 | -0.1 |
27.80
49.50
42
|
24 tháng
(2022-09-30) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
42
|
36 tháng
(2021-10-05) |
21.93 | 109.28% | 5,161,345 | -217,900 | -4.6 |
11.85
49.50
42
|
60 tháng
(2019-10-16) |
31.23 | 290.03% | 7,065,538 | -514,330 | -10.3 |
6.66
49.50
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
17/09/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
16/09/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
15/09/2020 |
10.57
|
100 | 9.69 | 10.57 | 10.57 | 100 | 0 | 0.0 |
14/09/2020 |
9.69
|
300 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
11/09/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
10/09/2020 |
9.69
|
300 | 10.77 | 10.77 | 9.69 | 0 | 0 | 0 |
09/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
08/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
07/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
04/09/2020 |
10.77
|
500 | 10.77 | 10.77 | 9.69 | 0 | 0 | 0 |
03/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
01/09/2020 |
10.77
|
200 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
31/08/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
28/08/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
27/08/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
26/08/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
25/08/2020 |
10.77
|
500 | 11.26 | 11.26 | 10.18 | 0 | 0 | 0 |
24/08/2020 |
11.26
|
100 | 10.28 | 11.26 | 11.26 | 100 | 0 | 0.0 |
21/08/2020 |
10.28
|
900 | 10.47 | 10.47 | 10.28 | 0 | 0 | 0 |
20/08/2020 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
19/08/2020 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
18/08/2020 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
17/08/2020 |
10.47
|
1,100 | 9.69 | 10.57 | 10.47 | 100 | 0 | 0.0 |
14/08/2020 |
9.69
|
2,500 | 9.69 | 9.69 | 9.69 | 0 | 2,500 | -0.0 |
13/08/2020 |
9.69
|
2,500 | 8.81 | 9.69 | 9.69 | 100 | 0 | 0.0 |
12/08/2020 |
8.81
|
900 | 9.69 | 9.69 | 8.81 | 0 | 0 | 0 |
11/08/2020 |
9.69
|
100 | 8.81 | 9.69 | 9.69 | 0 | 0 | 0 |
10/08/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
07/08/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
06/08/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
05/08/2020 |
8.81
|
1,500 | 8.32 | 8.81 | 8.81 | 0 | 0 | 0 |
04/08/2020 |
8.32
|
200 | 8.32 | 8.32 | 8.22 | 0 | 0 | 0 |
03/08/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
31/07/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
30/07/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
29/07/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
28/07/2020 |
8.32
|
200 | 7.83 | 8.32 | 8.32 | 0 | 0 | 0 |
27/07/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
24/07/2020 |
7.83
|
800 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
23/07/2020 |
7.83
|
900 | 7.93 | 7.93 | 7.83 | 0 | 0 | 0 |
22/07/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
21/07/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
20/07/2020 |
7.93
|
200 | 7.34 | 7.93 | 7.93 | 0 | 0 | 0 |
17/07/2020 |
7.34
|
600 | 7.83 | 7.83 | 7.34 | 0 | 0 | 0 |
16/07/2020 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
15/07/2020 |
7.83
|
100 | 8.61 | 8.61 | 7.83 | 0 | 100 | -0.0 |
14/07/2020 |
8.61
|
200 | 8.03 | 8.61 | 7.34 | 0 | 100 | -0.0 |
13/07/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
10/07/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
09/07/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
08/07/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
07/07/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
06/07/2020 |
8.03
|
700 | 8.91 | 8.91 | 8.03 | 0 | 0 | 0 |
03/07/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
02/07/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
01/07/2020 |
8.91
|
1,000 | 9.89 | 9.89 | 8.91 | 0 | 0 | 0 |
30/06/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
29/06/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
26/06/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
25/06/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
24/06/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
23/06/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
22/06/2020 |
9.89
|
4,000 | 9.01 | 9.89 | 8.81 | 0 | 0 | 0 |
19/06/2020 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
18/06/2020 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
17/06/2020 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
16/06/2020 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
15/06/2020 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
12/06/2020 |
9.01
|
100 | 8.32 | 9.01 | 9.01 | 0 | 0 | 0 |
11/06/2020 |
8.32
|
400 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
10/06/2020 |
8.32
|
900 | 8.91 | 8.91 | 8.32 | 0 | 0 | 0 |
09/06/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
08/06/2020 |
8.91
|
800 | 8.81 | 8.91 | 8.91 | 0 | 0 | 0 |
05/06/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
04/06/2020 |
8.81
|
700 | 8.61 | 8.81 | 8.81 | 0 | 0 | 0 |
03/06/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
02/06/2020 |
8.61
|
400 | 7.93 | 8.61 | 8.61 | 0 | 0 | 0 |
01/06/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
29/05/2020 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
28/05/2020 |
7.93
|
100 | 8.03 | 8.03 | 7.93 | 0 | 0 | 0 |
27/05/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
26/05/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
25/05/2020 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
22/05/2020 |
8.03
|
100 | 8.32 | 8.32 | 8.03 | 0 | 0 | 0 |
21/05/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
20/05/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
19/05/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
18/05/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
15/05/2020 |
8.32
|
200 | 7.83 | 8.32 | 8.32 | 0 | 0 | 0 |
14/05/2020 |
7.83
|
300 | 8.32 | 8.32 | 7.54 | 0 | 100 | -0.0 |
13/05/2020 |
8.32
|
400 | 7.83 | 8.32 | 7.34 | 0 | 100 | -0.0 |
12/05/2020 |
7.83
|
100 | 8.03 | 8.03 | 7.83 | 0 | 0 | 0 |
11/05/2020 |
8.03
|
200 | 7.73 | 8.03 | 7.93 | 0 | 0 | 0 |
08/05/2020 |
7.73
|
200 | 7.83 | 7.83 | 7.34 | 0 | 100 | -0.0 |
07/05/2020 |
7.83
|
200 | 7.83 | 7.83 | 7.05 | 0 | 100 | -0.0 |
06/05/2020 |
7.83
|
100 | 7.54 | 7.83 | 7.83 | 0 | 0 | 0 |
05/05/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
04/05/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
29/04/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |