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 | -4.41% | 301,000 | -13 | -0.0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-1.40 | -9.72% | 409,400 | -13 | -0.0 |
12.50
14.80
13
|
3 tháng
(2024-06-21) |
0.50 | 4% | 628,800 | -1,913 | -0.0 |
12
16.50
13
|
6 tháng
(2024-03-25) |
0.50 | 4% | 816,500 | -13,613 | -0.2 |
11.70
16.50
13
|
12 tháng
(2023-09-25) |
-0.70 | -5.11% | 1,571,200 | -39,813 | -0.5 |
11.20
16.50
13
|
24 tháng
(2022-09-30) |
1.70 | 15.04% | 6,400,749 | -51,213 | -0.9 |
7
16.50
13
|
36 tháng
(2021-10-05) |
-1.80 | -12.16% | 8,974,124 | -79,483 | -0.7 |
7
22.40
13
|
60 tháng
(2019-10-16) |
0.50 | 4% | 10,492,561 | 27,364 | -0.3 |
7
22.40
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/08/2020 |
11
|
600 | 10.30 | 11 | 9.90 | 0 | 0 | 0 |
03/08/2020 |
10.30
|
2,200 | 9 | 10.30 | 9.20 | 0 | 800 | -0.0 |
31/07/2020 |
9
|
0 | 8.60 | 9 | 9 | 0 | 0 | 0 |
30/07/2020 |
8.60
|
2,200 | 8.10 | 9.30 | 8.50 | 0 | 0 | 0 |
29/07/2020 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
28/07/2020 |
8.10
|
300 | 7.70 | 8.10 | 7.90 | 0 | 0 | 0 |
27/07/2020 |
7.70
|
300 | 8.90 | 8.90 | 7.70 | 0 | 0 | 0 |
24/07/2020 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
23/07/2020 |
8.90
|
600 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
22/07/2020 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
21/07/2020 |
9.30
|
100 | 8.50 | 9.30 | 9.30 | 0 | 0 | 0 |
20/07/2020 |
8.50
|
0 | 8.80 | 8.50 | 8.80 | 0 | 0 | 0 |
17/07/2020 |
8.80
|
8 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
16/07/2020 |
8.80
|
1,700 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
15/07/2020 |
9.10
|
1 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
14/07/2020 |
9.10
|
100 | 8.80 | 9.10 | 9.10 | 0 | 0 | 0 |
13/07/2020 |
8.80
|
1,100 | 9.60 | 9.60 | 8.80 | 0 | 0 | 0 |
10/07/2020 |
9.60
|
1,600 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
09/07/2020 |
9.80
|
610 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
08/07/2020 |
9.60
|
100 | 9.10 | 9.60 | 9.60 | 0 | 0 | 0 |
07/07/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
06/07/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
03/07/2020 |
9.10
|
0 | 9 | 9.10 | 9.10 | 0 | 0 | 0 |
02/07/2020 |
9
|
900 | 9.50 | 9.50 | 9 | 500 | 0 | 0.0 |
01/07/2020 |
9.50
|
2,300 | 9.20 | 9.50 | 8.60 | 0 | 0 | 0 |
30/06/2020 |
9.20
|
1,400 | 10.60 | 10.60 | 9.20 | 0 | 1,300 | -0.0 |
29/06/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
26/06/2020 |
10.60
|
100 | 9.80 | 10.60 | 10.60 | 0 | 0 | 0 |
25/06/2020 |
9.80
|
0 | 10 | 9.80 | 9.80 | 0 | 0 | 0 |
24/06/2020 |
10
|
800 | 10 | 10 | 9.50 | 0 | 0 | 0 |
23/06/2020 |
10
|
2,100 | 10 | 10 | 9.20 | 0 | 0 | 0 |
22/06/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
19/06/2020 |
10
|
300 | 10.20 | 10.20 | 10 | 0 | 300 | -0.0 |
18/06/2020 |
10.20
|
1,600 | 10.50 | 10.50 | 10 | 0 | 1,500 | -0.0 |
17/06/2020 |
10.50
|
0 | 10.40 | 10.50 | 10.50 | 0 | 0 | 0 |
16/06/2020 |
10.40
|
300 | 10.40 | 10.50 | 10.40 | 0 | 100 | -0.0 |
15/06/2020 |
10.40
|
1,100 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
12/06/2020 |
10.50
|
900 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
11/06/2020 |
10.60
|
500 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
10/06/2020 |
10.70
|
3,200 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
09/06/2020 |
10.70
|
1,100 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
08/06/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
05/06/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
04/06/2020 |
10.80
|
100 | 11 | 11 | 10.80 | 0 | 0 | 0 |
03/06/2020 |
11
|
6,200 | 10.70 | 11 | 10.20 | 0 | 0 | 0 |
02/06/2020 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
01/06/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
29/05/2020 |
10.70
|
0 | 10.90 | 10.70 | 10.70 | 0 | 0 | 0 |
28/05/2020 |
10.90
|
310 | 10.40 | 10.90 | 10.40 | 0 | 0 | 0 |
27/05/2020 |
10.40
|
5,800 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
26/05/2020 |
10.40
|
2,700 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
25/05/2020 |
10.40
|
700 | 11 | 11 | 10.40 | 0 | 0 | 0 |
22/05/2020 |
11
|
6 | 11 | 11 | 11 | 0 | 0 | 0 |
21/05/2020 |
11
|
200 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
20/05/2020 |
11.40
|
100 | 10.50 | 11.40 | 11.40 | 0 | 0 | 0 |
19/05/2020 |
10.50
|
200 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
18/05/2020 |
10.80
|
800 | 10.10 | 10.80 | 10.70 | 0 | 0 | 0 |
15/05/2020 |
10.10
|
800 | 10.30 | 10.30 | 10.10 | 0 | 800 | -0.0 |
14/05/2020 |
10.30
|
9,900 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
13/05/2020 |
10.30
|
200 | 10.20 | 10.30 | 10.30 | 0 | 0 | 0 |
12/05/2020 |
10.20
|
1,500 | 10.70 | 10.90 | 10.20 | 0 | 0 | 0 |
11/05/2020 |
10.70
|
300 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 |
08/05/2020 |
11.20
|
1,210 | 10.40 | 11.60 | 10.30 | 0 | 0 | 0 |
07/05/2020 |
10.40
|
1,900 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
06/05/2020 |
10.50
|
1,000 | 12.10 | 12.10 | 10.50 | 0 | 0 | 0 |
05/05/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
04/05/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
29/04/2020 |
12.10
|
1,700 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
28/04/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
27/04/2020 |
12.10
|
200 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
24/04/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
23/04/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
22/04/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
21/04/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
20/04/2020 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
17/04/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
16/04/2020 |
12.10
|
0 | 12 | 12.10 | 12.10 | 0 | 0 | 0 |
15/04/2020 |
12
|
3,200 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
14/04/2020 |
12.70
|
3,210 | 11.30 | 12.70 | 11.40 | 0 | 300 | -0.0 |
13/04/2020 |
11.30
|
1,800 | 10 | 11.50 | 11.30 | 0 | 0 | 0 |
10/04/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
09/04/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
08/04/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
07/04/2020 |
10
|
600 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
06/04/2020 |
10.40
|
4,200 | 9.20 | 10.40 | 10 | 1,900 | 0 | 0.0 |
03/04/2020 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
01/04/2020 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
31/03/2020 |
9.20
|
100 | 10.50 | 10.50 | 9.20 | 0 | 0 | 0 |
30/03/2020 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
27/03/2020 |
10.50
|
100 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
26/03/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
25/03/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
24/03/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
23/03/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
20/03/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
19/03/2020 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
18/03/2020 |
10.70
|
0 | 10.50 | 10.70 | 10.70 | 0 | 0 | 0 |
17/03/2020 |
10.50
|
400 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
16/03/2020 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
13/03/2020 |
10.50
|
0 | 10.30 | 10.50 | 10.50 | 0 | 0 | 0 |