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 | 0% | 9,166,000 | 47,710 | 0.5 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,202,000 | 11,310 | 0.1 |
10.30
12.55
11.10
|
3 tháng
(2024-06-21) |
-0.26 | -2.32% | 17,018,400 | 73,670 | 0.8 |
10.30
12.55
11.10
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,192,600 | 26,470 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,301,900 | 128,870 | 1.5 |
7.26
12.55
11.10
|
24 tháng
(2022-09-30) |
2.93 | 35.82% | 85,019,300 | 150,135 | 1.1 |
5.15
12.86
11.10
|
36 tháng
(2021-10-05) |
-0.33 | -2.88% | 132,992,600 | 153,265 | 1.9 |
5.15
30.26
11.10
|
60 tháng
(2019-10-16) |
2.53 | 29.50% | 144,264,623 | 164,565 | 1.9 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
27/04/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
24/04/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
23/04/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
22/04/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
21/04/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
20/04/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
17/04/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
16/04/2020 |
9.96
|
100 | 9.42 | 9.96 | 9.96 | 0 | 0 | 0 |
15/04/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
14/04/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
13/04/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
10/04/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
09/04/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
08/04/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
07/04/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
06/04/2020 |
9.42
|
88 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
03/04/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
01/04/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
31/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
30/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
27/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
26/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
25/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
24/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
23/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
20/03/2020 |
9.42
|
2 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
19/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
18/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
17/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
16/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
13/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
12/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
11/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
10/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
09/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
06/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
05/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
04/03/2020 |
9.42
|
20 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
03/03/2020 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
02/03/2020 |
9.42
|
12 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
28/02/2020 |
9.42
|
36 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
27/02/2020 |
9.42
|
4,000 | 9.42 | 9.42 | 8.80 | 0 | 0 | 0 |
26/02/2020 |
9.42
|
500 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
25/02/2020 |
9.42
|
1,100 | 9.19 | 9.42 | 8.88 | 0 | 1,000 | -0.0 |
24/02/2020 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
21/02/2020 |
9.19
|
1,800 | 9.19 | 9.19 | 8.88 | 0 | 1,800 | -0.0 |
20/02/2020 |
9.19
|
300 | 9.42 | 9.42 | 9.19 | 0 | 0 | 0 |
19/02/2020 |
9.42
|
1,100 | 9.65 | 9.65 | 9.27 | 0 | 1,100 | -0.0 |
18/02/2020 |
9.65
|
5,106 | 9.19 | 9.65 | 8.88 | 0 | 5,000 | -0.1 |
17/02/2020 |
9.19
|
500 | 9.27 | 9.27 | 9.19 | 0 | 500 | -0.0 |
14/02/2020 |
9.27
|
30 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
13/02/2020 |
9.27
|
300 | 9.58 | 9.58 | 9.27 | 0 | 0 | 0 |
12/02/2020 |
9.58
|
100 | 9.65 | 9.65 | 9.58 | 0 | 0 | 0 |
11/02/2020 |
9.65
|
100 | 10.04 | 10.04 | 9.65 | 0 | 0 | 0 |
10/02/2020 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
07/02/2020 |
10.04
|
200 | 10.97 | 10.97 | 9.88 | 0 | 0 | 0 |
06/02/2020 |
10.97
|
40 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
05/02/2020 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
04/02/2020 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
03/02/2020 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
31/01/2020 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
30/01/2020 |
10.97
|
5,000 | 10.81 | 10.97 | 10.81 | 0 | 0 | 0 |
22/01/2020 |
10.81
|
700 | 10.35 | 10.81 | 10.12 | 0 | 0 | 0 |
21/01/2020 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
20/01/2020 |
10.35
|
600 | 9.65 | 10.35 | 9.81 | 0 | 0 | 0 |
17/01/2020 |
9.65
|
500 | 9.73 | 9.73 | 9.65 | 0 | 0 | 0 |
16/01/2020 |
9.73
|
1 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
15/01/2020 |
9.73
|
240 | 9.88 | 9.96 | 9.73 | 0 | 0 | 0 |
14/01/2020 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
13/01/2020 |
9.88
|
300 | 10.35 | 10.35 | 9.73 | 200 | 0 | 0.0 |
10/01/2020 |
10.35
|
700 | 9.96 | 10.35 | 9.81 | 0 | 0 | 0 |
09/01/2020 |
9.96
|
26 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
08/01/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
07/01/2020 |
9.96
|
500 | 9.88 | 9.96 | 9.81 | 0 | 0 | 0 |
06/01/2020 |
9.88
|
45 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
03/01/2020 |
9.88
|
300 | 9.65 | 9.88 | 9.27 | 0 | 0 | 0 |
02/01/2020 |
9.65
|
2,300 | 10.04 | 10.04 | 9.34 | 0 | 0 | 0 |
31/12/2019 |
10.04
|
1,900 | 9.81 | 10.12 | 9.58 | 0 | 0 | 0 |
30/12/2019 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
27/12/2019 |
9.81
|
9,174 | 9.65 | 9.96 | 8.88 | 0 | 0 | 0 |
26/12/2019 |
9.65
|
1,200 | 9.73 | 9.73 | 9.03 | 0 | 0 | 0 |
25/12/2019 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
24/12/2019 |
9.73
|
100 | 9.65 | 9.73 | 9.73 | 0 | 0 | 0 |
23/12/2019 |
9.65
|
200 | 9.73 | 9.81 | 9.65 | 0 | 0 | 0 |
20/12/2019 |
9.73
|
5,300 | 9.88 | 9.88 | 8.96 | 0 | 0 | 0 |
19/12/2019 |
9.88
|
900 | 9.27 | 9.88 | 9.19 | 0 | 0 | 0 |
18/12/2019 |
9.27
|
500 | 9.96 | 9.96 | 9.27 | 0 | 0 | 0 |
17/12/2019 |
9.96
|
500 | 9.27 | 9.96 | 9.88 | 0 | 0 | 0 |
16/12/2019 |
9.27
|
14,870 | 10.04 | 10.04 | 9.19 | 0 | 0 | 0 |
13/12/2019 |
10.04
|
78,000 | 10.42 | 10.66 | 9.73 | 0 | 0 | 0 |
12/12/2019 |
10.42
|
11,600 | 10.73 | 10.73 | 9.73 | 0 | 0 | 0 |
11/12/2019 |
10.73
|
12,885 | 10.42 | 10.73 | 9.65 | 0 | 0 | 0 |
10/12/2019 |
10.42
|
5,559 | 10.42 | 10.73 | 9.65 | 0 | 0 | 0 |
09/12/2019 |
10.42
|
3,800 | 10.81 | 10.81 | 10.04 | 0 | 0 | 0 |
06/12/2019 |
10.81
|
8,500 | 10.81 | 10.81 | 10.73 | 0 | 0 | 0 |
05/12/2019 |
10.81
|
600 | 10.81 | 10.81 | 10.73 | 0 | 0 | 0 |
04/12/2019 |
10.81
|
24,710 | 10.04 | 10.81 | 10.04 | 0 | 0 | 0 |
03/12/2019 |
10.04
|
31,300 | 9.88 | 10.04 | 9.88 | 0 | 0 | 0 |
02/12/2019 |
9.88
|
31,500 | 9.88 | 9.88 | 9.42 | 100 | 0 | 0.0 |