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) |
1.20 | 9.92% | 1,885,500 | 778,800 | 10.0 |
12.10
13.30
13.30
|
2 tháng
(2024-07-22) |
0.60 | 4.72% | 3,229,800 | 1,370,000 | 16.9 |
11.50
13.30
13.30
|
3 tháng
(2024-06-21) |
0.70 | 5.56% | 7,396,300 | 1,370,100 | 16.9 |
11.50
13.30
13.30
|
6 tháng
(2024-03-25) |
1.30 | 10.83% | 13,523,800 | 1,368,300 | 16.9 |
10.90
13.30
13.30
|
12 tháng
(2023-09-25) |
0.70 | 5.56% | 15,819,800 | 1,371,100 | 17.0 |
10.90
13.30
13.30
|
24 tháng
(2022-09-30) |
-11.10 | -45.49% | 29,484,634 | 1,375,697 | 17.0 |
10.50
24.60
13.30
|
36 tháng
(2021-10-05) |
-5.82 | -30.42% | 54,503,060 | 1,348,211 | 16.0 |
10.50
39.90
13.30
|
60 tháng
(2019-10-16) |
4.89 | 58.20% | 102,216,794 | 1,374,411 | 16.3 |
7.96
39.90
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2020 |
9.65
|
800 | 9.65 | 9.82 | 8.50 | 0 | 0 | 0 |
23/04/2020 |
9.65
|
100 | 9.56 | 9.65 | 9.65 | 0 | 0 | 0 |
22/04/2020 |
9.56
|
100 | 9.73 | 9.73 | 9.56 | 0 | 0 | 0 |
21/04/2020 |
9.73
|
300 | 9.29 | 9.73 | 9.29 | 0 | 0 | 0 |
20/04/2020 |
9.29
|
200 | 9.03 | 9.38 | 9.29 | 0 | 0 | 0 |
17/04/2020 |
9.03
|
700 | 9.56 | 9.56 | 9.03 | 0 | 0 | 0 |
16/04/2020 |
9.56
|
108 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
15/04/2020 |
9.56
|
200 | 8.41 | 9.56 | 9.56 | 0 | 0 | 0 |
14/04/2020 |
8.41
|
4,960 | 8.50 | 8.50 | 8.05 | 0 | 0 | 0 |
13/04/2020 |
8.50
|
100 | 9.73 | 9.73 | 8.50 | 0 | 0 | 0 |
10/04/2020 |
9.73
|
102 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
09/04/2020 |
9.73
|
2,070 | 9.20 | 9.73 | 9.73 | 0 | 0 | 0 |
08/04/2020 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
07/04/2020 |
9.20
|
32 | 9.47 | 9.47 | 9.20 | 0 | 0 | 0 |
06/04/2020 |
9.47
|
410 | 9.56 | 9.56 | 8.32 | 0 | 0 | 0 |
03/04/2020 |
9.56
|
12 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
01/04/2020 |
9.56
|
3,100 | 9.12 | 9.56 | 9.03 | 0 | 0 | 0 |
31/03/2020 |
9.12
|
100 | 8.14 | 9.12 | 9.12 | 0 | 0 | 0 |
30/03/2020 |
8.14
|
100 | 9.56 | 9.56 | 8.14 | 0 | 0 | 0 |
27/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
26/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
25/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
24/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
23/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
20/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
19/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
18/03/2020 |
9.56
|
10 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
17/03/2020 |
9.56
|
130 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
16/03/2020 |
9.56
|
452 | 9.65 | 9.65 | 8.32 | 0 | 0 | 0 |
13/03/2020 |
9.65
|
10 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
12/03/2020 |
9.65
|
100 | 9.03 | 9.65 | 9.65 | 0 | 0 | 0 |
11/03/2020 |
9.03
|
2,100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
10/03/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
09/03/2020 |
9.03
|
10 | 9.20 | 9.20 | 9.03 | 0 | 0 | 0 |
06/03/2020 |
9.20
|
900 | 8.58 | 9.20 | 8.05 | 0 | 0 | 0 |
05/03/2020 |
8.58
|
7 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
04/03/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
03/03/2020 |
8.58
|
149 | 9.73 | 9.73 | 8.58 | 0 | 0 | 0 |
02/03/2020 |
9.73
|
2,210 | 9.91 | 9.91 | 8.58 | 0 | 0 | 0 |
28/02/2020 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
27/02/2020 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
26/02/2020 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
25/02/2020 |
9.91
|
500 | 10 | 10 | 9.91 | 0 | 0 | 0 |
24/02/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
21/02/2020 |
10
|
7 | 10 | 10 | 10 | 0 | 0 | 0 |
20/02/2020 |
10
|
500 | 9.73 | 10 | 10 | 0 | 0 | 0 |
19/02/2020 |
9.73
|
300 | 9.82 | 10.35 | 9.73 | 0 | 0 | 0 |
18/02/2020 |
9.82
|
0 | 10.09 | 9.82 | 9.82 | 0 | 0 | 0 |
17/02/2020 |
10.09
|
200 | 10.53 | 10.53 | 9.47 | 0 | 0 | 0 |
14/02/2020 |
10.53
|
10,200 | 9.29 | 10.53 | 9.20 | 0 | 0 | 0 |
13/02/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
12/02/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
11/02/2020 |
9.29
|
2,030 | 9.38 | 9.38 | 9.29 | 0 | 0 | 0 |
10/02/2020 |
9.38
|
1,009 | 9.47 | 9.47 | 9.38 | 0 | 0 | 0 |
07/02/2020 |
9.47
|
400 | 9.38 | 9.65 | 9.38 | 0 | 0 | 0 |
06/02/2020 |
9.38
|
700 | 9.20 | 9.38 | 9.12 | 0 | 0 | 0 |
05/02/2020 |
9.20
|
2,500 | 9.38 | 9.38 | 9.20 | 0 | 0 | 0 |
04/02/2020 |
9.38
|
0 | 9.65 | 9.38 | 9.38 | 0 | 0 | 0 |
03/02/2020 |
9.65
|
1,100 | 9.03 | 9.65 | 9.12 | 0 | 0 | 0 |
31/01/2020 |
9.03
|
681 | 10.09 | 10.09 | 9.03 | 0 | 0 | 0 |
30/01/2020 |
10.09
|
1,700 | 10.18 | 10.18 | 8.94 | 0 | 0 | 0 |
22/01/2020 |
10.18
|
100 | 10.62 | 10.62 | 10.18 | 0 | 0 | 0 |
21/01/2020 |
10.62
|
4,806 | 9.73 | 11.06 | 8.58 | 0 | 0 | 0 |
20/01/2020 |
9.73
|
6 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
17/01/2020 |
9.73
|
1 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
16/01/2020 |
9.73
|
7 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
15/01/2020 |
9.73
|
3 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
14/01/2020 |
9.73
|
200 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
13/01/2020 |
9.73
|
1,001 | 10 | 10 | 9.73 | 0 | 0 | 0 |
10/01/2020 |
10
|
101 | 9.12 | 10 | 10 | 0 | 0 | 0 |
09/01/2020 |
9.12
|
100 | 10.53 | 10.53 | 9.12 | 0 | 0 | 0 |
08/01/2020 |
10.53
|
70 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
07/01/2020 |
10.53
|
100 | 9.73 | 10.53 | 10.53 | 0 | 0 | 0 |
06/01/2020 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
03/01/2020 |
9.73
|
3,000 | 10.27 | 10.27 | 9.73 | 0 | 0 | 0 |
02/01/2020 |
10.27
|
61 | 11.06 | 11.06 | 10.27 | 0 | 0 | 0 |
31/12/2019 |
11.06
|
83,826 | 10.18 | 11.50 | 9.03 | 0 | 0 | 0 |
30/12/2019 |
10.18
|
2,400 | 9.73 | 11.59 | 10 | 0 | 0 | 0 |
27/12/2019 |
9.73
|
16,914 | 9.12 | 11.15 | 9.73 | 0 | 0 | 0 |
26/12/2019 |
9.12
|
5,400 | 10.71 | 11.50 | 9.12 | 0 | 0 | 0 |
25/12/2019 |
10.71
|
1,000 | 9.73 | 10.71 | 10.71 | 0 | 0 | 0 |
24/12/2019 |
9.73
|
4,253 | 9.47 | 10.88 | 8.85 | 0 | 0 | 0 |
23/12/2019 |
9.47
|
3,500 | 9.12 | 9.47 | 9.29 | 0 | 0 | 0 |
20/12/2019 |
9.12
|
0 | 9.20 | 9.12 | 9.12 | 0 | 0 | 0 |
19/12/2019 |
9.20
|
16,300 | 9.03 | 9.20 | 9.12 | 0 | 0 | 0 |
18/12/2019 |
9.03
|
9,220 | 9.03 | 9.03 | 8.85 | 0 | 0 | 0 |
17/12/2019 |
9.03
|
66,100 | 9.03 | 9.03 | 8.85 | 0 | 0 | 0 |
16/12/2019 |
9.03
|
1,320 | 8.85 | 9.03 | 9.03 | 0 | 0 | 0 |
13/12/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
12/12/2019 |
8.85
|
300 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
11/12/2019 |
8.85
|
11,400 | 8.85 | 8.85 | 8.76 | 0 | 0 | 0 |
10/12/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
09/12/2019 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
06/12/2019 |
8.85
|
7,300 | 8.76 | 8.85 | 8.76 | 0 | 0 | 0 |
05/12/2019 |
8.76
|
23,300 | 8.41 | 8.76 | 8.50 | 0 | 0 | 0 |
04/12/2019 |
8.41
|
1,410 | 8.85 | 8.85 | 8.32 | 0 | 0 | 0 |
03/12/2019 |
8.85
|
8,400 | 8.50 | 8.85 | 8.41 | 0 | 0 | 0 |
02/12/2019 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
29/11/2019 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
28/11/2019 |
8.50
|
6 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |