Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2020 |
10.33
|
100 | 9.72 | 10.37 | 9.16 | 0 | 0 | 0 |
16/04/2020 |
9.72
|
3,170 | 10.29 | 10.29 | 9.72 | 0 | 0 | 0 |
15/04/2020 |
10.29
|
3,360 | 9.72 | 10.29 | 9.72 | 0 | 0 | 0 |
14/04/2020 |
9.72
|
90 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
13/04/2020 |
9.72
|
8,000 | 9.11 | 9.72 | 9.72 | 0 | 0 | 0 |
10/04/2020 |
9.11
|
600 | 9.77 | 9.77 | 9.11 | 0 | 0 | 0 |
09/04/2020 |
9.77
|
20 | 9.81 | 9.81 | 9.77 | 0 | 0 | 0 |
08/04/2020 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
07/04/2020 |
9.81
|
180 | 9.38 | 10.03 | 8.72 | 0 | 0 | 0 |
06/04/2020 |
9.38
|
30 | 9.20 | 9.81 | 9.38 | 0 | 0 | 0 |
03/04/2020 |
9.20
|
1,470 | 9.72 | 10.37 | 9.07 | 0 | 0 | 0 |
01/04/2020 |
9.72
|
87,760 | 10.42 | 10.42 | 9.72 | 0 | 0 | 0 |
31/03/2020 |
10.42
|
19,940 | 10.07 | 10.42 | 9.38 | 0 | 0 | 0 |
30/03/2020 |
10.07
|
20 | 9.55 | 10.07 | 9.11 | 0 | 0 | 0 |
27/03/2020 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
26/03/2020 |
9.55
|
1,050 | 9.33 | 9.94 | 8.68 | 0 | 0 | 0 |
25/03/2020 |
9.33
|
5,170 | 9.33 | 9.33 | 8.72 | 0 | 0 | 0 |
24/03/2020 |
9.33
|
10 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
23/03/2020 |
9.33
|
100 | 10.03 | 10.03 | 9.33 | 0 | 0 | 0 |
20/03/2020 |
10.03
|
220 | 9.46 | 10.07 | 8.85 | 0 | 0 | 0 |
19/03/2020 |
9.46
|
90 | 10.16 | 10.81 | 9.46 | 0 | 0 | 0 |
18/03/2020 |
10.16
|
70 | 10.89 | 10.89 | 10.16 | 0 | 0 | 0 |
17/03/2020 |
10.89
|
200 | 11.68 | 12.46 | 10.89 | 0 | 0 | 0 |
16/03/2020 |
11.68
|
210 | 11.02 | 11.76 | 10.29 | 0 | 0 | 0 |
13/03/2020 |
11.02
|
280 | 11.07 | 11.81 | 10.33 | 0 | 0 | 0 |
12/03/2020 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
11/03/2020 |
11.07
|
10 | 10.37 | 11.07 | 11.07 | 0 | 0 | 0 |
10/03/2020 |
10.37
|
10 | 9.98 | 10.37 | 10.37 | 0 | 0 | 0 |
09/03/2020 |
9.98
|
360 | 9.46 | 10.07 | 8.81 | 0 | 0 | 0 |
06/03/2020 |
9.46
|
30 | 8.90 | 9.46 | 9.46 | 0 | 0 | 0 |
05/03/2020 |
8.90
|
3,130 | 9.55 | 10.20 | 8.90 | 0 | 0 | 0 |
04/03/2020 |
9.55
|
90 | 10.24 | 10.94 | 9.55 | 0 | 0 | 0 |
03/03/2020 |
10.24
|
50 | 10.98 | 10.98 | 10.24 | 0 | 0 | 0 |
02/03/2020 |
10.98
|
50 | 11.81 | 11.81 | 10.98 | 0 | 0 | 0 |
28/02/2020 |
11.81
|
30 | 11.55 | 11.98 | 10.76 | 0 | 0 | 0 |
27/02/2020 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
26/02/2020 |
11.55
|
2,170 | 11.55 | 12.33 | 10.76 | 0 | 0 | 0 |
25/02/2020 |
11.55
|
60 | 10.85 | 11.55 | 10.85 | 0 | 0 | 0 |
24/02/2020 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
21/02/2020 |
10.85
|
1,150 | 10.42 | 10.85 | 9.98 | 0 | 0 | 0 |
20/02/2020 |
10.42
|
10 | 9.94 | 10.42 | 10.42 | 0 | 0 | 0 |
19/02/2020 |
9.94
|
1,090 | 9.81 | 9.94 | 9.16 | 0 | 0 | 0 |
18/02/2020 |
9.81
|
10 | 10.55 | 10.55 | 9.81 | 0 | 0 | 0 |
17/02/2020 |
10.55
|
10 | 11.33 | 11.33 | 10.55 | 0 | 0 | 0 |
14/02/2020 |
11.33
|
10 | 12.15 | 12.15 | 11.33 | 0 | 0 | 0 |
13/02/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
12/02/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
11/02/2020 |
12.15
|
20 | 13.06 | 13.06 | 12.15 | 0 | 0 | 0 |
10/02/2020 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
07/02/2020 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
06/02/2020 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
05/02/2020 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
04/02/2020 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
03/02/2020 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
31/01/2020 |
13.06
|
90 | 12.33 | 13.15 | 13.06 | 0 | 0 | 0 |
30/01/2020 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
22/01/2020 |
12.33
|
10 | 11.72 | 12.33 | 12.33 | 0 | 0 | 0 |
21/01/2020 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
20/01/2020 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
17/01/2020 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
16/01/2020 |
11.72
|
20 | 12.50 | 13.37 | 11.72 | 0 | 0 | 0 |
15/01/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
14/01/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
13/01/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
10/01/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
09/01/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
08/01/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
07/01/2020 |
12.50
|
10 | 11.72 | 12.50 | 12.50 | 0 | 0 | 0 |
06/01/2020 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
03/01/2020 |
11.72
|
20 | 11.59 | 12.37 | 11.72 | 0 | 0 | 0 |
02/01/2020 |
11.59
|
10 | 10.85 | 11.59 | 11.59 | 0 | 0 | 0 |
31/12/2019 |
10.85
|
10 | 10.42 | 10.85 | 10.85 | 0 | 0 | 0 |
30/12/2019 |
10.42
|
45,000 | 10.16 | 10.42 | 10.42 | 0 | 0 | 0 |
27/12/2019 |
10.16
|
12,840 | 9.55 | 10.16 | 9.90 | 0 | 0 | 0 |
26/12/2019 |
9.55
|
8,650 | 9.98 | 9.98 | 9.55 | 0 | 0 | 0 |
25/12/2019 |
9.98
|
550 | 10.20 | 10.20 | 9.51 | 0 | 0 | 0 |
24/12/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
23/12/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
20/12/2019 |
10.20
|
20 | 9.64 | 10.20 | 9.72 | 0 | 0 | 0 |
19/12/2019 |
9.64
|
10 | 9.72 | 9.72 | 9.64 | 0 | 0 | 0 |
18/12/2019 |
9.72
|
460 | 9.11 | 9.72 | 9.11 | 0 | 0 | 0 |
17/12/2019 |
9.11
|
10,450 | 9.03 | 9.55 | 8.98 | 0 | 0 | 0 |
16/12/2019 |
9.03
|
30 | 8.54 | 9.03 | 9.03 | 0 | 0 | 0 |
13/12/2019 |
8.54
|
43,970 | 7.99 | 8.54 | 7.99 | 0 | 43,950 | -0.4 |
12/12/2019 |
7.99
|
10,050 | 7.99 | 7.99 | 7.99 | 0 | 10,050 | -0.1 |
11/12/2019 |
7.99
|
550 | 8.42 | 8.42 | 7.99 | 0 | 50 | -0.0 |
10/12/2019 |
8.42
|
4,330 | 9.03 | 9.03 | 8.40 | 0 | 0 | 0 |
09/12/2019 |
9.03
|
10 | 9.55 | 9.55 | 9.03 | 0 | 0 | 0 |
06/12/2019 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
05/12/2019 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
04/12/2019 |
9.55
|
10 | 9.20 | 9.55 | 9.55 | 0 | 0 | 0 |
03/12/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
02/12/2019 |
9.20
|
1,360 | 9.72 | 10.29 | 9.07 | 0 | 0 | 0 |
29/11/2019 |
9.72
|
20 | 10.42 | 10.42 | 9.72 | 0 | 0 | 0 |
28/11/2019 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
27/11/2019 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
26/11/2019 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
25/11/2019 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
22/11/2019 |
10.42
|
1,010 | 10.07 | 10.42 | 9.38 | 0 | 0 | 0 |
21/11/2019 |
10.07
|
30 | 10.76 | 10.76 | 10.07 | 0 | 0 | 0 |