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) |
0.20 | 1.57% | 5,600 | 0 | 0 |
12.70
13
12.90
|
2 tháng
(2024-07-22) |
-0.70 | -5.15% | 21,000 | 0 | 0 |
12.60
13.60
12.90
|
3 tháng
(2024-06-21) |
-0.20 | -1.53% | 39,200 | 0 | 0 |
12.60
13.60
12.90
|
6 tháng
(2024-03-25) |
0 | 0% | 124,200 | 400 | 0.0 |
12.40
13.60
12.90
|
12 tháng
(2023-09-25) |
-0.66 | -4.90% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.90
|
24 tháng
(2022-09-30) |
-0.18 | -1.35% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.90
|
36 tháng
(2021-10-05) |
0.57 | 4.61% | 2,547,885 | 21,700 | 0.5 |
10.38
18.21
12.90
|
60 tháng
(2019-10-16) |
4.08 | 46.26% | 5,961,655 | -933,600 | -12.8 |
7.03
18.21
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
8.61
|
2,000 | 8.13 | 8.61 | 8.61 | 0 | 0 | 0 |
27/04/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
24/04/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
23/04/2020 |
8.13
|
1,300 | 8.27 | 8.27 | 8.13 | 0 | 0 | 0 |
22/04/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
21/04/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
20/04/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
17/04/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
16/04/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
15/04/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
14/04/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
13/04/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
10/04/2020 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
09/04/2020 |
8.27
|
14,500 | 8.13 | 8.61 | 8.13 | 0 | 11,900 | -0.1 |
08/04/2020 |
8.13
|
64,000 | 7.44 | 8.13 | 7.44 | 0 | 58,200 | -0.7 |
07/04/2020 |
7.44
|
1,700 | 7.44 | 7.44 | 7.44 | 0 | 1,700 | -0.0 |
06/04/2020 |
7.44
|
2,600 | 7.79 | 7.79 | 7.44 | 0 | 2,600 | -0.0 |
03/04/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
01/04/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
31/03/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
30/03/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
27/03/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
26/03/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
25/03/2020 |
7.79
|
2,700 | 7.79 | 7.79 | 7.58 | 0 | 2,000 | -0.0 |
24/03/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
23/03/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
20/03/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
19/03/2020 |
7.79
|
2,200 | 7.10 | 7.79 | 7.23 | 0 | 0 | 0 |
18/03/2020 |
7.10
|
2,200 | 7.58 | 8.27 | 7.10 | 0 | 0 | 0 |
17/03/2020 |
7.58
|
200 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
16/03/2020 |
7.58
|
5,300 | 7.85 | 7.85 | 7.10 | 0 | 0 | 0 |
13/03/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
12/03/2020 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
11/03/2020 |
7.85
|
1,200 | 8.61 | 8.61 | 7.85 | 1,000 | 0 | 0.0 |
10/03/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
09/03/2020 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
06/03/2020 |
8.61
|
800 | 8.96 | 8.96 | 8.61 | 0 | 0 | 0 |
05/03/2020 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
04/03/2020 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
03/03/2020 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
02/03/2020 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
28/02/2020 |
8.96
|
100 | 9.16 | 9.16 | 8.96 | 0 | 100 | -0.0 |
27/02/2020 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
26/02/2020 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
25/02/2020 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
24/02/2020 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
21/02/2020 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
20/02/2020 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
19/02/2020 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
18/02/2020 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
17/02/2020 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
14/02/2020 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
13/02/2020 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
12/02/2020 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
11/02/2020 |
9.16
|
100 | 9.23 | 9.23 | 9.16 | 0 | 0 | 0 |
10/02/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
07/02/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
06/02/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
05/02/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
04/02/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
03/02/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
31/01/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
30/01/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
22/01/2020 |
9.23
|
200 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
21/01/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
20/01/2020 |
9.23
|
400 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
17/01/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
16/01/2020 |
9.23
|
100 | 8.41 | 9.23 | 9.23 | 0 | 0 | 0 |
15/01/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
14/01/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
13/01/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
10/01/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
09/01/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
08/01/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
07/01/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
06/01/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
03/01/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
02/01/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
31/12/2019 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
30/12/2019 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
27/12/2019 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
26/12/2019 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
25/12/2019 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
24/12/2019 |
8.41
|
300 | 8.34 | 8.41 | 8.34 | 0 | 0 | 0 |
23/12/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
20/12/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
19/12/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
18/12/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
17/12/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
16/12/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
13/12/2019 |
8.34
|
100 | 7.58 | 8.34 | 8.34 | 0 | 0 | 0 |
12/12/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
11/12/2019 |
7.58
|
200 | 8.34 | 8.34 | 7.58 | 0 | 0 | 0 |
10/12/2019 |
8.34
|
100 | 9.23 | 9.23 | 8.34 | 0 | 0 | 0 |
09/12/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
06/12/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
05/12/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
04/12/2019 |
9.23
|
300 | 8.48 | 9.23 | 9.23 | 0 | 0 | 0 |
03/12/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
02/12/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |