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) |
13.50 | 43.69% | 8,182,900 | 287,100 | 10.4 |
30.90
49.25
44.40
|
2 tháng
(2024-07-22) |
15.45 | 53.37% | 11,113,800 | 296,300 | 10.6 |
25.50
49.25
44.40
|
3 tháng
(2024-06-21) |
13.45 | 43.46% | 15,194,400 | 321,500 | 11.4 |
25.50
49.25
44.40
|
6 tháng
(2024-03-25) |
23.70 | 114.49% | 22,655,100 | 325,200 | 11.5 |
19.70
49.25
44.40
|
12 tháng
(2023-09-25) |
24.79 | 126.45% | 27,544,500 | 325,800 | 11.5 |
16.80
49.25
44.40
|
24 tháng
(2022-09-30) |
26.46 | 147.47% | 40,081,400 | 330,595 | 11.1 |
10.23
49.25
44.40
|
36 tháng
(2021-10-05) |
24.69 | 125.30% | 69,840,400 | 332,395 | 11.9 |
10.23
49.25
44.40
|
60 tháng
(2019-10-16) |
33.79 | 318.41% | 84,683,180 | 328,105 | 11.9 |
8.66
49.25
44.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
10.09
|
600 | 9.70 | 10.09 | 9.70 | 0 | 590 | -0.0 |
27/04/2020 |
9.70
|
10,000 | 10.35 | 10.35 | 9.70 | 0 | 0 | 0 |
24/04/2020 |
10.35
|
3,520 | 10.03 | 10.42 | 9.96 | 0 | 0 | 0 |
23/04/2020 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
22/04/2020 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
21/04/2020 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
20/04/2020 |
10.03
|
10 | 9.70 | 10.03 | 10.03 | 0 | 0 | 0 |
17/04/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
16/04/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
15/04/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
14/04/2020 |
9.70
|
10 | 9.11 | 9.70 | 9.70 | 0 | 0 | 0 |
13/04/2020 |
9.11
|
14,120 | 9.37 | 9.37 | 9.11 | 0 | 0 | 0 |
10/04/2020 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
09/04/2020 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
08/04/2020 |
9.37
|
2,290 | 10.03 | 10.03 | 9.37 | 0 | 0 | 0 |
07/04/2020 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
06/04/2020 |
10.03
|
10 | 9.37 | 10.03 | 10.03 | 0 | 0 | 0 |
03/04/2020 |
9.37
|
10 | 8.79 | 9.37 | 9.37 | 0 | 0 | 0 |
01/04/2020 |
8.79
|
2,640 | 9.11 | 9.73 | 8.79 | 0 | 0 | 0 |
31/03/2020 |
9.11
|
30 | 9.57 | 9.57 | 9.11 | 0 | 0 | 0 |
30/03/2020 |
9.57
|
4,010 | 10.22 | 10.22 | 9.57 | 0 | 0 | 0 |
27/03/2020 |
10.22
|
10,030 | 9.57 | 10.22 | 9.11 | 0 | 0 | 0 |
26/03/2020 |
9.57
|
3,960 | 10.29 | 10.29 | 9.57 | 0 | 0 | 0 |
25/03/2020 |
10.29
|
5,330 | 10.29 | 10.42 | 10.29 | 0 | 0 | 0 |
24/03/2020 |
10.29
|
6,580 | 10.16 | 10.42 | 9.77 | 0 | 0 | 0 |
23/03/2020 |
10.16
|
13,470 | 9.54 | 10.19 | 8.89 | 0 | 0 | 0 |
20/03/2020 |
9.54
|
3,060 | 8.92 | 9.54 | 9.18 | 0 | 0 | 0 |
19/03/2020 |
8.92
|
8,450 | 8.69 | 9.24 | 8.69 | 0 | 0 | 0 |
18/03/2020 |
8.69
|
4,510 | 8.66 | 8.69 | 8.66 | 0 | 0 | 0 |
17/03/2020 |
8.66
|
70 | 9.05 | 9.05 | 8.66 | 0 | 0 | 0 |
16/03/2020 |
9.05
|
30 | 9.57 | 9.57 | 8.92 | 0 | 0 | 0 |
13/03/2020 |
9.57
|
6,700 | 10.29 | 10.29 | 9.57 | 0 | 0 | 0 |
12/03/2020 |
10.29
|
60,670 | 10.42 | 10.42 | 10.09 | 0 | 2,300 | -0.0 |
11/03/2020 |
10.42
|
10 | 10.35 | 10.42 | 10.42 | 0 | 0 | 0 |
10/03/2020 |
10.35
|
2,040 | 9.70 | 10.35 | 9.05 | 30 | 0 | 0.0 |
09/03/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
06/03/2020 |
9.70
|
3,500 | 9.70 | 9.70 | 9.11 | 0 | 0 | 0 |
05/03/2020 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
04/03/2020 |
9.70
|
160 | 9.77 | 9.77 | 9.11 | 0 | 0 | 0 |
03/03/2020 |
9.77
|
10,720 | 9.96 | 9.96 | 9.77 | 0 | 0 | 0 |
02/03/2020 |
9.96
|
1,930 | 10.68 | 11.00 | 9.96 | 0 | 0 | 0 |
28/02/2020 |
10.68
|
330 | 10.09 | 10.77 | 10.03 | 0 | 0 | 0 |
27/02/2020 |
10.09
|
10 | 10.19 | 10.19 | 10.09 | 0 | 0 | 0 |
26/02/2020 |
10.19
|
1,030 | 9.99 | 10.22 | 9.31 | 0 | 0 | 0 |
25/02/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
24/02/2020 |
9.99
|
5,820 | 10.25 | 10.25 | 9.54 | 0 | 0 | 0 |
21/02/2020 |
10.25
|
10 | 10.09 | 10.25 | 10.25 | 0 | 0 | 0 |
20/02/2020 |
10.09
|
10 | 9.64 | 10.09 | 10.09 | 0 | 0 | 0 |
19/02/2020 |
9.64
|
6,120 | 9.70 | 10.22 | 9.37 | 0 | 0 | 0 |
18/02/2020 |
9.70
|
13,110 | 10.42 | 10.42 | 9.70 | 0 | 0 | 0 |
17/02/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
14/02/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
13/02/2020 |
10.42
|
500 | 11.07 | 11.07 | 10.42 | 0 | 0 | 0 |
12/02/2020 |
11.07
|
1,010 | 10.94 | 11.07 | 10.19 | 0 | 0 | 0 |
11/02/2020 |
10.94
|
510 | 11.00 | 11.00 | 10.87 | 0 | 0 | 0 |
10/02/2020 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
07/02/2020 |
11.00
|
10 | 10.74 | 11.00 | 11.00 | 0 | 0 | 0 |
06/02/2020 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
05/02/2020 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
04/02/2020 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
03/02/2020 |
10.74
|
100 | 10.29 | 10.74 | 10.74 | 0 | 0 | 0 |
31/01/2020 |
10.29
|
900 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
30/01/2020 |
10.29
|
1,280 | 11.03 | 11.03 | 10.29 | 0 | 0 | 0 |
22/01/2020 |
11.03
|
10 | 10.42 | 11.03 | 11.03 | 0 | 0 | 0 |
21/01/2020 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
20/01/2020 |
10.42
|
3,000 | 10.42 | 11.07 | 9.77 | 0 | 0 | 0 |
17/01/2020 |
10.42
|
20 | 10.29 | 10.42 | 10.42 | 0 | 0 | 0 |
16/01/2020 |
10.29
|
320 | 11.00 | 11.00 | 10.29 | 0 | 0 | 0 |
15/01/2020 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
14/01/2020 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
13/01/2020 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
10/01/2020 |
11.00
|
10 | 10.94 | 11.00 | 11.00 | 0 | 10 | -0.0 |
09/01/2020 |
10.94
|
2,300 | 11.65 | 11.65 | 10.94 | 0 | 0 | 0 |
08/01/2020 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
07/01/2020 |
11.65
|
20 | 11.72 | 11.72 | 10.90 | 0 | 0 | 0 |
06/01/2020 |
11.72
|
20 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
03/01/2020 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
02/01/2020 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
31/12/2019 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
30/12/2019 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
27/12/2019 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
26/12/2019 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
25/12/2019 |
11.72
|
1,260 | 11.26 | 11.72 | 11.26 | 0 | 0 | 0 |
24/12/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
23/12/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
20/12/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
19/12/2019 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
18/12/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
17/12/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
16/12/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
13/12/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
12/12/2019 |
11.26
|
13,500 | 11.26 | 11.26 | 11.07 | 0 | 0 | 0 |
11/12/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
10/12/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
09/12/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
06/12/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
05/12/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
04/12/2019 |
11.26
|
400 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
03/12/2019 |
11.26
|
250 | 11.59 | 11.59 | 10.81 | 0 | 0 | 0 |
02/12/2019 |
11.59
|
610 | 11.59 | 11.59 | 10.81 | 0 | 0 | 0 |