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) |
2.85 | 19.86% | 4,784,500 | 76,800 | 1.2 |
13.55
17.20
17.20
|
2 tháng
(2024-07-22) |
4.40 | 34.37% | 10,529,700 | 83,200 | 1.3 |
12.80
17.20
17.20
|
3 tháng
(2024-06-21) |
5.60 | 48.28% | 11,421,400 | 88,200 | 1.3 |
11.45
17.20
17.20
|
6 tháng
(2024-03-25) |
6.55 | 61.50% | 13,477,200 | 93,661 | 1.4 |
9.80
17.20
17.20
|
12 tháng
(2023-09-25) |
5.05 | 41.56% | 20,062,400 | -214,749 | -1.3 |
8.74
17.20
17.20
|
24 tháng
(2022-09-30) |
7.70 | 80.98% | 52,214,900 | -219,455 | -1.4 |
6.69
17.20
17.20
|
36 tháng
(2021-10-05) |
-10.06 | -36.90% | 98,666,500 | -195,555 | -0.8 |
6.69
30.03
17.20
|
60 tháng
(2019-10-16) |
7.33 | 74.24% | 136,405,770 | -192,985 | -0.8 |
6.03
32.05
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
27/04/2020 |
8.63
|
80 | 9.15 | 9.15 | 8.63 | 0 | 0 | 0 |
24/04/2020 |
9.15
|
170 | 8.55 | 9.15 | 8.63 | 0 | 0 | 0 |
23/04/2020 |
8.55
|
270 | 8.00 | 8.55 | 8.54 | 0 | 0 | 0 |
22/04/2020 |
8.00
|
80 | 7.48 | 8.00 | 8.00 | 0 | 0 | 0 |
21/04/2020 |
7.48
|
60 | 7.00 | 7.48 | 7.48 | 0 | 0 | 0 |
20/04/2020 |
7.00
|
40 | 6.75 | 7.00 | 6.99 | 0 | 0 | 0 |
17/04/2020 |
6.75
|
10 | 7.25 | 7.25 | 6.75 | 0 | 0 | 0 |
16/04/2020 |
7.25
|
300 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
15/04/2020 |
7.25
|
20 | 7.72 | 7.72 | 7.19 | 0 | 0 | 0 |
14/04/2020 |
7.72
|
70 | 8.28 | 8.28 | 7.70 | 0 | 0 | 0 |
13/04/2020 |
8.28
|
30 | 8.84 | 8.84 | 8.24 | 0 | 0 | 0 |
10/04/2020 |
8.84
|
20 | 9.49 | 9.49 | 8.84 | 0 | 0 | 0 |
09/04/2020 |
9.49
|
1,220 | 10.18 | 10.18 | 9.49 | 0 | 0 | 0 |
08/04/2020 |
10.18
|
80 | 10.91 | 10.91 | 10.18 | 0 | 0 | 0 |
07/04/2020 |
10.91
|
30 | 10.22 | 10.91 | 9.53 | 0 | 0 | 0 |
06/04/2020 |
10.22
|
60 | 9.75 | 10.40 | 9.10 | 0 | 0 | 0 |
03/04/2020 |
9.75
|
80 | 10.48 | 10.53 | 9.75 | 0 | 0 | 0 |
01/04/2020 |
10.48
|
60 | 10.40 | 10.48 | 9.71 | 0 | 0 | 0 |
31/03/2020 |
10.40
|
10 | 11.17 | 11.17 | 10.40 | 0 | 0 | 0 |
30/03/2020 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
27/03/2020 |
11.17
|
30 | 10.83 | 11.56 | 10.09 | 0 | 0 | 0 |
26/03/2020 |
10.83
|
10 | 10.14 | 10.83 | 10.83 | 0 | 0 | 0 |
25/03/2020 |
10.14
|
70 | 9.53 | 10.18 | 8.89 | 0 | 0 | 0 |
24/03/2020 |
9.53
|
30 | 9.58 | 9.58 | 8.93 | 0 | 0 | 0 |
23/03/2020 |
9.58
|
20 | 10.27 | 10.96 | 9.58 | 0 | 0 | 0 |
20/03/2020 |
10.27
|
30 | 9.62 | 10.27 | 8.97 | 0 | 0 | 0 |
19/03/2020 |
9.62
|
50 | 10.31 | 10.31 | 9.62 | 0 | 0 | 0 |
18/03/2020 |
10.31
|
50 | 10.18 | 10.87 | 9.49 | 0 | 0 | 0 |
17/03/2020 |
10.18
|
2,240 | 9.58 | 10.22 | 8.93 | 0 | 0 | 0 |
16/03/2020 |
9.58
|
30 | 10.27 | 10.96 | 9.58 | 0 | 0 | 0 |
13/03/2020 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
12/03/2020 |
10.27
|
20 | 9.62 | 10.27 | 8.97 | 0 | 0 | 0 |
11/03/2020 |
9.62
|
120 | 9.49 | 9.62 | 8.84 | 0 | 0 | 0 |
10/03/2020 |
9.49
|
240 | 10.18 | 10.87 | 9.49 | 0 | 0 | 0 |
09/03/2020 |
10.18
|
20 | 10.91 | 11.52 | 10.18 | 0 | 0 | 0 |
06/03/2020 |
10.91
|
70 | 11.00 | 11.35 | 10.27 | 0 | 0 | 0 |
05/03/2020 |
11.00
|
60 | 10.44 | 11.13 | 9.75 | 0 | 0 | 0 |
04/03/2020 |
10.44
|
70 | 9.79 | 10.44 | 9.15 | 0 | 0 | 0 |
03/03/2020 |
9.79
|
20 | 10.53 | 11.17 | 9.79 | 0 | 0 | 0 |
02/03/2020 |
10.53
|
80 | 11.30 | 11.86 | 10.53 | 0 | 0 | 0 |
28/02/2020 |
11.30
|
70 | 10.70 | 11.35 | 9.96 | 0 | 0 | 0 |
27/02/2020 |
10.70
|
80 | 10.05 | 10.74 | 9.36 | 0 | 0 | 0 |
26/02/2020 |
10.05
|
20 | 9.40 | 10.05 | 8.76 | 0 | 0 | 0 |
25/02/2020 |
9.40
|
20 | 8.80 | 9.40 | 9.40 | 0 | 0 | 0 |
24/02/2020 |
8.80
|
340 | 8.27 | 8.80 | 7.70 | 0 | 0 | 0 |
21/02/2020 |
8.27
|
270 | 8.89 | 9.49 | 8.27 | 0 | 0 | 0 |
20/02/2020 |
8.89
|
30 | 9.53 | 10.18 | 8.89 | 0 | 0 | 0 |
19/02/2020 |
9.53
|
150 | 10.22 | 10.74 | 9.53 | 0 | 0 | 0 |
18/02/2020 |
10.22
|
360 | 9.66 | 10.31 | 9.02 | 0 | 0 | 0 |
17/02/2020 |
9.66
|
10 | 10.35 | 10.35 | 9.66 | 0 | 0 | 0 |
14/02/2020 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
13/02/2020 |
10.35
|
340 | 9.71 | 10.35 | 9.06 | 0 | 0 | 0 |
12/02/2020 |
9.71
|
280 | 9.10 | 9.71 | 9.10 | 0 | 0 | 0 |
11/02/2020 |
9.10
|
30 | 9.75 | 10.40 | 9.10 | 0 | 0 | 0 |
10/02/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
07/02/2020 |
9.75
|
30 | 10.44 | 11.13 | 9.75 | 0 | 0 | 0 |
06/02/2020 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
05/02/2020 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
04/02/2020 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
03/02/2020 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
31/01/2020 |
10.44
|
310 | 11.22 | 11.99 | 10.44 | 0 | 0 | 0 |
30/01/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
22/01/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
21/01/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
20/01/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
17/01/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
16/01/2020 |
11.22
|
20 | 10.48 | 11.22 | 10.53 | 0 | 0 | 0 |
15/01/2020 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
14/01/2020 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
13/01/2020 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
10/01/2020 |
10.48
|
10 | 9.84 | 10.48 | 10.48 | 0 | 0 | 0 |
09/01/2020 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
08/01/2020 |
9.84
|
50 | 9.36 | 9.84 | 9.84 | 0 | 0 | 0 |
07/01/2020 |
9.36
|
60 | 10.05 | 10.70 | 9.36 | 0 | 0 | 0 |
06/01/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
03/01/2020 |
10.05
|
10 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
02/01/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
31/12/2019 |
10.05
|
10 | 9.40 | 10.05 | 10.05 | 0 | 0 | 0 |
30/12/2019 |
9.40
|
110 | 10.09 | 10.09 | 9.40 | 0 | 0 | 0 |
27/12/2019 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
26/12/2019 |
10.09
|
10 | 10.83 | 10.83 | 10.09 | 0 | 0 | 0 |
25/12/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
24/12/2019 |
10.83
|
10 | 11.60 | 11.60 | 10.83 | 0 | 0 | 0 |
23/12/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
20/12/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
19/12/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
18/12/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
17/12/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
16/12/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
13/12/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
12/12/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
11/12/2019 |
11.60
|
10 | 11.09 | 11.60 | 11.60 | 0 | 0 | 0 |
10/12/2019 |
11.09
|
10 | 10.40 | 11.09 | 11.09 | 0 | 0 | 0 |
09/12/2019 |
10.40
|
10 | 11.17 | 11.17 | 10.40 | 0 | 0 | 0 |
06/12/2019 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
05/12/2019 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
04/12/2019 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
03/12/2019 |
11.17
|
120 | 11.26 | 11.95 | 10.48 | 0 | 0 | 0 |
02/12/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |