Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 0.45% | 85,300 | 0 | 0 |
22
23.10
22.10
|
2 tháng
(2024-07-22) |
-0.40 | -1.78% | 228,600 | 0 | 0 |
22
23.10
22.10
|
3 tháng
(2024-06-20) |
-0.10 | -0.45% | 321,200 | 0 | 0 |
22
23.20
22.10
|
6 tháng
(2024-03-22) |
0.10 | 0.45% | 751,300 | 0 | 0 |
21.20
23.40
22.10
|
12 tháng
(2023-09-25) |
5.25 | 31.14% | 1,409,700 | 0 | 0 |
16.66
23.40
22.10
|
24 tháng
(2022-09-29) |
6.40 | 40.81% | 3,841,806 | 0 | 0 |
14.60
23.40
22.10
|
36 tháng
(2021-10-04) |
8.96 | 68.23% | 6,523,643 | 0 | 0 |
12.62
23.40
22.10
|
60 tháng
(2019-10-15) |
12 | 118.92% | 12,985,340 | 0 | 0 |
8.24
23.40
22.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/10/2019 |
9.83
|
14,500 | 9.90 | 9.96 | 9.83 | 0 | 0 | 0 |
28/10/2019 |
9.90
|
7,800 | 9.83 | 9.90 | 9.83 | 0 | 0 | 0 |
25/10/2019 |
9.83
|
19,920 | 9.90 | 9.90 | 9.83 | 0 | 0 | 0 |
24/10/2019 |
9.90
|
0 | 10.10 | 9.90 | 9.90 | 0 | 0 | 0 |
23/10/2019 |
10.10
|
4,500 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
22/10/2019 |
9.90
|
14,300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
21/10/2019 |
9.90
|
11,080 | 10.03 | 10.03 | 9.77 | 0 | 0 | 0 |
18/10/2019 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
17/10/2019 |
10.03
|
3,500 | 10.10 | 10.10 | 10.03 | 0 | 0 | 0 |
16/10/2019 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
15/10/2019 |
10.10
|
2,000 | 10.16 | 10.16 | 10.10 | 0 | 0 | 0 |
14/10/2019 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
11/10/2019 |
10.16
|
900 | 10.42 | 10.42 | 10.16 | 0 | 0 | 0 |
10/10/2019 |
10.42
|
0 | 10.23 | 10.42 | 10.42 | 0 | 0 | 0 |
09/10/2019 |
10.23
|
1,740 | 10.29 | 10.42 | 10.23 | 0 | 0 | 0 |
08/10/2019 |
10.29
|
9,140 | 10.10 | 10.42 | 10.23 | 0 | 0 | 0 |
07/10/2019 |
10.10
|
6,400 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
04/10/2019 |
10.10
|
5,000 | 10.03 | 10.10 | 10.10 | 0 | 0 | 0 |
03/10/2019 |
10.03
|
500 | 10.16 | 10.16 | 10.03 | 0 | 0 | 0 |
02/10/2019 |
10.16
|
16,240 | 9.83 | 10.16 | 9.90 | 0 | 0 | 0 |
01/10/2019 |
9.83
|
9,000 | 9.83 | 9.83 | 9.77 | 0 | 0 | 0 |
30/09/2019 |
9.83
|
1,000 | 9.77 | 9.83 | 9.83 | 0 | 0 | 0 |
27/09/2019 |
9.77
|
3,100 | 9.83 | 9.83 | 9.77 | 0 | 0 | 0 |
26/09/2019 |
9.83
|
1,500 | 9.77 | 9.83 | 9.83 | 0 | 0 | 0 |
25/09/2019 |
9.77
|
10 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
24/09/2019 |
9.77
|
7,300 | 9.83 | 9.83 | 9.77 | 0 | 0 | 0 |
23/09/2019 |
9.83
|
3,000 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
20/09/2019 |
9.83
|
2,000 | 9.77 | 9.90 | 9.83 | 0 | 0 | 0 |
19/09/2019 |
9.77
|
1,800 | 9.77 | 9.77 | 9.44 | 0 | 0 | 0 |
18/09/2019 |
9.77
|
6,100 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
17/09/2019 |
9.77
|
10,000 | 9.70 | 9.77 | 9.77 | 0 | 0 | 0 |
16/09/2019 |
9.70
|
1,000 | 9.77 | 9.77 | 9.70 | 0 | 0 | 0 |
13/09/2019 |
9.77
|
11,000 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
12/09/2019 |
9.77
|
7,600 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
11/09/2019 |
9.77
|
200 | 9.51 | 9.83 | 9.77 | 0 | 0 | 0 |
10/09/2019 |
9.51
|
3,700 | 9.57 | 9.83 | 9.51 | 0 | 0 | 0 |
09/09/2019 |
9.57
|
5,700 | 9.64 | 9.70 | 9.51 | 0 | 0 | 0 |
06/09/2019 |
9.64
|
6,700 | 9.57 | 9.77 | 9.64 | 0 | 0 | 0 |
05/09/2019 |
9.57
|
8,200 | 9.18 | 9.77 | 9.57 | 0 | 0 | 0 |
04/09/2019 |
9.18
|
42,110 | 9.77 | 10.10 | 9.18 | 0 | 0 | 0 |
03/09/2019 |
9.77
|
25,600 | 10.16 | 10.16 | 9.77 | 0 | 0 | 0 |
30/08/2019 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
29/08/2019 |
10.16
|
400 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
28/08/2019 |
10.16
|
23,700 | 10.29 | 10.29 | 10.16 | 0 | 0 | 0 |
27/08/2019 |
10.29
|
15,400 | 10.29 | 10.29 | 10.23 | 0 | 0 | 0 |
26/08/2019 |
10.29
|
2,800 | 10.23 | 10.29 | 10.29 | 0 | 0 | 0 |
23/08/2019 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
22/08/2019 |
10.23
|
3,500 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
21/08/2019 |
10.23
|
28,010 | 10.23 | 10.23 | 10.16 | 0 | 0 | 0 |
20/08/2019 |
10.23
|
18,800 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
19/08/2019 |
10.23
|
5,300 | 10.16 | 10.23 | 10.23 | 0 | 0 | 0 |
16/08/2019 |
10.16
|
100 | 10.29 | 10.29 | 10.16 | 0 | 0 | 0 |
15/08/2019 |
10.29
|
1,100 | 10.29 | 10.29 | 10.16 | 0 | 0 | 0 |
14/08/2019 |
10.29
|
8,000 | 10.36 | 10.36 | 10.29 | 0 | 0 | 0 |
13/08/2019 |
10.36
|
8,500 | 10.29 | 10.36 | 10.29 | 0 | 0 | 0 |
12/08/2019 |
10.29
|
8,920 | 10.23 | 10.42 | 10.29 | 0 | 0 | 0 |
09/08/2019 |
10.23
|
100 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
08/08/2019 |
10.23
|
4,500 | 10.16 | 10.23 | 10.16 | 0 | 0 | 0 |
07/08/2019 |
10.16
|
48,200 | 10.23 | 10.42 | 10.16 | 0 | 0 | 0 |
06/08/2019 |
10.23
|
20,200 | 10.10 | 10.42 | 10.10 | 0 | 0 | 0 |
05/08/2019 |
10.10
|
11,500 | 10.23 | 10.23 | 10.10 | 0 | 0 | 0 |
02/08/2019 |
10.23
|
4,700 | 10.42 | 10.42 | 10.23 | 0 | 0 | 0 |
01/08/2019 |
10.42
|
800 | 11.66 | 11.66 | 10.29 | 0 | 0 | 0 |
31/07/2019 |
11.66
|
500 | 10.23 | 11.66 | 10.16 | 0 | 0 | 0 |
30/07/2019 |
10.23
|
1,400 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
29/07/2019 |
10.23
|
800 | 10.23 | 10.23 | 10.16 | 0 | 0 | 0 |
26/07/2019 |
10.23
|
0 | 10.16 | 10.23 | 10.23 | 0 | 0 | 0 |
25/07/2019 |
10.16
|
600 | 10.29 | 10.29 | 10.16 | 0 | 0 | 0 |
24/07/2019 |
10.29
|
2,900 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
23/07/2019 |
10.29
|
600 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
22/07/2019 |
10.29
|
9,500 | 10.36 | 10.36 | 10.23 | 0 | 0 | 0 |
19/07/2019 |
10.36
|
4,500 | 10.29 | 10.42 | 10.36 | 0 | 0 | 0 |
18/07/2019 |
10.29
|
700 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
17/07/2019 |
10.29
|
10,800 | 10.29 | 10.29 | 10.16 | 0 | 0 | 0 |
16/07/2019 |
10.29
|
4,600 | 10.23 | 10.29 | 10.29 | 0 | 0 | 0 |
15/07/2019 |
10.23
|
3,100 | 10.23 | 10.29 | 10.23 | 0 | 0 | 0 |
12/07/2019 |
10.23
|
3,300 | 10.29 | 10.29 | 10.23 | 0 | 0 | 0 |
11/07/2019 |
10.29
|
4,200 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
10/07/2019 |
10.29
|
5,400 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
09/07/2019 |
10.29
|
1,500 | 10.36 | 10.36 | 10.29 | 0 | 0 | 0 |
08/07/2019 |
10.36
|
3,400 | 10.42 | 10.42 | 10.29 | 0 | 0 | 0 |
05/07/2019 |
10.42
|
17,900 | 10.42 | 10.42 | 10.36 | 0 | 0 | 0 |
04/07/2019 |
10.42
|
11,200 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
03/07/2019 |
10.42
|
1,200 | 10.36 | 10.42 | 10.42 | 0 | 0 | 0 |
02/07/2019 |
10.36
|
54,700 | 10.29 | 10.42 | 10.36 | 0 | 0 | 0 |
01/07/2019 |
10.29
|
13,000 | 10.10 | 10.42 | 10.29 | 0 | 0 | 0 |
28/06/2019 |
10.10
|
2,100 | 10.10 | 10.29 | 10.10 | 0 | 0 | 0 |
27/06/2019 |
10.10
|
2,000 | 10.29 | 10.29 | 10.10 | 0 | 0 | 0 |
26/06/2019 |
10.29
|
100 | 10.23 | 10.29 | 10.29 | 0 | 0 | 0 |
25/06/2019 |
10.23
|
2,100 | 10.36 | 10.36 | 10.23 | 0 | 0 | 0 |
24/06/2019 |
10.36
|
7,300 | 10.29 | 10.36 | 10.29 | 0 | 0 | 0 |
21/06/2019 |
10.29
|
14,300 | 10.42 | 10.42 | 10.29 | 0 | 0 | 0 |
20/06/2019 |
10.42
|
14,538 | 10.55 | 10.55 | 10.36 | 0 | 0 | 0 |
19/06/2019 |
10.55
|
6,900 | 10.49 | 10.55 | 10.49 | 0 | 0 | 0 |
18/06/2019 |
10.49
|
8,900 | 10.55 | 10.55 | 10.49 | 0 | 0 | 0 |
17/06/2019 |
10.55
|
16,568 | 10.49 | 10.75 | 10.49 | 0 | 0 | 0 |
14/06/2019 |
10.49
|
9,300 | 10.49 | 10.55 | 10.49 | 0 | 0 | 0 |
13/06/2019 |
10.49
|
28,100 | 10.42 | 10.55 | 10.42 | 0 | 0 | 0 |
12/06/2019 |
10.42
|
44,100 | 10.42 | 10.75 | 10.42 | 0 | 0 | 0 |
11/06/2019 |
10.42
|
1,800 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |