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) |
-0.40 | -18.18% | 1,022,400 | 0 | 0 |
1.70
2.20
1.80
|
2 tháng
(2024-07-22) |
-0.50 | -21.74% | 1,670,900 | 0 | 0 |
1.70
2.30
1.80
|
3 tháng
(2024-06-21) |
-0.70 | -28% | 2,730,000 | 0 | 0 |
1.70
2.50
1.80
|
6 tháng
(2024-03-25) |
-3.40 | -65.38% | 16,637,900 | 0 | 0 |
1.70
5.20
1.80
|
12 tháng
(2023-09-25) |
-7.80 | -81.25% | 109,280,400 | 0 | 0 |
1.70
9.60
1.80
|
24 tháng
(2022-09-30) |
-4.80 | -72.73% | 227,797,703 | 0 | 0 |
1.70
10.40
1.80
|
36 tháng
(2021-10-05) |
-10.70 | -85.60% | 337,865,293 | 0 | 0 |
1.70
35.74
1.80
|
60 tháng
(2019-10-16) |
-8.38 | -82.33% | 347,755,764 | 0 | 0 |
1.70
35.74
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2019 |
9.96
|
2,300 | 9.96 | 10.26 | 9.88 | 0 | 0 | 0 |
26/11/2019 |
9.96
|
3,870 | 9.88 | 9.96 | 9.73 | 0 | 0 | 0 |
25/11/2019 |
9.88
|
2,300 | 10.26 | 10.26 | 9.88 | 0 | 0 | 0 |
22/11/2019 |
10.26
|
11,510 | 10.64 | 11.02 | 10.26 | 0 | 0 | 0 |
21/11/2019 |
10.64
|
1,900 | 10.79 | 10.79 | 10.34 | 0 | 0 | 0 |
20/11/2019 |
10.79
|
42,200 | 10.72 | 11.02 | 10.34 | 0 | 0 | 0 |
19/11/2019 |
10.72
|
29,625 | 10.26 | 10.94 | 10.41 | 0 | 0 | 0 |
18/11/2019 |
10.26
|
4,000 | 10.64 | 10.64 | 10.03 | 0 | 0 | 0 |
15/11/2019 |
10.64
|
11,900 | 11.10 | 11.48 | 10.41 | 0 | 0 | 0 |
14/11/2019 |
11.10
|
18,840 | 11.40 | 12.31 | 11.10 | 0 | 0 | 0 |
13/11/2019 |
11.40
|
42,025 | 10.94 | 12.24 | 11.02 | 0 | 0 | 0 |
12/11/2019 |
10.94
|
71,900 | 9.58 | 10.94 | 9.12 | 0 | 0 | 0 |
11/11/2019 |
9.58
|
1,050 | 9.80 | 9.80 | 9.58 | 0 | 0 | 0 |
08/11/2019 |
9.80
|
3,500 | 9.58 | 9.80 | 9.65 | 0 | 0 | 0 |
07/11/2019 |
9.58
|
1,500 | 9.73 | 9.73 | 9.58 | 0 | 0 | 0 |
06/11/2019 |
9.73
|
700 | 9.96 | 9.96 | 9.65 | 0 | 0 | 0 |
05/11/2019 |
9.96
|
2,150 | 9.58 | 9.96 | 9.50 | 0 | 0 | 0 |
04/11/2019 |
9.58
|
4,400 | 9.65 | 9.73 | 9.58 | 0 | 0 | 0 |
01/11/2019 |
9.65
|
2,100 | 9.65 | 9.88 | 9.65 | 0 | 0 | 0 |
31/10/2019 |
9.65
|
700 | 9.80 | 10.03 | 9.65 | 0 | 0 | 0 |
30/10/2019 |
9.80
|
460 | 9.88 | 9.88 | 9.73 | 0 | 0 | 0 |
29/10/2019 |
9.88
|
4,300 | 9.88 | 10.03 | 9.73 | 0 | 0 | 0 |
28/10/2019 |
9.88
|
600 | 9.80 | 10.18 | 9.88 | 0 | 0 | 0 |
25/10/2019 |
9.80
|
1,300 | 10.11 | 10.11 | 9.80 | 0 | 0 | 0 |
24/10/2019 |
10.11
|
2,200 | 10.41 | 10.41 | 9.73 | 0 | 0 | 0 |
23/10/2019 |
10.41
|
200 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
22/10/2019 |
10.41
|
6,700 | 9.80 | 10.49 | 9.73 | 0 | 0 | 0 |
21/10/2019 |
9.80
|
4,200 | 10.03 | 10.34 | 9.80 | 0 | 0 | 0 |
18/10/2019 |
10.03
|
1,400 | 10.34 | 10.34 | 10.03 | 0 | 0 | 0 |
17/10/2019 |
10.34
|
31,810 | 10.18 | 11.25 | 10.18 | 0 | 0 | 0 |
16/10/2019 |
10.18
|
400 | 10.11 | 10.18 | 9.80 | 0 | 0 | 0 |
15/10/2019 |
10.11
|
4,050 | 9.65 | 10.18 | 9.88 | 0 | 0 | 0 |
14/10/2019 |
9.65
|
2,900 | 9.80 | 10.03 | 9.65 | 0 | 0 | 0 |
11/10/2019 |
9.80
|
21,900 | 9.88 | 10.11 | 9.80 | 0 | 0 | 0 |
10/10/2019 |
9.88
|
4,320 | 10.03 | 10.11 | 9.88 | 0 | 0 | 0 |
09/10/2019 |
10.03
|
2,700 | 10.26 | 10.26 | 9.96 | 0 | 0 | 0 |
08/10/2019 |
10.26
|
2,130 | 9.88 | 10.26 | 9.88 | 0 | 0 | 0 |
07/10/2019 |
9.88
|
1,400 | 9.88 | 9.96 | 9.88 | 0 | 0 | 0 |
04/10/2019 |
9.88
|
6,200 | 10.64 | 10.64 | 9.88 | 0 | 0 | 0 |
03/10/2019 |
10.64
|
0 | 10.56 | 10.64 | 10.64 | 0 | 0 | 0 |
02/10/2019 |
10.56
|
500 | 10.49 | 10.64 | 10.56 | 0 | 0 | 0 |
01/10/2019 |
10.49
|
20,000 | 10.26 | 10.79 | 10.41 | 0 | 0 | 0 |
30/09/2019 |
10.26
|
35,030 | 9.96 | 10.56 | 9.88 | 0 | 0 | 0 |
27/09/2019 |
9.96
|
4,100 | 10.11 | 10.26 | 9.96 | 0 | 0 | 0 |
26/09/2019 |
10.11
|
500 | 10.34 | 10.34 | 10.11 | 0 | 0 | 0 |
25/09/2019 |
10.34
|
12,130 | 10.18 | 10.34 | 9.88 | 0 | 0 | 0 |
24/09/2019 |
10.18
|
11,500 | 10.56 | 10.56 | 9.96 | 0 | 0 | 0 |
23/09/2019 |
10.56
|
2,800 | 10.49 | 10.56 | 10.34 | 0 | 0 | 0 |
20/09/2019 |
10.49
|
4,100 | 10.64 | 10.64 | 10.34 | 0 | 0 | 0 |
19/09/2019 |
10.64
|
9,410 | 10.72 | 10.72 | 10.49 | 0 | 0 | 0 |
18/09/2019 |
10.72
|
2,900 | 10.56 | 10.72 | 10.34 | 0 | 0 | 0 |
17/09/2019 |
10.56
|
10,800 | 10.64 | 10.94 | 10.26 | 0 | 0 | 0 |
16/09/2019 |
10.64
|
10,933 | 10.79 | 11.25 | 10.56 | 0 | 0 | 0 |
13/09/2019 |
10.79
|
6,200 | 10.79 | 10.79 | 10.26 | 0 | 0 | 0 |
12/09/2019 |
10.79
|
19,710 | 10.94 | 10.94 | 10.18 | 0 | 0 | 0 |
11/09/2019 |
10.94
|
17,100 | 10.34 | 11.48 | 10.56 | 0 | 0 | 0 |
10/09/2019 |
10.34
|
5,200 | 10.64 | 10.64 | 9.88 | 0 | 0 | 0 |
09/09/2019 |
10.64
|
100 | 11.17 | 11.17 | 10.64 | 0 | 0 | 0 |
06/09/2019 |
11.17
|
800 | 11.70 | 11.70 | 11.02 | 0 | 0 | 0 |
05/09/2019 |
11.70
|
55,600 | 10.41 | 11.78 | 10.26 | 0 | 0 | 0 |
04/09/2019 |
10.41
|
6,900 | 10.64 | 10.64 | 9.88 | 0 | 0 | 0 |
03/09/2019 |
10.64
|
1,700 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
30/08/2019 |
10.64
|
4,100 | 10.87 | 10.87 | 10.64 | 0 | 0 | 0 |
29/08/2019 |
10.87
|
8,200 | 10.72 | 10.87 | 10.64 | 0 | 0 | 0 |
28/08/2019 |
10.72
|
2,350 | 10.72 | 10.72 | 10.64 | 0 | 0 | 0 |
27/08/2019 |
10.72
|
4,300 | 10.79 | 10.79 | 10.64 | 0 | 0 | 0 |
26/08/2019 |
10.79
|
4,200 | 10.64 | 10.79 | 10.64 | 0 | 0 | 0 |
23/08/2019 |
10.64
|
3,586 | 10.94 | 11.02 | 10.64 | 0 | 0 | 0 |
22/08/2019 |
10.94
|
8,600 | 10.94 | 11.10 | 10.64 | 0 | 0 | 0 |
21/08/2019 |
10.94
|
4,100 | 10.87 | 11.02 | 10.64 | 0 | 0 | 0 |
20/08/2019 |
10.87
|
13,210 | 11.17 | 11.17 | 10.64 | 0 | 0 | 0 |
19/08/2019 |
11.17
|
5,300 | 11.40 | 11.40 | 10.79 | 0 | 0 | 0 |
16/08/2019 |
11.40
|
17,000 | 10.87 | 11.86 | 11.17 | 0 | 0 | 0 |
15/08/2019 |
10.87
|
17,800 | 11.25 | 11.25 | 10.64 | 0 | 0 | 0 |
14/08/2019 |
11.25
|
19,200 | 11.17 | 11.55 | 11.02 | 0 | 0 | 0 |
13/08/2019 |
11.17
|
7,400 | 11.40 | 12.01 | 11.17 | 0 | 0 | 0 |
12/08/2019 |
11.40
|
10,400 | 11.48 | 11.63 | 11.40 | 0 | 0 | 0 |
09/08/2019 |
11.48
|
6,100 | 11.86 | 12.16 | 11.48 | 0 | 0 | 0 |
08/08/2019 |
11.86
|
6,800 | 11.78 | 12.01 | 11.63 | 0 | 0 | 0 |
07/08/2019 |
11.78
|
6,935 | 11.55 | 11.86 | 11.48 | 0 | 0 | 0 |
06/08/2019 |
11.55
|
21,700 | 11.93 | 12.01 | 11.40 | 0 | 0 | 0 |
05/08/2019 |
11.93
|
2,130 | 12.39 | 12.54 | 11.93 | 0 | 0 | 0 |
02/08/2019 |
12.39
|
6,222 | 12.24 | 12.54 | 12.16 | 0 | 0 | 0 |
01/08/2019 |
12.24
|
6,000 | 12.54 | 12.69 | 12.24 | 0 | 0 | 0 |
31/07/2019 |
12.54
|
7,730 | 12.46 | 12.54 | 12.24 | 0 | 0 | 0 |
30/07/2019 |
12.46
|
3,500 | 12.62 | 12.62 | 12.39 | 0 | 0 | 0 |
29/07/2019 |
12.62
|
4,900 | 12.39 | 12.92 | 12.31 | 0 | 0 | 0 |
26/07/2019 |
12.39
|
7,910 | 12.31 | 12.39 | 12.16 | 0 | 0 | 0 |
25/07/2019 |
12.31
|
7,732 | 12.54 | 12.54 | 12.31 | 0 | 0 | 0 |
24/07/2019 |
12.54
|
4,500 | 12.77 | 12.77 | 12.46 | 0 | 0 | 0 |
23/07/2019 |
12.77
|
5,600 | 12.84 | 12.84 | 12.46 | 0 | 0 | 0 |
22/07/2019 |
12.84
|
4,700 | 12.84 | 13.00 | 12.77 | 0 | 0 | 0 |
19/07/2019 |
12.84
|
9,900 | 12.92 | 13.15 | 12.84 | 0 | 0 | 0 |
18/07/2019 |
12.92
|
8,600 | 13.07 | 13.22 | 12.92 | 0 | 0 | 0 |
17/07/2019 |
13.07
|
3,600 | 13.15 | 13.15 | 12.84 | 0 | 0 | 0 |
16/07/2019 |
13.15
|
28,300 | 12.92 | 13.53 | 12.77 | 0 | 0 | 0 |
15/07/2019 |
12.92
|
7,650 | 12.92 | 13.07 | 12.77 | 0 | 0 | 0 |
12/07/2019 |
12.92
|
17,100 | 13.22 | 13.22 | 12.77 | 0 | 0 | 0 |
11/07/2019 |
13.22
|
19,300 | 13.22 | 13.30 | 12.92 | 0 | 0 | 0 |
10/07/2019 |
13.22
|
13,830 | 13.07 | 13.22 | 12.92 | 0 | 0 | 0 |