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 | 0% | 9,166,000 | 47,710 | 0.5 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,202,000 | 11,310 | 0.1 |
10.30
12.55
11.10
|
3 tháng
(2024-06-21) |
-0.26 | -2.32% | 17,018,400 | 73,670 | 0.8 |
10.30
12.55
11.10
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,192,600 | 26,470 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,301,900 | 128,870 | 1.5 |
7.26
12.55
11.10
|
24 tháng
(2022-09-30) |
2.93 | 35.82% | 85,019,300 | 150,135 | 1.1 |
5.15
12.86
11.10
|
36 tháng
(2021-10-05) |
-0.33 | -2.88% | 132,992,600 | 153,265 | 1.9 |
5.15
30.26
11.10
|
60 tháng
(2019-10-16) |
2.53 | 29.50% | 144,264,623 | 164,565 | 1.9 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
9.88
|
5,387 | 9.88 | 9.96 | 9.81 | 0 | 0 | 0 |
28/11/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
27/11/2019 |
9.88
|
41,072 | 9.81 | 9.88 | 9.42 | 0 | 0 | 0 |
26/11/2019 |
9.81
|
500 | 9.65 | 9.88 | 9.81 | 0 | 0 | 0 |
25/11/2019 |
9.65
|
22,300 | 9.65 | 9.96 | 9.34 | 0 | 0 | 0 |
22/11/2019 |
9.65
|
9,100 | 10.04 | 10.04 | 9.65 | 0 | 0 | 0 |
21/11/2019 |
10.04
|
2,708 | 10.04 | 10.19 | 10.04 | 0 | 0 | 0 |
20/11/2019 |
10.04
|
4,600 | 10.27 | 10.27 | 10.04 | 0 | 0 | 0 |
19/11/2019 |
10.27
|
32,600 | 10.12 | 10.27 | 9.34 | 0 | 0 | 0 |
18/11/2019 |
10.12
|
19,933 | 10.19 | 10.42 | 9.96 | 0 | 0 | 0 |
15/11/2019 |
10.19
|
2,409 | 10.81 | 10.81 | 10.19 | 0 | 0 | 0 |
14/11/2019 |
10.81
|
16,400 | 10.19 | 10.81 | 9.19 | 0 | 0 | 0 |
13/11/2019 |
10.19
|
4,533 | 10.19 | 10.42 | 9.65 | 0 | 0 | 0 |
12/11/2019 |
10.19
|
17,300 | 10.19 | 10.27 | 9.73 | 0 | 0 | 0 |
11/11/2019 |
10.19
|
19,400 | 10.19 | 10.35 | 9.81 | 0 | 0 | 0 |
08/11/2019 |
10.19
|
31,200 | 10.04 | 10.19 | 9.81 | 0 | 0 | 0 |
07/11/2019 |
10.04
|
20,400 | 10.04 | 10.27 | 9.88 | 0 | 0 | 0 |
06/11/2019 |
10.04
|
28,800 | 10.12 | 10.35 | 9.81 | 0 | 0 | 0 |
05/11/2019 |
10.12
|
8,601 | 10.04 | 10.35 | 9.88 | 0 | 0 | 0 |
04/11/2019 |
10.04
|
68,500 | 10.27 | 10.42 | 9.73 | 0 | 0 | 0 |
01/11/2019 |
10.27
|
26,200 | 10.19 | 10.27 | 9.65 | 0 | 0 | 0 |
31/10/2019 |
10.19
|
32,604 | 9.88 | 10.42 | 9.58 | 0 | 0 | 0 |
30/10/2019 |
9.88
|
87,394 | 9.81 | 9.88 | 9.27 | 0 | 0 | 0 |
29/10/2019 |
9.81
|
34,900 | 9.58 | 10.04 | 9.27 | 0 | 0 | 0 |
28/10/2019 |
9.58
|
17,500 | 9.58 | 9.65 | 9.19 | 0 | 0 | 0 |
25/10/2019 |
9.58
|
154,800 | 8.88 | 9.58 | 8.57 | 0 | 0 | 0 |
24/10/2019 |
8.88
|
1,000 | 9.27 | 9.27 | 8.88 | 0 | 0 | 0 |
23/10/2019 |
9.27
|
1,500 | 9.27 | 9.27 | 9.19 | 0 | 0 | 0 |
22/10/2019 |
9.27
|
316 | 8.88 | 9.27 | 8.57 | 0 | 0 | 0 |
21/10/2019 |
8.88
|
300 | 9.27 | 9.27 | 8.88 | 0 | 0 | 0 |
18/10/2019 |
9.27
|
3,100 | 8.88 | 9.27 | 8.88 | 0 | 0 | 0 |
17/10/2019 |
8.88
|
400 | 8.57 | 8.88 | 8.57 | 0 | 0 | 0 |
16/10/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
15/10/2019 |
8.57
|
1,433 | 9.27 | 9.27 | 8.49 | 0 | 0 | 0 |
14/10/2019 |
9.27
|
400 | 9.03 | 9.27 | 9.03 | 0 | 0 | 0 |
11/10/2019 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
10/10/2019 |
9.03
|
51,300 | 8.57 | 9.03 | 8.49 | 0 | 0 | 0 |
09/10/2019 |
8.57
|
13,830 | 8.88 | 8.88 | 8.42 | 0 | 0 | 0 |
08/10/2019 |
8.88
|
2,904 | 9.03 | 9.03 | 8.88 | 0 | 0 | 0 |
07/10/2019 |
9.03
|
200 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
04/10/2019 |
9.03
|
2,048 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 |
03/10/2019 |
9.11
|
1,500 | 9.11 | 9.50 | 9.11 | 0 | 0 | 0 |
02/10/2019 |
9.11
|
1,842 | 9.50 | 9.65 | 9.11 | 0 | 0 | 0 |
01/10/2019 |
9.50
|
200 | 9.34 | 9.50 | 9.50 | 0 | 0 | 0 |
30/09/2019 |
9.34
|
900 | 9.34 | 9.65 | 8.96 | 0 | 0 | 0 |
27/09/2019 |
9.34
|
1,000 | 9.34 | 9.34 | 8.96 | 0 | 0 | 0 |
26/09/2019 |
9.34
|
610 | 9.34 | 9.34 | 9.19 | 0 | 0 | 0 |
25/09/2019 |
9.34
|
227 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
24/09/2019 |
9.34
|
200 | 9.50 | 9.50 | 9.34 | 0 | 0 | 0 |
23/09/2019 |
9.50
|
12,200 | 9.19 | 9.65 | 9.27 | 0 | 0 | 0 |
20/09/2019 |
9.19
|
13,620 | 9.27 | 9.50 | 9.19 | 0 | 0 | 0 |
19/09/2019 |
9.27
|
3,500 | 9.11 | 9.50 | 9.27 | 0 | 0 | 0 |
18/09/2019 |
9.11
|
500 | 9.50 | 9.50 | 9.11 | 0 | 0 | 0 |
17/09/2019 |
9.50
|
14,200 | 9.27 | 9.65 | 9.50 | 0 | 0 | 0 |
16/09/2019 |
9.27
|
1,200 | 9.19 | 9.65 | 9.27 | 0 | 0 | 0 |
13/09/2019 |
9.19
|
200 | 9.27 | 9.27 | 9.19 | 0 | 0 | 0 |
12/09/2019 |
9.27
|
2,317 | 9.11 | 9.27 | 9.27 | 0 | 0 | 0 |
11/09/2019 |
9.11
|
4,300 | 9.34 | 9.34 | 9.11 | 0 | 0 | 0 |
10/09/2019 |
9.34
|
7,100 | 8.96 | 9.65 | 8.88 | 0 | 0 | 0 |
09/09/2019 |
8.96
|
4,206 | 9.11 | 9.27 | 8.96 | 0 | 0 | 0 |
06/09/2019 |
9.11
|
34,227 | 9.34 | 9.65 | 8.57 | 0 | 0 | 0 |
05/09/2019 |
9.34
|
4,400 | 9.11 | 9.50 | 9.27 | 0 | 0 | 0 |
04/09/2019 |
9.11
|
3,500 | 8.88 | 9.58 | 8.96 | 0 | 0 | 0 |
03/09/2019 |
8.88
|
9,150 | 9.19 | 9.50 | 8.88 | 0 | 0 | 0 |
30/08/2019 |
9.19
|
7,700 | 9.11 | 9.42 | 9.19 | 0 | 0 | 0 |
29/08/2019 |
9.11
|
600 | 9.34 | 9.42 | 9.11 | 0 | 0 | 0 |
28/08/2019 |
9.34
|
2,705 | 9.34 | 9.50 | 9.34 | 0 | 0 | 0 |
27/08/2019 |
9.34
|
3,300 | 9.27 | 9.34 | 8.80 | 0 | 0 | 0 |
26/08/2019 |
9.27
|
9,000 | 8.88 | 9.58 | 9.19 | 0 | 0 | 0 |
23/08/2019 |
8.88
|
1,300 | 8.65 | 8.88 | 8.88 | 0 | 0 | 0 |
22/08/2019 |
8.65
|
2,300 | 8.88 | 8.88 | 8.65 | 0 | 0 | 0 |
21/08/2019 |
8.88
|
2,637 | 8.65 | 8.88 | 8.73 | 0 | 0 | 0 |
20/08/2019 |
8.65
|
1,001 | 8.57 | 8.65 | 8.65 | 0 | 0 | 0 |
19/08/2019 |
8.57
|
2,724 | 8.49 | 9.03 | 8.57 | 0 | 0 | 0 |
16/08/2019 |
8.49
|
1,453 | 8.42 | 8.88 | 8.11 | 0 | 0 | 0 |
15/08/2019 |
8.42
|
3,900 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
14/08/2019 |
8.42
|
5,630 | 8.73 | 8.73 | 8.42 | 0 | 0 | 0 |
13/08/2019 |
8.73
|
2,920 | 8.65 | 8.88 | 8.73 | 0 | 0 | 0 |
12/08/2019 |
8.65
|
4,006 | 8.57 | 8.65 | 8.65 | 0 | 0 | 0 |
09/08/2019 |
8.57
|
10,580 | 8.57 | 8.88 | 8.49 | 0 | 1,370 | -0.0 |
08/08/2019 |
8.57
|
5,370 | 9.27 | 9.27 | 8.34 | 0 | 0 | 0 |
07/08/2019 |
9.27
|
3,200 | 8.65 | 9.27 | 7.88 | 0 | 0 | 0 |
06/08/2019 |
8.65
|
4,200 | 7.88 | 8.65 | 7.72 | 0 | 0 | 0 |
05/08/2019 |
7.88
|
100 | 8.42 | 8.42 | 7.88 | 0 | 0 | 0 |
02/08/2019 |
8.42
|
1,715 | 8.57 | 8.57 | 8.42 | 0 | 0 | 0 |
01/08/2019 |
8.57
|
3,100 | 8.88 | 8.88 | 8.57 | 0 | 0 | 0 |
31/07/2019 |
8.88
|
23,512 | 8.96 | 9.27 | 8.88 | 0 | 0 | 0 |
30/07/2019 |
8.96
|
6,200 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
29/07/2019 |
8.96
|
10,000 | 8.88 | 9.34 | 8.96 | 0 | 0 | 0 |
26/07/2019 |
8.88
|
23,630 | 8.57 | 9.19 | 8.65 | 0 | 0 | 0 |
25/07/2019 |
8.57
|
17,600 | 8.34 | 9.11 | 8.49 | 0 | 0 | 0 |
24/07/2019 |
8.34
|
5,900 | 8.26 | 8.88 | 8.34 | 0 | 0 | 0 |
23/07/2019 |
8.26
|
16,200 | 8.80 | 8.80 | 8.11 | 0 | 0 | 0 |
22/07/2019 |
8.80
|
1,000 | 8.57 | 8.80 | 8.80 | 0 | 0 | 0 |
19/07/2019 |
8.57
|
24,800 | 8.03 | 8.80 | 7.72 | 0 | 0 | 0 |
18/07/2019 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
17/07/2019 |
8.03
|
10,300 | 7.95 | 8.73 | 7.41 | 0 | 0 | 0 |
16/07/2019 |
7.95
|
9,300 | 7.88 | 8.42 | 7.88 | 0 | 0 | 0 |
15/07/2019 |
7.88
|
10,500 | 7.57 | 8.26 | 7.88 | 0 | 0 | 0 |
12/07/2019 |
7.57
|
6,940 | 7.72 | 8.11 | 7.57 | 0 | 0 | 0 |