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) |
-0.30 | -1.76% | 13,800 | 3,600 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-21) |
-0.70 | -4.02% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-30) |
5.78 | 52.99% | 1,084,517 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-05) |
6.22 | 59.36% | 7,159,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-16) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
9.26
|
800 | 9.52 | 10.32 | 9.26 | 0 | 0 | 0 |
28/11/2019 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
27/11/2019 |
9.52
|
300 | 8.72 | 9.52 | 8.59 | 0 | 0 | 0 |
26/11/2019 |
8.72
|
551 | 7.99 | 8.72 | 7.33 | 0 | 0 | 0 |
25/11/2019 |
7.99
|
37 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
22/11/2019 |
7.99
|
302 | 8.86 | 9.66 | 7.99 | 0 | 0 | 0 |
21/11/2019 |
8.86
|
100 | 8.12 | 8.86 | 8.86 | 0 | 0 | 0 |
20/11/2019 |
8.12
|
1,100 | 8.79 | 9.32 | 8.12 | 0 | 0 | 0 |
19/11/2019 |
8.79
|
335 | 8.06 | 8.79 | 8.59 | 0 | 0 | 0 |
18/11/2019 |
8.06
|
202 | 7.39 | 8.06 | 8.06 | 0 | 0 | 0 |
15/11/2019 |
7.39
|
200 | 8.06 | 8.79 | 7.39 | 0 | 0 | 0 |
14/11/2019 |
8.06
|
1,400 | 8.79 | 9.66 | 7.99 | 0 | 900 | -0.0 |
13/11/2019 |
8.79
|
200 | 8.06 | 8.79 | 8.79 | 0 | 0 | 0 |
12/11/2019 |
8.06
|
100 | 7.33 | 8.06 | 8.06 | 0 | 0 | 0 |
11/11/2019 |
7.33
|
5,635 | 6.66 | 7.33 | 6.66 | 1,000 | 0 | 0.0 |
08/11/2019 |
6.66
|
200 | 6.86 | 7.53 | 6.66 | 0 | 0 | 0 |
07/11/2019 |
6.86
|
100 | 7.53 | 7.53 | 6.86 | 0 | 0 | 0 |
06/11/2019 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
05/11/2019 |
7.53
|
410 | 8.32 | 8.32 | 7.53 | 0 | 0 | 0 |
04/11/2019 |
8.32
|
400 | 9.12 | 9.12 | 8.32 | 0 | 0 | 0 |
01/11/2019 |
9.12
|
500 | 10.12 | 10.12 | 9.12 | 0 | 0 | 0 |
31/10/2019 |
10.12
|
200 | 11.19 | 11.19 | 10.12 | 0 | 0 | 0 |
30/10/2019 |
11.19
|
5,000 | 12.32 | 13.32 | 11.12 | 4,800 | 0 | 0.1 |
29/10/2019 |
12.32
|
100 | 13.65 | 13.65 | 12.32 | 0 | 0 | 0 |
28/10/2019 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 |
25/10/2019 |
13.65
|
2,110 | 12.59 | 13.65 | 11.39 | 0 | 0 | 0 |
24/10/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
23/10/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
22/10/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
21/10/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
18/10/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
17/10/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
16/10/2019 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
15/10/2019 |
12.59
|
145 | 11.52 | 12.59 | 12.59 | 0 | 0 | 0 |
14/10/2019 |
11.52
|
400 | 10.59 | 11.52 | 9.59 | 0 | 0 | 0 |
11/10/2019 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
10/10/2019 |
10.59
|
2 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
09/10/2019 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
08/10/2019 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
07/10/2019 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
04/10/2019 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
03/10/2019 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
02/10/2019 |
10.59
|
100 | 11.72 | 11.72 | 10.59 | 0 | 0 | 0 |
01/10/2019 |
11.72
|
1,000 | 12.99 | 12.99 | 11.72 | 0 | 0 | 0 |
30/09/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
27/09/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
26/09/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
25/09/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
24/09/2019 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
23/09/2019 |
12.99
|
300 | 13.32 | 13.32 | 11.99 | 0 | 0 | 0 |
20/09/2019 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
19/09/2019 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
18/09/2019 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
17/09/2019 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
16/09/2019 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
13/09/2019 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
12/09/2019 |
13.32
|
200 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
11/09/2019 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
10/09/2019 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
09/09/2019 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
06/09/2019 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
05/09/2019 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
04/09/2019 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
03/09/2019 |
13.32
|
200 | 12.32 | 13.32 | 13.32 | 0 | 0 | 0 |
30/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
29/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
28/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
27/08/2019 |
12.32
|
10 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
26/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
23/08/2019 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
22/08/2019 |
12.32
|
600 | 11.45 | 12.32 | 10.32 | 0 | 0 | 0 |
21/08/2019 |
11.45
|
200 | 10.52 | 11.45 | 11.45 | 0 | 0 | 0 |
20/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
19/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
16/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
15/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
14/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
13/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
12/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
09/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
08/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
07/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
06/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
05/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
02/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
01/08/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
31/07/2019 |
10.52
|
100 | 9.66 | 10.52 | 10.52 | 0 | 0 | 0 |
30/07/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
29/07/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
26/07/2019 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
25/07/2019 |
9.66
|
300 | 10.19 | 10.19 | 9.66 | 0 | 0 | 0 |
24/07/2019 |
10.19
|
100 | 9.59 | 10.19 | 10.19 | 0 | 0 | 0 |
23/07/2019 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
22/07/2019 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
19/07/2019 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
18/07/2019 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
17/07/2019 |
9.59
|
100 | 8.92 | 9.59 | 9.59 | 0 | 0 | 0 |
16/07/2019 |
8.92
|
300 | 8.26 | 8.92 | 8.32 | 0 | 0 | 0 |
15/07/2019 |
8.26
|
500 | 7.59 | 8.26 | 7.66 | 0 | 0 | 0 |
12/07/2019 |
7.59
|
100 | 6.99 | 7.59 | 7.59 | 0 | 0 | 0 |