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) |
1.80 | 12% | 5,300 | 0 | 0 |
15
17
16.80
|
2 tháng
(2024-07-22) |
0.30 | 1.82% | 6,000 | 0 | 0 |
15
17
16.80
|
3 tháng
(2024-06-21) |
1 | 6.33% | 37,300 | 2,100 | 0.0 |
15
21.80
16.80
|
6 tháng
(2024-03-25) |
0 | 0% | 63,413 | 2,100 | 0.0 |
14.50
21.80
16.80
|
12 tháng
(2023-09-25) |
-0.60 | -3.45% | 272,063 | 14,000 | 0.2 |
13.20
22.80
16.80
|
24 tháng
(2022-09-30) |
-1.07 | -6% | 521,949 | 12,500 | 0.2 |
11.90
44.80
16.80
|
36 tháng
(2021-10-05) |
7.55 | 81.64% | 988,263 | 14,600 | 0.3 |
8.94
44.80
16.80
|
60 tháng
(2019-10-16) |
3.40 | 25.33% | 1,134,270 | 13,600 | 0.3 |
6.39
44.80
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
27/11/2019 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
26/11/2019 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
25/11/2019 |
11.17
|
1,000 | 12.29 | 12.69 | 10.19 | 0 | 0 | 0 |
22/11/2019 |
11.17
|
1,310 | 12.24 | 12.24 | 11.17 | 0 | 300 | -0.0 |
21/11/2019 |
11.17
|
2,000 | 12.69 | 12.91 | 11.17 | 0 | 0 | 0 |
20/11/2019 |
12.87
|
1,510 | 12.24 | 12.87 | 10.41 | 0 | 0 | 0 |
19/11/2019 |
10.55
|
700 | 12.42 | 12.42 | 10.55 | 0 | 0 | 0 |
18/11/2019 |
12.91
|
3,420 | 12.96 | 13.85 | 10.95 | 0 | 0 | 0 |
15/11/2019 |
12.96
|
1,600 | 12.02 | 12.96 | 12.02 | 0 | 0 | 0 |
14/11/2019 |
11.17
|
2,500 | 12.24 | 12.42 | 11.17 | 0 | 0 | 0 |
13/11/2019 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
12/11/2019 |
12.47
|
1,082 | 11.62 | 12.47 | 11.62 | 0 | 0 | 0 |
11/11/2019 |
11.62
|
1,000 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
08/11/2019 |
12.47
|
1,000 | 11.57 | 12.47 | 11.57 | 0 | 0 | 0 |
07/11/2019 |
11.62
|
1,000 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
06/11/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
05/11/2019 |
11.17
|
3,056 | 13.85 | 13.85 | 11.17 | 0 | 0 | 0 |
04/11/2019 |
11.44
|
2,300 | 12.47 | 13.27 | 11.44 | 0 | 0 | 0 |
01/11/2019 |
11.17
|
3,500 | 12.47 | 13.32 | 11.17 | 0 | 0 | 0 |
31/10/2019 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
30/10/2019 |
11.22
|
2,500 | 13.40 | 13.40 | 11.22 | 0 | 0 | 0 |
29/10/2019 |
12.91
|
5,400 | 12.47 | 13.40 | 10.95 | 0 | 0 | 0 |
28/10/2019 |
12.91
|
2,500 | 12.47 | 12.96 | 10.95 | 0 | 0 | 0 |
25/10/2019 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
24/10/2019 |
11.26
|
1,800 | 13.14 | 13.40 | 11.26 | 0 | 0 | 0 |
23/10/2019 |
10.81
|
1,400 | 13.14 | 13.40 | 10.81 | 0 | 0 | 0 |
22/10/2019 |
11.17
|
1,600 | 13.14 | 13.40 | 11.17 | 0 | 0 | 0 |
21/10/2019 |
13.40
|
1,800 | 10.99 | 13.40 | 10.99 | 0 | 0 | 0 |
18/10/2019 |
11.26
|
1,400 | 13.14 | 13.40 | 11.26 | 0 | 0 | 0 |
17/10/2019 |
11.39
|
1,100 | 13.40 | 13.40 | 11.39 | 0 | 0 | 0 |
16/10/2019 |
13.40
|
1,100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
15/10/2019 |
11.17
|
1,700 | 13.40 | 13.40 | 11.17 | 0 | 0 | 0 |
14/10/2019 |
13.40
|
2,000 | 12.91 | 13.40 | 12.91 | 0 | 0 | 0 |
11/10/2019 |
13.40
|
1,400 | 11.62 | 13.40 | 11.62 | 0 | 0 | 0 |
10/10/2019 |
12.24
|
500 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
09/10/2019 |
11.35
|
3,800 | 11.17 | 12.60 | 9.43 | 0 | 0 | 0 |
08/10/2019 |
11.08
|
2,000 | 10.28 | 11.08 | 10.28 | 0 | 0 | 0 |
07/10/2019 |
11.13
|
8,133 | 8.94 | 11.17 | 8.94 | 0 | 0 | 0 |
04/10/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
03/10/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
02/10/2019 |
9.79
|
100 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
01/10/2019 |
9.83
|
100 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
30/09/2019 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
27/09/2019 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
26/09/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
25/09/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
24/09/2019 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
23/09/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
20/09/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
19/09/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
18/09/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
17/09/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
16/09/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
13/09/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
12/09/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
11/09/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
10/09/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
09/09/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
06/09/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
05/09/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
04/09/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
03/09/2019 |
9.74
|
600 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
30/08/2019 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
29/08/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
28/08/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
27/08/2019 |
9.92
|
900 | 9.25 | 9.92 | 9.25 | 0 | 0 | 0 |
26/08/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
23/08/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
22/08/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
21/08/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
20/08/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
19/08/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
16/08/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
15/08/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
14/08/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
13/08/2019 |
9.29
|
500 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
12/08/2019 |
8.49
|
1,700 | 9.74 | 10.28 | 8.49 | 0 | 0 | 0 |
09/08/2019 |
9.52
|
700 | 9.38 | 9.52 | 9.38 | 0 | 0 | 0 |
08/08/2019 |
9.56
|
500 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
07/08/2019 |
9.52
|
984 | 8.53 | 9.52 | 8.53 | 0 | 0 | 0 |
06/08/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
05/08/2019 |
9.74
|
200 | 9.83 | 9.83 | 9.74 | 0 | 0 | 0 |
02/08/2019 |
9.38
|
1,900 | 9.38 | 9.96 | 9.38 | 0 | 0 | 0 |
01/08/2019 |
9.74
|
200 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
31/07/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
30/07/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
29/07/2019 |
10.28
|
200 | 10.05 | 10.28 | 10.05 | 0 | 0 | 0 |
26/07/2019 |
9.83
|
200 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
25/07/2019 |
9.47
|
1,000 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
24/07/2019 |
10.81
|
700 | 10.90 | 10.90 | 10.81 | 0 | 0 | 0 |
23/07/2019 |
9.83
|
1,100 | 9.83 | 9.83 | 9.79 | 0 | 0 | 0 |
22/07/2019 |
9.34
|
200 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
19/07/2019 |
10.68
|
71 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
18/07/2019 |
11.08
|
1,500 | 9.83 | 11.08 | 9.83 | 0 | 0 | 0 |
17/07/2019 |
9.79
|
3,084 | 9.74 | 11.04 | 9.74 | 0 | 0 | 0 |
16/07/2019 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
15/07/2019 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
12/07/2019 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
11/07/2019 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |