Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.98% | 6,761,300 | 255,900 | 2.6 |
10
10.30
10.10
|
2 tháng
(2024-07-22) |
-1.30 | -11.40% | 23,201,500 | 498,000 | 5.2 |
9.40
11.40
10.10
|
3 tháng
(2024-06-24) |
-1 | -9.01% | 42,680,300 | 510,200 | 5.2 |
9.40
11.80
10.10
|
6 tháng
(2024-03-25) |
0.60 | 6.32% | 98,049,500 | 808,000 | 8.0 |
8.10
11.80
10.10
|
12 tháng
(2023-09-29) |
4.10 | 68.33% | 138,828,800 | 992,400 | 9.9 |
5.10
11.80
10.10
|
24 tháng
(2022-10-03) |
3.30 | 48.53% | 285,143,707 | 920,572 | 9.6 |
3.60
11.80
10.10
|
36 tháng
(2021-10-06) |
-7.10 | -41.28% | 859,540,757 | 1,133,438 | 11.6 |
3.60
28.10
10.10
|
60 tháng
(2019-10-17) |
-3.45 | -25.44% | 1,347,613,431 | 1,179,218 | 12.1 |
3.60
28.10
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/07/2019 |
10.84
|
227,252 | 10.75 | 11.00 | 10.75 | 0 | 0 | 0 |
16/07/2019 |
10.75
|
224,446 | 10.59 | 10.84 | 10.59 | 0 | 0 | 0 |
15/07/2019 |
10.59
|
182,201 | 10.51 | 10.84 | 10.51 | 0 | 0 | 0 |
12/07/2019 |
10.51
|
232,500 | 10.26 | 10.67 | 10.18 | 0 | 0 | 0 |
11/07/2019 |
10.26
|
136,500 | 10.26 | 10.34 | 10.18 | 0 | 0 | 0 |
10/07/2019 |
10.26
|
213,808 | 9.93 | 10.43 | 9.93 | 0 | 0 | 0 |
09/07/2019 |
9.93
|
138,363 | 9.85 | 9.93 | 9.69 | 0 | 0 | 0 |
08/07/2019 |
9.85
|
152,301 | 10.02 | 10.02 | 9.61 | 0 | 0 | 0 |
05/07/2019 |
10.02
|
128,700 | 10.02 | 10.10 | 9.93 | 0 | 0 | 0 |
04/07/2019 |
10.02
|
146,300 | 10.10 | 10.10 | 10.02 | 0 | 0 | 0 |
03/07/2019 |
10.10
|
139,300 | 10.18 | 10.26 | 10.10 | 0 | 0 | 0 |
02/07/2019 |
10.18
|
126,500 | 10.34 | 10.34 | 10.18 | 0 | 0 | 0 |
01/07/2019 |
10.34
|
151,400 | 10.43 | 10.43 | 10.34 | 0 | 0 | 0 |
28/06/2019 |
10.43
|
174,900 | 10.43 | 10.51 | 10.26 | 0 | 0 | 0 |
27/06/2019 |
10.43
|
116,916 | 10.51 | 10.51 | 10.34 | 0 | 0 | 0 |
26/06/2019 |
10.51
|
201,783 | 10.18 | 10.59 | 10.10 | 0 | 0 | 0 |
25/06/2019 |
10.18
|
100,500 | 10.18 | 10.18 | 10.10 | 0 | 0 | 0 |
24/06/2019 |
10.18
|
174,417 | 10.10 | 10.26 | 10.02 | 0 | 0 | 0 |
21/06/2019 |
10.10
|
268,000 | 9.93 | 10.18 | 9.85 | 0 | 0 | 0 |
20/06/2019 |
9.93
|
123,800 | 9.93 | 10.02 | 9.85 | 0 | 0 | 0 |
19/06/2019 |
9.93
|
124,800 | 9.93 | 10.02 | 9.85 | 0 | 0 | 0 |
18/06/2019 |
9.93
|
116,600 | 9.93 | 9.93 | 9.77 | 0 | 0 | 0 |
17/06/2019 |
9.93
|
125,200 | 9.85 | 9.93 | 9.77 | 0 | 0 | 0 |
14/06/2019 |
9.85
|
114,983 | 9.85 | 9.93 | 9.77 | 0 | 0 | 0 |
13/06/2019 |
9.85
|
145,800 | 9.85 | 9.93 | 9.77 | 0 | 0 | 0 |
12/06/2019 |
9.85
|
191,700 | 10.02 | 10.10 | 9.85 | 0 | 0 | 0 |
11/06/2019 |
10.02
|
156,114 | 10.18 | 10.26 | 10.02 | 0 | 0 | 0 |
10/06/2019 |
10.18
|
138,700 | 10.26 | 10.34 | 10.10 | 0 | 0 | 0 |
07/06/2019 |
10.26
|
214,203 | 10.26 | 10.51 | 10.02 | 0 | 0 | 0 |
06/06/2019 |
10.26
|
182,300 | 10.26 | 10.43 | 10.10 | 0 | 0 | 0 |
05/06/2019 |
10.26
|
233,700 | 10.18 | 10.43 | 10.02 | 0 | 0 | 0 |
04/06/2019 |
10.18
|
145,800 | 10.18 | 10.26 | 10.02 | 0 | 0 | 0 |
03/06/2019 |
10.18
|
138,500 | 10.26 | 10.34 | 10.10 | 0 | 0 | 0 |
31/05/2019 |
10.26
|
106,300 | 10.59 | 10.67 | 10.26 | 0 | 0 | 0 |
30/05/2019 |
10.59
|
214,420 | 10.75 | 10.84 | 10.59 | 0 | 0 | 0 |
29/05/2019 |
10.75
|
202,500 | 10.75 | 10.84 | 10.67 | 0 | 0 | 0 |
28/05/2019 |
10.75
|
172,100 | 10.67 | 10.92 | 10.67 | 0 | 0 | 0 |
27/05/2019 |
10.67
|
201,900 | 10.84 | 10.84 | 10.67 | 0 | 0 | 0 |
24/05/2019 |
10.84
|
150,500 | 11.00 | 11.00 | 10.75 | 0 | 0 | 0 |
23/05/2019 |
11.00
|
167,194 | 11.25 | 11.25 | 10.75 | 0 | 0 | 0 |
22/05/2019 |
11.25
|
202,720 | 11.08 | 11.33 | 11.00 | 0 | 0 | 0 |
21/05/2019 |
11.08
|
251,513 | 10.84 | 11.17 | 10.84 | 0 | 0 | 0 |
20/05/2019 |
10.84
|
229,900 | 10.59 | 11.00 | 10.59 | 0 | 0 | 0 |
17/05/2019 |
10.59
|
178,900 | 10.51 | 10.84 | 10.51 | 0 | 0 | 0 |
16/05/2019 |
10.51
|
160,400 | 10.67 | 10.75 | 10.43 | 0 | 0 | 0 |
15/05/2019 |
10.67
|
140,500 | 10.75 | 10.75 | 10.51 | 0 | 0 | 0 |
14/05/2019 |
10.75
|
168,300 | 10.84 | 10.84 | 10.67 | 0 | 0 | 0 |
13/05/2019 |
10.84
|
154,800 | 11.00 | 11.08 | 10.84 | 0 | 0 | 0 |
10/05/2019 |
11.00
|
194,000 | 10.92 | 11.33 | 10.84 | 0 | 0 | 0 |
09/05/2019 |
10.92
|
236,100 | 10.67 | 11.00 | 10.67 | 0 | 0 | 0 |
08/05/2019 |
10.67
|
203,400 | 11.00 | 11.00 | 10.51 | 0 | 0 | 0 |
07/05/2019 |
11.00
|
242,870 | 11.25 | 11.33 | 10.59 | 0 | 0 | 0 |
06/05/2019 |
11.25
|
242,700 | 11.33 | 11.74 | 11.25 | 0 | 0 | 0 |
03/05/2019 |
11.33
|
200,700 | 11.00 | 11.33 | 11.08 | 0 | 0 | 0 |
02/05/2019 |
11.00
|
287,713 | 10.59 | 11.00 | 10.51 | 0 | 0 | 0 |
26/04/2019 |
10.59
|
254,350 | 10.75 | 10.75 | 10.59 | 0 | 0 | 0 |
25/04/2019 |
10.75
|
234,700 | 10.67 | 10.75 | 10.51 | 0 | 0 | 0 |
24/04/2019 |
10.67
|
251,620 | 10.43 | 10.67 | 10.43 | 0 | 0 | 0 |
23/04/2019 |
10.43
|
219,000 | 10.26 | 10.51 | 10.26 | 0 | 0 | 0 |
22/04/2019 |
10.26
|
208,800 | 10.26 | 10.26 | 10.02 | 0 | 0 | 0 |
19/04/2019 |
10.26
|
172,800 | 10.34 | 10.43 | 10.18 | 0 | 0 | 0 |
18/04/2019 |
10.34
|
136,100 | 10.51 | 10.51 | 10.18 | 0 | 0 | 0 |
17/04/2019 |
10.51
|
223,400 | 10.51 | 10.75 | 10.51 | 0 | 0 | 0 |
16/04/2019 |
10.51
|
145,702 | 10.43 | 10.51 | 10.26 | 0 | 0 | 0 |
12/04/2019 |
10.43
|
113,800 | 10.26 | 10.43 | 10.26 | 0 | 0 | 0 |
11/04/2019 |
10.26
|
223,500 | 10.34 | 10.43 | 10.26 | 0 | 0 | 0 |
10/04/2019 |
10.34
|
200,800 | 10.26 | 10.34 | 10.18 | 0 | 0 | 0 |
09/04/2019 |
10.26
|
215,600 | 10.18 | 10.43 | 10.10 | 0 | 0 | 0 |
08/04/2019 |
10.18
|
171,588 | 10.26 | 10.26 | 10.02 | 0 | 0 | 0 |
05/04/2019 |
10.26
|
209,800 | 10.34 | 10.34 | 10.02 | 0 | 0 | 0 |
04/04/2019 |
10.34
|
173,100 | 10.26 | 10.34 | 10.10 | 0 | 0 | 0 |
03/04/2019 |
10.26
|
214,510 | 10.43 | 10.43 | 10.10 | 0 | 0 | 0 |
02/04/2019 |
10.43
|
202,500 | 10.51 | 10.59 | 10.34 | 0 | 0 | 0 |
01/04/2019 |
10.51
|
112,100 | 10.51 | 10.59 | 10.43 | 0 | 0 | 0 |
29/03/2019 |
10.51
|
263,700 | 10.51 | 10.67 | 10.43 | 0 | 0 | 0 |
28/03/2019 |
10.51
|
182,600 | 10.43 | 10.59 | 10.34 | 0 | 0 | 0 |
27/03/2019 |
10.43
|
158,400 | 10.51 | 10.59 | 10.43 | 0 | 0 | 0 |
26/03/2019 |
10.51
|
187,600 | 10.67 | 10.84 | 10.51 | 0 | 0 | 0 |
25/03/2019 |
10.67
|
204,400 | 10.75 | 10.84 | 10.59 | 0 | 0 | 0 |
22/03/2019 |
10.75
|
231,323 | 10.67 | 10.84 | 10.59 | 0 | 0 | 0 |
21/03/2019 |
10.67
|
293,900 | 10.51 | 10.84 | 10.59 | 0 | 0 | 0 |
20/03/2019 |
10.51
|
264,900 | 10.34 | 10.67 | 10.34 | 0 | 0 | 0 |
19/03/2019 |
10.34
|
195,300 | 10.67 | 10.75 | 10.34 | 0 | 0 | 0 |
18/03/2019 |
10.67
|
233,308 | 11.00 | 11.00 | 10.67 | 0 | 0 | 0 |
15/03/2019 |
11.00
|
261,520 | 10.92 | 11.08 | 10.75 | 0 | 0 | 0 |
14/03/2019 |
10.92
|
199,200 | 11.17 | 11.17 | 10.92 | 0 | 0 | 0 |
13/03/2019 |
11.17
|
222,400 | 11.25 | 11.25 | 11.00 | 0 | 0 | 0 |
12/03/2019 |
11.25
|
248,700 | 11.33 | 11.41 | 11.17 | 0 | 0 | 0 |
11/03/2019 |
11.33
|
225,500 | 11.41 | 11.41 | 11.25 | 0 | 0 | 0 |
08/03/2019 |
11.41
|
211,800 | 11.58 | 11.66 | 11.33 | 0 | 0 | 0 |
07/03/2019 |
11.58
|
292,900 | 11.49 | 11.58 | 11.33 | 0 | 0 | 0 |
06/03/2019 |
11.49
|
255,900 | 11.49 | 11.58 | 11.33 | 0 | 0 | 0 |
05/03/2019 |
11.49
|
229,500 | 11.58 | 11.66 | 11.41 | 0 | 0 | 0 |
04/03/2019 |
11.58
|
279,710 | 11.49 | 11.74 | 11.49 | 0 | 0 | 0 |
01/03/2019 |
11.49
|
373,400 | 11.49 | 11.66 | 11.25 | 0 | 0 | 0 |
28/02/2019 |
11.49
|
361,000 | 11.41 | 11.74 | 11.41 | 0 | 0 | 0 |
27/02/2019 |
11.41
|
383,200 | 11.33 | 11.66 | 11.33 | 0 | 0 | 0 |
26/02/2019 |
11.33
|
520,400 | 11.00 | 11.58 | 11.08 | 0 | 0 | 0 |
25/02/2019 |
11.00
|
328,900 | 10.67 | 11.00 | 10.67 | 0 | 0 | 0 |
22/02/2019 |
10.67
|
374,910 | 10.92 | 10.92 | 10.67 | 0 | 0 | 0 |