Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 0.45% | 85,300 | 0 | 0 |
22
23.10
22.10
|
2 tháng
(2024-07-22) |
-0.40 | -1.78% | 228,600 | 0 | 0 |
22
23.10
22.10
|
3 tháng
(2024-06-20) |
-0.10 | -0.45% | 321,200 | 0 | 0 |
22
23.20
22.10
|
6 tháng
(2024-03-22) |
0.10 | 0.45% | 751,300 | 0 | 0 |
21.20
23.40
22.10
|
12 tháng
(2023-09-25) |
5.25 | 31.14% | 1,409,700 | 0 | 0 |
16.66
23.40
22.10
|
24 tháng
(2022-09-29) |
6.40 | 40.81% | 3,841,806 | 0 | 0 |
14.60
23.40
22.10
|
36 tháng
(2021-10-04) |
8.96 | 68.23% | 6,523,643 | 0 | 0 |
12.62
23.40
22.10
|
60 tháng
(2019-10-15) |
12 | 118.92% | 12,985,340 | 0 | 0 |
8.24
23.40
22.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/06/2019 |
10.42
|
43,558 | 10.23 | 10.42 | 10.23 | 0 | 0 | 0 |
07/06/2019 |
10.23
|
23,800 | 10.29 | 10.42 | 10.23 | 0 | 0 | 0 |
06/06/2019 |
10.29
|
3,000 | 10.16 | 11.40 | 10.16 | 0 | 0 | 0 |
05/06/2019 |
10.16
|
2,200 | 10.42 | 10.42 | 10.10 | 0 | 0 | 0 |
04/06/2019 |
10.42
|
4,500 | 10.29 | 10.42 | 10.29 | 0 | 0 | 0 |
03/06/2019 |
10.29
|
17,100 | 10.29 | 10.36 | 10.29 | 0 | 0 | 0 |
31/05/2019 |
10.29
|
8,700 | 10.68 | 10.68 | 10.29 | 0 | 0 | 0 |
30/05/2019 |
10.68
|
7,200 | 10.62 | 10.75 | 10.55 | 0 | 0 | 0 |
29/05/2019 |
10.62
|
75,000 | 10.55 | 10.94 | 10.62 | 0 | 0 | 0 |
28/05/2019 |
10.55
|
31,000 | 10.23 | 10.55 | 10.23 | 0 | 0 | 0 |
27/05/2019 |
10.23
|
169,600 | 10.10 | 10.23 | 9.90 | 0 | 0 | 0 |
24/05/2019 |
10.10
|
83,500 | 9.96 | 10.10 | 9.83 | 0 | 0 | 0 |
23/05/2019 |
9.96
|
26,100 | 10.16 | 10.16 | 9.96 | 0 | 0 | 0 |
22/05/2019 |
10.16
|
48,500 | 10.49 | 10.49 | 10.03 | 0 | 0 | 0 |
21/05/2019 |
10.49
|
15,100 | 10.16 | 10.49 | 10.10 | 0 | 0 | 0 |
20/05/2019 |
10.16
|
5,000 | 10.10 | 10.16 | 10.16 | 0 | 0 | 0 |
17/05/2019 |
10.10
|
4,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
16/05/2019 |
10.10
|
1,300 | 10.16 | 10.16 | 10.10 | 0 | 0 | 0 |
15/05/2019 |
10.16
|
27,220 | 9.90 | 10.16 | 10.03 | 0 | 0 | 0 |
14/05/2019 |
9.90
|
9,120 | 9.90 | 10.03 | 9.90 | 0 | 0 | 0 |
13/05/2019 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
10/05/2019 |
9.90
|
800 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
09/05/2019 |
10.10
|
500 | 10.03 | 10.10 | 10.10 | 0 | 0 | 0 |
08/05/2019 |
10.03
|
6,820 | 10.10 | 10.10 | 10.03 | 0 | 0 | 0 |
07/05/2019 |
10.10
|
5,300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
06/05/2019 |
10.10
|
1,100 | 10.10 | 10.10 | 10.03 | 0 | 0 | 0 |
03/05/2019 |
10.10
|
15,700 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
02/05/2019 |
10.10
|
2,300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
26/04/2019 |
10.10
|
100 | 9.96 | 10.10 | 10.10 | 0 | 0 | 0 |
25/04/2019 |
9.96
|
0 | 10.03 | 9.96 | 9.96 | 0 | 0 | 0 |
24/04/2019 |
10.03
|
6,900 | 9.96 | 10.03 | 9.96 | 0 | 0 | 0 |
23/04/2019 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
22/04/2019 |
9.96
|
2,500 | 10.10 | 10.10 | 9.96 | 0 | 0 | 0 |
19/04/2019 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
18/04/2019 |
10.10
|
3,440 | 10.23 | 10.36 | 10.10 | 0 | 0 | 0 |
17/04/2019 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
16/04/2019 |
10.23
|
200 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
12/04/2019 |
10.23
|
1,500 | 10.29 | 10.29 | 10.03 | 0 | 0 | 0 |
11/04/2019 |
10.29
|
11,600 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
10/04/2019 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
09/04/2019 |
10.29
|
10,000 | 10.29 | 10.36 | 10.29 | 0 | 0 | 0 |
08/04/2019 |
10.29
|
17,100 | 10.23 | 10.42 | 10.23 | 0 | 0 | 0 |
05/04/2019 |
10.23
|
1,500 | 10.42 | 10.42 | 10.23 | 0 | 0 | 0 |
04/04/2019 |
10.42
|
2,100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
03/04/2019 |
10.42
|
2,500 | 10.29 | 10.42 | 10.36 | 0 | 0 | 0 |
02/04/2019 |
10.29
|
5,000 | 10.16 | 10.29 | 10.23 | 0 | 0 | 0 |
01/04/2019 |
10.16
|
7,200 | 10.16 | 10.16 | 10.10 | 0 | 0 | 0 |
29/03/2019 |
10.16
|
8,700 | 10.10 | 10.16 | 10.10 | 0 | 0 | 0 |
28/03/2019 |
10.10
|
2,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
27/03/2019 |
10.10
|
1,300 | 9.83 | 10.10 | 10.10 | 0 | 0 | 0 |
26/03/2019 |
9.83
|
15,400 | 10.03 | 10.10 | 9.77 | 0 | 0 | 0 |
25/03/2019 |
10.03
|
3,900 | 10.16 | 10.16 | 10.03 | 0 | 0 | 0 |
22/03/2019 |
10.16
|
10,000 | 10.16 | 10.16 | 10.10 | 0 | 0 | 0 |
21/03/2019 |
10.16
|
1,200 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
20/03/2019 |
10.16
|
12,200 | 10.10 | 10.16 | 10.16 | 0 | 0 | 0 |
19/03/2019 |
10.10
|
21,000 | 10.16 | 10.23 | 9.96 | 0 | 0 | 0 |
18/03/2019 |
10.16
|
33,400 | 10.42 | 10.42 | 10.16 | 0 | 0 | 0 |
15/03/2019 |
10.42
|
22,880 | 10.42 | 10.55 | 10.42 | 0 | 0 | 0 |
14/03/2019 |
10.42
|
21,100 | 10.62 | 10.62 | 10.42 | 0 | 0 | 0 |
13/03/2019 |
10.62
|
6,800 | 10.68 | 10.68 | 10.62 | 0 | 0 | 0 |
12/03/2019 |
10.68
|
500 | 10.75 | 10.75 | 10.68 | 0 | 0 | 0 |
11/03/2019 |
10.75
|
15,980 | 10.62 | 10.81 | 10.75 | 0 | 0 | 0 |
08/03/2019 |
10.62
|
2,000 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
07/03/2019 |
10.62
|
260 | 10.68 | 10.68 | 10.62 | 0 | 0 | 0 |
06/03/2019 |
10.68
|
6,100 | 10.62 | 10.94 | 10.62 | 0 | 0 | 0 |
05/03/2019 |
10.62
|
1,100 | 10.88 | 10.88 | 10.62 | 0 | 0 | 0 |
04/03/2019 |
10.88
|
25,960 | 10.88 | 10.94 | 10.49 | 0 | 0 | 0 |
01/03/2019 |
10.88
|
4,000 | 10.81 | 10.88 | 10.88 | 0 | 0 | 0 |
28/02/2019 |
10.81
|
20,500 | 11.07 | 11.07 | 10.75 | 0 | 0 | 0 |
27/02/2019 |
11.07
|
1,700 | 10.49 | 11.40 | 11.07 | 0 | 0 | 0 |
26/02/2019 |
10.49
|
12,700 | 11.07 | 11.07 | 10.49 | 0 | 0 | 0 |
25/02/2019 |
11.07
|
5,200 | 10.88 | 11.07 | 10.88 | 0 | 0 | 0 |
22/02/2019 |
10.88
|
18,300 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
21/02/2019 |
10.88
|
2,200 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
20/02/2019 |
10.88
|
29,500 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
19/02/2019 |
10.88
|
2,566 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
18/02/2019 |
10.88
|
0 | 10.81 | 10.88 | 10.88 | 0 | 0 | 0 |
15/02/2019 |
10.81
|
1,000 | 10.75 | 10.88 | 10.81 | 0 | 0 | 0 |
14/02/2019 |
10.75
|
6,200 | 10.75 | 10.94 | 10.75 | 0 | 0 | 0 |
13/02/2019 |
10.75
|
17,666 | 10.49 | 10.75 | 10.75 | 0 | 0 | 0 |
12/02/2019 |
10.49
|
19,500 | 10.42 | 10.55 | 10.42 | 0 | 0 | 0 |
11/02/2019 |
10.42
|
12,700 | 10.42 | 11.33 | 10.42 | 0 | 0 | 0 |
01/02/2019 |
10.42
|
14,400 | 10.49 | 10.49 | 10.42 | 0 | 0 | 0 |
31/01/2019 |
10.49
|
20,400 | 10.36 | 10.49 | 10.36 | 0 | 0 | 0 |
30/01/2019 |
10.36
|
7,100 | 10.42 | 10.42 | 10.36 | 0 | 0 | 0 |
29/01/2019 |
10.42
|
2,500 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
28/01/2019 |
10.42
|
7,300 | 10.49 | 10.55 | 10.42 | 0 | 0 | 0 |
25/01/2019 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
24/01/2019 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
23/01/2019 |
10.49
|
0 | 10.42 | 10.49 | 10.49 | 0 | 0 | 0 |
22/01/2019 |
10.42
|
9,000 | 10.49 | 10.49 | 10.42 | 0 | 0 | 0 |
21/01/2019 |
10.49
|
0 | 10.42 | 10.49 | 10.49 | 0 | 0 | 0 |
18/01/2019 |
10.42
|
8,400 | 10.55 | 10.55 | 10.42 | 0 | 0 | 0 |
17/01/2019 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
16/01/2019 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
15/01/2019 |
10.55
|
200 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
14/01/2019 |
10.55
|
13,000 | 10.55 | 10.68 | 10.55 | 0 | 0 | 0 |
11/01/2019 |
10.55
|
1,000 | 10.62 | 10.62 | 10.55 | 0 | 0 | 0 |
10/01/2019 |
10.62
|
19,000 | 10.81 | 10.81 | 10.62 | 0 | 0 | 0 |
09/01/2019 |
10.81
|
300 | 10.75 | 10.81 | 10.81 | 0 | 0 | 0 |