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% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-21) |
-0.60 | -24% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-25) |
-1.30 | -40.63% | 49,864,641 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-09-30) |
-3.20 | -62.75% | 122,438,835 | -2,500 | -0.0 |
1.90
5.10
1.90
|
36 tháng
(2021-10-05) |
-6.90 | -78.41% | 195,242,148 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-16) |
-4.29 | -69.29% | 249,301,620 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
8.10
|
6,200 | 8.29 | 8.29 | 7.65 | 0 | 0 | 0 |
10/07/2019 |
8.29
|
3,200 | 8.29 | 8.42 | 8.17 | 0 | 0 | 0 |
09/07/2019 |
8.29
|
2,600 | 8.61 | 8.61 | 7.97 | 300 | 0 | 0.0 |
08/07/2019 |
8.61
|
1,400 | 8.87 | 8.87 | 8.29 | 300 | 0 | 0.0 |
05/07/2019 |
8.87
|
3,700 | 8.74 | 8.93 | 8.29 | 0 | 0 | 0 |
04/07/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
03/07/2019 |
8.74
|
600 | 8.17 | 8.74 | 8.17 | 0 | 0 | 0 |
02/07/2019 |
8.17
|
300 | 8.55 | 8.74 | 8.17 | 0 | 0 | 0 |
01/07/2019 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
28/06/2019 |
8.55
|
400 | 8.80 | 8.80 | 8.55 | 0 | 0 | 0 |
27/06/2019 |
8.80
|
5,130 | 8.93 | 9.06 | 8.29 | 0 | 0 | 0 |
26/06/2019 |
8.93
|
21,110 | 8.29 | 8.93 | 8.23 | 0 | 0 | 0 |
25/06/2019 |
8.29
|
5,400 | 8.61 | 8.61 | 7.91 | 0 | 0 | 0 |
24/06/2019 |
8.61
|
1,600 | 9.50 | 9.50 | 8.61 | 0 | 0 | 0 |
21/06/2019 |
9.50
|
100 | 8.68 | 9.50 | 9.50 | 0 | 0 | 0 |
20/06/2019 |
8.68
|
400 | 8.74 | 8.80 | 8.29 | 0 | 0 | 0 |
19/06/2019 |
8.74
|
3,500 | 8.87 | 8.87 | 8.04 | 0 | 0 | 0 |
18/06/2019 |
8.87
|
42,700 | 9.25 | 9.25 | 8.36 | 0 | 0 | 0 |
17/06/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
14/06/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
13/06/2019 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
12/06/2019 |
9.25
|
4,500 | 9.38 | 9.38 | 8.48 | 0 | 0 | 0 |
11/06/2019 |
9.38
|
5,600 | 9.19 | 9.70 | 9.38 | 0 | 0 | 0 |
10/06/2019 |
9.19
|
1,300 | 9.44 | 9.44 | 8.61 | 0 | 0 | 0 |
07/06/2019 |
9.44
|
700 | 9.31 | 9.44 | 8.93 | 0 | 0 | 0 |
06/06/2019 |
9.31
|
200 | 9.06 | 9.31 | 8.61 | 0 | 0 | 0 |
05/06/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
04/06/2019 |
9.06
|
21,800 | 9.44 | 9.44 | 8.55 | 0 | 0 | 0 |
03/06/2019 |
9.44
|
8,100 | 10.21 | 10.21 | 9.19 | 0 | 0 | 0 |
31/05/2019 |
10.21
|
600 | 10.08 | 10.27 | 9.57 | 0 | 0 | 0 |
30/05/2019 |
10.08
|
12,500 | 10.33 | 10.33 | 10.08 | 0 | 0 | 0 |
29/05/2019 |
10.33
|
3,000 | 10.46 | 10.46 | 9.50 | 0 | 0 | 0 |
28/05/2019 |
10.46
|
2,300 | 10.40 | 10.53 | 9.76 | 0 | 0 | 0 |
27/05/2019 |
10.40
|
100 | 9.89 | 10.40 | 10.40 | 0 | 0 | 0 |
24/05/2019 |
9.89
|
4,500 | 10.33 | 10.72 | 9.70 | 0 | 0 | 0 |
23/05/2019 |
10.33
|
4,420 | 10.78 | 10.78 | 9.89 | 0 | 0 | 0 |
22/05/2019 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
21/05/2019 |
10.78
|
900 | 10.78 | 10.84 | 10.21 | 0 | 0 | 0 |
20/05/2019 |
10.78
|
3,800 | 10.91 | 10.91 | 10.21 | 0 | 0 | 0 |
17/05/2019 |
10.91
|
10,500 | 9.95 | 10.91 | 9.38 | 0 | 0 | 0 |
16/05/2019 |
9.95
|
3,900 | 9.95 | 10.40 | 9.82 | 0 | 0 | 0 |
15/05/2019 |
9.95
|
3,900 | 10.14 | 10.14 | 9.57 | 0 | 0 | 0 |
14/05/2019 |
10.14
|
5,200 | 10.14 | 10.14 | 9.76 | 0 | 0 | 0 |
13/05/2019 |
10.14
|
5,900 | 10.46 | 10.46 | 10.14 | 0 | 0 | 0 |
10/05/2019 |
10.46
|
3,000 | 10.46 | 10.46 | 10.21 | 0 | 0 | 0 |
09/05/2019 |
10.46
|
9,800 | 10.72 | 10.72 | 10.21 | 0 | 0 | 0 |
08/05/2019 |
10.72
|
4,400 | 10.27 | 10.72 | 10.21 | 0 | 0 | 0 |
07/05/2019 |
10.27
|
29,200 | 10.78 | 10.78 | 10.27 | 0 | 0 | 0 |
06/05/2019 |
10.78
|
3,300 | 10.84 | 10.84 | 10.21 | 0 | 0 | 0 |
03/05/2019 |
10.84
|
21,900 | 10.78 | 10.84 | 10.27 | 0 | 0 | 0 |
02/05/2019 |
10.78
|
4,600 | 10.78 | 11.04 | 10.21 | 0 | 0 | 0 |
26/04/2019 |
10.78
|
8,100 | 10.59 | 10.78 | 9.63 | 0 | 0 | 0 |
25/04/2019 |
10.59
|
2,300 | 10.78 | 11.35 | 10.59 | 0 | 0 | 0 |
24/04/2019 |
10.78
|
2,400 | 11.04 | 11.04 | 10.40 | 0 | 0 | 0 |
23/04/2019 |
11.04
|
200 | 11.35 | 11.35 | 11.04 | 0 | 0 | 0 |
22/04/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
19/04/2019 |
11.35
|
100 | 10.84 | 11.35 | 11.35 | 0 | 0 | 0 |
18/04/2019 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
17/04/2019 |
10.84
|
5,300 | 10.84 | 10.97 | 10.46 | 0 | 0 | 0 |
16/04/2019 |
10.84
|
3,400 | 11.10 | 11.61 | 10.84 | 0 | 0 | 0 |
12/04/2019 |
11.10
|
1,300 | 10.53 | 11.10 | 10.72 | 0 | 0 | 0 |
11/04/2019 |
10.53
|
16,000 | 10.53 | 10.78 | 10.53 | 0 | 0 | 0 |
10/04/2019 |
10.53
|
10,000 | 10.78 | 10.78 | 10.40 | 0 | 0 | 0 |
09/04/2019 |
10.78
|
3,900 | 10.97 | 10.97 | 10.78 | 0 | 0 | 0 |
08/04/2019 |
10.97
|
4,100 | 11.16 | 11.16 | 10.84 | 0 | 0 | 0 |
05/04/2019 |
11.16
|
13,200 | 11.67 | 11.80 | 10.78 | 0 | 0 | 0 |
04/04/2019 |
11.67
|
2,300 | 11.67 | 11.67 | 10.97 | 0 | 0 | 0 |
03/04/2019 |
11.67
|
14,600 | 11.61 | 11.67 | 10.84 | 0 | 0 | 0 |
02/04/2019 |
11.61
|
12,700 | 11.29 | 11.61 | 10.84 | 0 | 0 | 0 |
01/04/2019 |
11.29
|
19,500 | 11.99 | 12.18 | 11.16 | 0 | 0 | 0 |
29/03/2019 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
28/03/2019 |
11.99
|
3,700 | 11.99 | 12.44 | 11.74 | 0 | 0 | 0 |
27/03/2019 |
11.99
|
34,000 | 11.74 | 12.12 | 11.61 | 0 | 0 | 0 |
26/03/2019 |
11.74
|
17,400 | 11.80 | 11.86 | 11.42 | 0 | 0 | 0 |
25/03/2019 |
11.80
|
10,700 | 11.80 | 12.44 | 11.48 | 0 | 300 | -0.0 |
22/03/2019 |
11.80
|
21,900 | 11.55 | 11.86 | 11.55 | 0 | 0 | 0 |
21/03/2019 |
11.55
|
44,100 | 11.55 | 12.69 | 11.48 | 0 | 200 | -0.0 |
20/03/2019 |
11.55
|
47,300 | 11.55 | 11.55 | 11.04 | 300 | 0 | 0.0 |
19/03/2019 |
11.55
|
9,200 | 11.55 | 11.61 | 11.35 | 0 | 0 | 0 |
18/03/2019 |
11.55
|
36,800 | 11.04 | 12.12 | 11.04 | 0 | 400 | -0.0 |
15/03/2019 |
11.04
|
35,300 | 11.16 | 11.35 | 10.84 | 0 | 0 | 0 |
14/03/2019 |
11.16
|
1,900 | 10.53 | 11.35 | 10.27 | 0 | 0 | 0 |
13/03/2019 |
10.53
|
9,500 | 10.84 | 11.48 | 10.33 | 0 | 0 | 0 |
12/03/2019 |
10.84
|
11,400 | 10.72 | 10.84 | 10.27 | 300 | 0 | 0.0 |
11/03/2019 |
10.72
|
2,800 | 10.84 | 10.84 | 10.33 | 300 | 0 | 0.0 |
08/03/2019 |
10.84
|
400 | 11.16 | 11.16 | 10.27 | 0 | 0 | 0 |
07/03/2019 |
11.16
|
1,000 | 10.53 | 11.16 | 10.53 | 0 | 0 | 0 |
06/03/2019 |
10.53
|
9,000 | 11.16 | 11.23 | 10.27 | 0 | 0 | 0 |
05/03/2019 |
11.16
|
26,800 | 10.78 | 11.35 | 10.33 | 0 | 0 | 0 |
04/03/2019 |
10.78
|
28,300 | 9.89 | 10.84 | 9.95 | 0 | 0 | 0 |
01/03/2019 |
9.89
|
17,800 | 10.21 | 10.21 | 9.57 | 0 | 0 | 0 |
28/02/2019 |
10.21
|
900 | 10.21 | 10.72 | 9.57 | 0 | 0 | 0 |
27/02/2019 |
10.21
|
12,400 | 10.59 | 10.59 | 9.57 | 0 | 0 | 0 |
26/02/2019 |
10.59
|
500 | 10.21 | 10.72 | 9.89 | 0 | 0 | 0 |
25/02/2019 |
10.21
|
900 | 9.44 | 10.33 | 9.89 | 0 | 0 | 0 |
22/02/2019 |
9.44
|
16,300 | 10.14 | 10.14 | 9.44 | 0 | 0 | 0 |
21/02/2019 |
10.14
|
1,400 | 10.21 | 10.21 | 10.08 | 0 | 0 | 0 |
20/02/2019 |
10.21
|
2,800 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
19/02/2019 |
10.21
|
10,200 | 10.91 | 10.91 | 9.89 | 0 | 0 | 0 |
18/02/2019 |
10.91
|
400 | 10.27 | 11.29 | 10.72 | 0 | 0 | 0 |