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) |
-0.40 | -3.74% | 1,227,100 | -216,500 | -2.2 |
10
10.80
10.20
|
2 tháng
(2024-07-22) |
-0.50 | -4.63% | 2,991,600 | 182,800 | 2.0 |
9.90
10.80
10.20
|
3 tháng
(2024-06-24) |
-1.50 | -12.71% | 5,675,000 | 172,300 | 1.8 |
9.90
12
10.20
|
6 tháng
(2024-03-25) |
-2.40 | -18.90% | 23,294,700 | -1,004,100 | -14.6 |
9.90
13.70
10.20
|
12 tháng
(2023-09-26) |
0.10 | 0.98% | 39,049,100 | -1,090,900 | -16.0 |
7.80
14.30
10.20
|
24 tháng
(2022-10-03) |
3.60 | 53.73% | 69,465,366 | -2,488,861 | -33.3 |
3.90
14.30
10.20
|
36 tháng
(2021-10-06) |
-1.50 | -12.71% | 104,266,752 | -4,166,061 | -68.5 |
3.90
22
10.20
|
60 tháng
(2019-10-17) |
-2 | -16.26% | 129,015,963 | -5,987,022 | -86.1 |
3.90
22
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
10.90
|
3,800 | 10.50 | 10.90 | 10.50 | 2,200 | 0 | 0.0 |
10/07/2019 |
10.50
|
50,400 | 10.30 | 11.20 | 10 | 23,500 | 5,000 | 0.2 |
09/07/2019 |
10.30
|
15,600 | 9.80 | 10.50 | 9.80 | 2,000 | 100 | 0.0 |
08/07/2019 |
9.80
|
27,200 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
05/07/2019 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
04/07/2019 |
9.40
|
2,500 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
03/07/2019 |
9.70
|
16,000 | 8.90 | 9.70 | 9.10 | 8,400 | 0 | 0.1 |
02/07/2019 |
8.90
|
1,300 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
01/07/2019 |
9.20
|
2,100 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
28/06/2019 |
9.20
|
1,500 | 9.10 | 9.20 | 8.70 | 0 | 0 | 0 |
27/06/2019 |
9.10
|
100 | 8.80 | 9.10 | 9.10 | 100 | 0 | 0.0 |
26/06/2019 |
8.80
|
15,800 | 9.20 | 9.20 | 8.60 | 5,000 | 8,300 | -0.0 |
25/06/2019 |
9.20
|
19,200 | 10.20 | 10.20 | 9.20 | 9,500 | 0 | 0.1 |
24/06/2019 |
10.20
|
6,500 | 9.50 | 10.20 | 9.50 | 6,500 | 0 | 0.1 |
21/06/2019 |
9.50
|
3,500 | 9 | 9.50 | 9.50 | 0 | 0 | 0 |
20/06/2019 |
9
|
27,600 | 9.50 | 10 | 8.90 | 8,600 | 23,300 | -0.1 |
19/06/2019 |
9.50
|
362,800 | 9.30 | 10.20 | 9 | 42,000 | 76,200 | -0.3 |
18/06/2019 |
9.30
|
15,100 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
17/06/2019 |
9.40
|
2,000 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
14/06/2019 |
9.50
|
8,000 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
13/06/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
12/06/2019 |
9.60
|
3,000 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
11/06/2019 |
9.50
|
1,101 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
10/06/2019 |
9.90
|
6,800 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
07/06/2019 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
06/06/2019 |
10.50
|
200 | 9.60 | 10.50 | 9.50 | 0 | 0 | 0 |
05/06/2019 |
9.60
|
9,000 | 9.50 | 9.90 | 9 | 0 | 0 | 0 |
04/06/2019 |
9.50
|
5,000 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
03/06/2019 |
9.70
|
4,500 | 9.80 | 9.90 | 9.10 | 0 | 0 | 0 |
31/05/2019 |
9.80
|
500 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
30/05/2019 |
9.60
|
600 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
29/05/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
28/05/2019 |
9.80
|
4,000 | 9.90 | 9.90 | 9.10 | 0 | 0 | 0 |
27/05/2019 |
9.90
|
2,000 | 9.20 | 9.90 | 8.60 | 0 | 0 | 0 |
24/05/2019 |
9.20
|
3,900 | 10 | 10 | 9.10 | 0 | 0 | 0 |
23/05/2019 |
10
|
17,800 | 9.60 | 10.50 | 8.70 | 0 | 3,100 | 0 |
22/05/2019 |
9.60
|
10,900 | 9.40 | 9.60 | 8.50 | 0 | 0 | 0 |
21/05/2019 |
9.40
|
10,500 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
20/05/2019 |
9.80
|
500 | 9.40 | 9.80 | 9.80 | 0 | 0 | 0 |
17/05/2019 |
9.40
|
10,400 | 9.90 | 10.20 | 9.10 | 4,400 | 0 | 0.0 |
16/05/2019 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
15/05/2019 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
14/05/2019 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
13/05/2019 |
9.90
|
500 | 9.60 | 9.90 | 9.90 | 0 | 0 | 0 |
10/05/2019 |
9.60
|
2,100 | 9.60 | 10.20 | 9.40 | 0 | 0 | 0 |
09/05/2019 |
9.60
|
2,500 | 9.80 | 10.10 | 9.60 | 0 | 0 | 0 |
08/05/2019 |
9.80
|
6,000 | 9.90 | 9.90 | 9.50 | 1,600 | 0 | 0.0 |
07/05/2019 |
9.90
|
808,100 | 10.20 | 10.20 | 9.30 | 0 | 800,000 | -7.9 |
06/05/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
03/05/2019 |
10.20
|
1,000 | 10 | 10.20 | 10.20 | 0 | 0 | 0 |
02/05/2019 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
26/04/2019 |
10
|
500 | 9.90 | 10 | 9.90 | 0 | 400 | -0.0 |
25/04/2019 |
9.90
|
7,500 | 10.20 | 10.20 | 9.90 | 1,500 | 0 | 0.0 |
24/04/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
23/04/2019 |
10.20
|
900 | 10.60 | 10.60 | 10.20 | 900 | 900 | 0 |
22/04/2019 |
10.60
|
3,000 | 9.90 | 10.60 | 9.20 | 0 | 0 | 0 |
19/04/2019 |
9.90
|
18,000 | 10.90 | 10.90 | 9.90 | 2,000 | 4,600 | -0.0 |
18/04/2019 |
10.90
|
500 | 10.20 | 10.90 | 10.90 | 0 | 0 | 0 |
17/04/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
16/04/2019 |
10.20
|
600 | 11.10 | 11.10 | 10.20 | 0 | 0 | 0 |
12/04/2019 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
11/04/2019 |
11.10
|
100 | 10.10 | 11.10 | 11.10 | 0 | 0 | 0 |
10/04/2019 |
10.10
|
3,700 | 10.30 | 10.30 | 9.40 | 2,500 | 0 | 0.0 |
09/04/2019 |
10.30
|
6,800 | 10.20 | 10.50 | 9.80 | 0 | 3,000 | -0.0 |
08/04/2019 |
10.20
|
4,500 | 10.50 | 10.50 | 9.90 | 200 | 0 | 0.0 |
05/04/2019 |
10.50
|
5,000 | 10.60 | 10.60 | 9.60 | 0 | 0 | 0 |
04/04/2019 |
10.60
|
2,800 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 |
03/04/2019 |
10.80
|
23,600 | 10.10 | 11.10 | 9.30 | 0 | 9,000 | -0.1 |
02/04/2019 |
10.10
|
6,500 | 10.10 | 10.20 | 10.10 | 5,000 | 0 | 0.1 |
01/04/2019 |
10.10
|
1,600 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
29/03/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
28/03/2019 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
27/03/2019 |
10.70
|
500 | 10.40 | 10.70 | 10.70 | 0 | 0 | 0 |
26/03/2019 |
10.40
|
14,050 | 11.20 | 11.20 | 10.20 | 0 | 0 | 0 |
25/03/2019 |
11.20
|
510 | 10.90 | 11.20 | 11.20 | 0 | 0 | 0 |
22/03/2019 |
10.90
|
3,700 | 10.80 | 10.90 | 10.40 | 0 | 3,000 | -0.0 |
21/03/2019 |
10.80
|
7,900 | 10.60 | 11.20 | 9.80 | 0 | 3,000 | -0.0 |
20/03/2019 |
10.60
|
1,100 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
19/03/2019 |
10.60
|
6,500 | 10.90 | 11 | 9.90 | 0 | 2,100 | -0.0 |
18/03/2019 |
10.90
|
4,500 | 10.20 | 11.10 | 9.40 | 0 | 0 | 0 |
15/03/2019 |
10.20
|
4,600 | 10.70 | 10.90 | 10.10 | 0 | 0 | 0 |
14/03/2019 |
10.70
|
10,300 | 10 | 10.90 | 9.30 | 0 | 5,800 | -0.1 |
13/03/2019 |
10
|
2,400 | 11 | 11 | 10 | 0 | 0 | 0 |
12/03/2019 |
11
|
18,200 | 11.20 | 11.20 | 10.10 | 0 | 100 | -0.0 |
11/03/2019 |
11.20
|
500 | 11 | 11.20 | 11.20 | 0 | 0 | 0 |
08/03/2019 |
11
|
1,000 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
07/03/2019 |
11.10
|
1,000 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
06/03/2019 |
11.20
|
9,000 | 11.10 | 11.20 | 11.20 | 0 | 0 | 0 |
05/03/2019 |
11.10
|
10,500 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
04/03/2019 |
11.20
|
3,000 | 11.60 | 11.60 | 10.60 | 2,400 | 2,900 | -0.0 |
01/03/2019 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
28/02/2019 |
11.60
|
500 | 11.40 | 11.60 | 11.60 | 0 | 0 | 0 |
27/02/2019 |
11.40
|
520 | 11.30 | 11.70 | 11.40 | 0 | 0 | 0 |
26/02/2019 |
11.30
|
3,540 | 11.30 | 11.40 | 11.30 | 3,000 | 3,000 | 0 |
25/02/2019 |
11.30
|
17,200 | 10.90 | 11.80 | 10.60 | 12,000 | 11,000 | 0.0 |
22/02/2019 |
10.90
|
1,100 | 10.30 | 10.90 | 10.90 | 0 | 0 | 0 |
21/02/2019 |
10.30
|
8,200 | 11.20 | 11.70 | 10.10 | 0 | 3,700 | -0.0 |
20/02/2019 |
11.20
|
500 | 10.90 | 11.20 | 11.20 | 0 | 0 | 0 |
19/02/2019 |
10.90
|
3,000 | 11.10 | 11.10 | 10.60 | 2,000 | 0 | 0.0 |
18/02/2019 |
11.10
|
500 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |