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) |
10.30 | 34.92% | 103,300 | 0 | 0 |
28.60
39.80
39.80
|
2 tháng
(2024-07-22) |
10.80 | 37.24% | 128,700 | 0 | 0 |
26.20
39.80
39.80
|
3 tháng
(2024-06-21) |
7.80 | 24.38% | 584,100 | 0 | 0 |
26.20
43
39.80
|
6 tháng
(2024-03-25) |
6.80 | 20.61% | 720,200 | -1,300 | -0.0 |
26.20
43
39.80
|
12 tháng
(2023-09-25) |
17.40 | 77.68% | 2,027,600 | -1,400 | -0.0 |
20.90
43
39.80
|
24 tháng
(2022-09-30) |
16 | 67.23% | 3,112,484 | -1,400 | -0.0 |
15.60
43
39.80
|
36 tháng
(2021-10-05) |
0.13 | 0.33% | 8,752,236 | -12,700 | -0.5 |
15.60
53.26
39.80
|
60 tháng
(2019-10-16) |
28.41 | 249.30% | 44,922,009 | 1,500 | -0.0 |
10.13
53.26
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/06/2019 |
10.63
|
0 | 10.89 | 10.63 | 10.63 | 0 | 0 | 0 |
13/06/2019 |
10.89
|
200 | 11.65 | 11.65 | 10.38 | 0 | 0 | 0 |
12/06/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
11/06/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
10/06/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
07/06/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
06/06/2019 |
11.65
|
100 | 10.21 | 11.65 | 11.65 | 0 | 0 | 0 |
05/06/2019 |
10.21
|
1,500 | 10.72 | 10.72 | 10.21 | 0 | 0 | 0 |
04/06/2019 |
10.72
|
6,100 | 10.47 | 10.89 | 10.13 | 0 | 0 | 0 |
03/06/2019 |
10.47
|
0 | 10.72 | 10.47 | 10.47 | 0 | 0 | 0 |
31/05/2019 |
10.72
|
1,600 | 10.97 | 10.97 | 10.38 | 0 | 0 | 0 |
30/05/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
29/05/2019 |
10.97
|
100 | 10.30 | 10.97 | 10.97 | 0 | 0 | 0 |
28/05/2019 |
10.30
|
20,600 | 10.80 | 10.80 | 10.13 | 0 | 0 | 0 |
27/05/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
24/05/2019 |
10.80
|
5,000 | 10.72 | 10.80 | 10.80 | 0 | 0 | 0 |
23/05/2019 |
10.72
|
100 | 10.55 | 10.72 | 10.72 | 0 | 0 | 0 |
22/05/2019 |
10.55
|
2,000 | 10.80 | 10.80 | 10.47 | 0 | 0 | 0 |
21/05/2019 |
10.80
|
4,100 | 10.89 | 10.89 | 10.80 | 0 | 0 | 0 |
20/05/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
17/05/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
16/05/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
15/05/2019 |
10.89
|
100 | 10.30 | 10.89 | 10.89 | 0 | 0 | 0 |
14/05/2019 |
10.30
|
0 | 10.97 | 10.30 | 10.30 | 0 | 0 | 0 |
13/05/2019 |
10.97
|
1,501 | 10.38 | 10.97 | 8.95 | 0 | 0 | 0 |
10/05/2019 |
10.38
|
10,200 | 10.47 | 10.97 | 10.30 | 0 | 0 | 0 |
09/05/2019 |
10.47
|
25,500 | 10.97 | 10.97 | 10.47 | 0 | 0 | 0 |
08/05/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
07/05/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
06/05/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
03/05/2019 |
10.97
|
100 | 10.72 | 10.97 | 10.97 | 0 | 0 | 0 |
02/05/2019 |
10.72
|
0 | 11.82 | 10.72 | 10.72 | 0 | 0 | 0 |
26/04/2019 |
11.82
|
3,800 | 10.55 | 11.82 | 10.55 | 0 | 0 | 0 |
25/04/2019 |
10.55
|
19,100 | 10.80 | 10.80 | 10.47 | 0 | 0 | 0 |
24/04/2019 |
10.80
|
2,000 | 10.97 | 10.97 | 10.80 | 0 | 0 | 0 |
23/04/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
22/04/2019 |
10.97
|
0 | 10.89 | 10.97 | 10.97 | 0 | 0 | 0 |
19/04/2019 |
10.89
|
21,100 | 10.97 | 10.97 | 10.89 | 0 | 0 | 0 |
18/04/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
17/04/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
16/04/2019 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
12/04/2019 |
10.97
|
1,500 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
11/04/2019 |
10.97
|
109 | 10.55 | 10.97 | 10.97 | 0 | 0 | 0 |
10/04/2019 |
10.55
|
1,000 | 11.39 | 11.39 | 10.55 | 0 | 0 | 0 |
09/04/2019 |
11.39
|
0 | 10.97 | 11.39 | 11.39 | 0 | 0 | 0 |
08/04/2019 |
10.97
|
400 | 10.97 | 12.49 | 10.97 | 0 | 0 | 0 |
05/04/2019 |
10.97
|
100 | 12.15 | 12.15 | 10.97 | 0 | 0 | 0 |
04/04/2019 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
03/04/2019 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
02/04/2019 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
01/04/2019 |
12.15
|
700 | 14.26 | 14.26 | 12.15 | 0 | 0 | 0 |
29/03/2019 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
28/03/2019 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
27/03/2019 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
26/03/2019 |
14.26
|
105 | 12.49 | 14.26 | 14.26 | 0 | 0 | 0 |
25/03/2019 |
12.49
|
100 | 10.89 | 12.49 | 12.49 | 0 | 0 | 0 |
22/03/2019 |
10.89
|
101 | 10.97 | 10.97 | 10.89 | 0 | 0 | 0 |
21/03/2019 |
10.97
|
4,400 | 10.55 | 10.97 | 10.55 | 0 | 0 | 0 |
20/03/2019 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
19/03/2019 |
10.55
|
10,000 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
18/03/2019 |
10.55
|
7,000 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
15/03/2019 |
10.55
|
6,100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
14/03/2019 |
10.55
|
2,600 | 10.30 | 10.55 | 10.55 | 0 | 0 | 0 |
13/03/2019 |
10.30
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
12/03/2019 |
10.30
|
5,000 | 10.55 | 10.55 | 10.30 | 0 | 0 | 0 |
11/03/2019 |
10.55
|
26,500 | 10.89 | 10.89 | 10.30 | 0 | 0 | 0 |
08/03/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
07/03/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
06/03/2019 |
10.89
|
5 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
05/03/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
04/03/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
01/03/2019 |
10.89
|
300 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
28/02/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
27/02/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
26/02/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
25/02/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
22/02/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
21/02/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
20/02/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
19/02/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
18/02/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
15/02/2019 |
10.89
|
13,000 | 10.97 | 10.97 | 10.89 | 0 | 0 | 0 |
14/02/2019 |
10.97
|
5 | 10.89 | 10.97 | 10.97 | 0 | 0 | 0 |
13/02/2019 |
10.89
|
6,000 | 10.97 | 10.97 | 10.89 | 0 | 0 | 0 |
12/02/2019 |
10.97
|
10,000 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
11/02/2019 |
10.97
|
2,000 | 10.80 | 10.97 | 10.97 | 0 | 0 | 0 |
01/02/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
31/01/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
30/01/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
29/01/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
28/01/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
25/01/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
24/01/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
23/01/2019 |
10.80
|
1,000 | 10.97 | 10.97 | 10.13 | 0 | 0 | 0 |
22/01/2019 |
10.97
|
5,000 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
21/01/2019 |
10.97
|
5,000 | 9.54 | 10.97 | 10.97 | 0 | 0 | 0 |
18/01/2019 |
9.54
|
800 | 11.14 | 11.14 | 9.54 | 0 | 0 | 0 |
17/01/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
16/01/2019 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
15/01/2019 |
11.14
|
2,000 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |