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) |
13.50 | 43.69% | 8,182,900 | 287,100 | 10.4 |
30.90
49.25
44.40
|
2 tháng
(2024-07-22) |
15.45 | 53.37% | 11,113,800 | 296,300 | 10.6 |
25.50
49.25
44.40
|
3 tháng
(2024-06-21) |
13.45 | 43.46% | 15,194,400 | 321,500 | 11.4 |
25.50
49.25
44.40
|
6 tháng
(2024-03-25) |
23.70 | 114.49% | 22,655,100 | 325,200 | 11.5 |
19.70
49.25
44.40
|
12 tháng
(2023-09-25) |
24.79 | 126.45% | 27,544,500 | 325,800 | 11.5 |
16.80
49.25
44.40
|
24 tháng
(2022-09-30) |
26.46 | 147.47% | 40,081,400 | 330,595 | 11.1 |
10.23
49.25
44.40
|
36 tháng
(2021-10-05) |
24.69 | 125.30% | 69,840,400 | 332,395 | 11.9 |
10.23
49.25
44.40
|
60 tháng
(2019-10-16) |
33.79 | 318.41% | 84,683,180 | 328,105 | 11.9 |
8.66
49.25
44.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
10.33
|
20 | 10.48 | 10.48 | 10.33 | 0 | 0 | 0 |
10/07/2019 |
10.48
|
1,380 | 10.99 | 10.99 | 10.39 | 0 | 0 | 0 |
09/07/2019 |
10.99
|
1,000 | 10.45 | 10.99 | 10.51 | 0 | 0 | 0 |
08/07/2019 |
10.45
|
1,100 | 10.63 | 10.63 | 10.03 | 0 | 0 | 0 |
05/07/2019 |
10.63
|
1,000 | 10.69 | 10.69 | 10.63 | 0 | 0 | 0 |
04/07/2019 |
10.69
|
3,150 | 10.69 | 10.69 | 9.97 | 0 | 0 | 0 |
03/07/2019 |
10.69
|
600 | 10.87 | 10.87 | 10.69 | 0 | 0 | 0 |
02/07/2019 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
01/07/2019 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
28/06/2019 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
27/06/2019 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
26/06/2019 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
25/06/2019 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
24/06/2019 |
10.87
|
120 | 10.87 | 10.87 | 10.45 | 0 | 0 | 0 |
21/06/2019 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
20/06/2019 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
19/06/2019 |
10.87
|
2,540 | 10.87 | 10.87 | 10.75 | 0 | 0 | 0 |
18/06/2019 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
17/06/2019 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
14/06/2019 |
10.87
|
90 | 10.69 | 10.87 | 10.87 | 0 | 0 | 0 |
13/06/2019 |
10.69
|
7,310 | 10.99 | 10.99 | 10.69 | 0 | 0 | 0 |
12/06/2019 |
10.99
|
10 | 10.69 | 10.99 | 10.99 | 0 | 0 | 0 |
11/06/2019 |
10.69
|
5,750 | 10.27 | 10.69 | 10.69 | 0 | 0 | 0 |
10/06/2019 |
10.27
|
300 | 10.87 | 10.87 | 10.27 | 0 | 0 | 0 |
07/06/2019 |
10.87
|
10 | 10.21 | 10.87 | 10.87 | 0 | 0 | 0 |
06/06/2019 |
10.21
|
1,000 | 10.45 | 10.45 | 10.21 | 0 | 0 | 0 |
05/06/2019 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
04/06/2019 |
10.45
|
440 | 10.90 | 10.90 | 10.45 | 0 | 0 | 0 |
03/06/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
31/05/2019 |
10.90
|
6,420 | 11.05 | 11.05 | 10.90 | 0 | 0 | 0 |
30/05/2019 |
11.05
|
1,060 | 11.11 | 11.11 | 10.87 | 0 | 0 | 0 |
29/05/2019 |
11.11
|
11,780 | 10.81 | 11.11 | 10.87 | 0 | 0 | 0 |
28/05/2019 |
10.81
|
1,410 | 10.75 | 10.81 | 10.75 | 0 | 0 | 0 |
27/05/2019 |
10.75
|
1,350 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
24/05/2019 |
10.75
|
1,750 | 10.21 | 10.75 | 10.15 | 0 | 0 | 0 |
23/05/2019 |
10.21
|
2,610 | 10.39 | 10.39 | 10.15 | 0 | 0 | 0 |
22/05/2019 |
10.39
|
4,630 | 10.18 | 10.39 | 10.21 | 0 | 0 | 0 |
21/05/2019 |
10.18
|
1,920 | 10.39 | 10.39 | 10.18 | 0 | 0 | 0 |
20/05/2019 |
10.39
|
8,200 | 10.15 | 10.39 | 10.39 | 0 | 0 | 0 |
17/05/2019 |
10.15
|
3,390 | 10.09 | 10.15 | 10.06 | 0 | 230 | -0.0 |
16/05/2019 |
10.09
|
7,150 | 10.12 | 10.12 | 10.09 | 0 | 0 | 0 |
15/05/2019 |
10.12
|
4,090 | 9.70 | 10.12 | 10.09 | 0 | 0 | 0 |
14/05/2019 |
9.70
|
5,960 | 10.03 | 10.15 | 9.70 | 0 | 0 | 0 |
13/05/2019 |
10.03
|
1,040 | 10.15 | 10.15 | 10.03 | 0 | 0 | 0 |
10/05/2019 |
10.15
|
2,200 | 10.09 | 10.15 | 10.09 | 0 | 390 | -0.0 |
09/05/2019 |
10.09
|
3,100 | 9.97 | 10.09 | 9.97 | 0 | 40 | -0.0 |
08/05/2019 |
9.97
|
530 | 9.82 | 9.97 | 9.55 | 0 | 0 | 0 |
07/05/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
06/05/2019 |
9.82
|
8,790 | 9.85 | 9.97 | 9.82 | 0 | 0 | 0 |
03/05/2019 |
9.85
|
2,510 | 9.85 | 9.97 | 9.85 | 0 | 0 | 0 |
02/05/2019 |
9.85
|
2,480 | 10.27 | 10.27 | 9.85 | 0 | 0 | 0 |
26/04/2019 |
10.27
|
990 | 10.03 | 10.27 | 9.79 | 0 | 0 | 0 |
25/04/2019 |
10.03
|
110 | 10.24 | 10.24 | 10.03 | 0 | 0 | 0 |
24/04/2019 |
10.24
|
1,010 | 10.27 | 10.27 | 9.91 | 0 | 0 | 0 |
23/04/2019 |
10.27
|
2,810 | 10.33 | 10.33 | 9.64 | 0 | 0 | 0 |
22/04/2019 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
19/04/2019 |
10.33
|
40 | 10.30 | 10.39 | 9.61 | 0 | 0 | 0 |
18/04/2019 |
10.30
|
2,380 | 10.33 | 10.33 | 10.03 | 0 | 0 | 0 |
17/04/2019 |
10.33
|
160 | 10.57 | 10.57 | 10.33 | 0 | 0 | 0 |
16/04/2019 |
10.57
|
630 | 10.03 | 10.57 | 10.33 | 0 | 0 | 0 |
12/04/2019 |
10.03
|
10 | 10.45 | 10.45 | 10.03 | 0 | 0 | 0 |
11/04/2019 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
10/04/2019 |
10.45
|
2,010 | 10.36 | 10.45 | 10.15 | 0 | 0 | 0 |
09/04/2019 |
10.36
|
5,610 | 10.93 | 10.93 | 10.21 | 0 | 140 | -0.0 |
08/04/2019 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
05/04/2019 |
10.93
|
2,030 | 10.33 | 10.96 | 10.45 | 0 | 0 | 0 |
04/04/2019 |
10.33
|
240 | 10.21 | 10.33 | 10.21 | 0 | 0 | 0 |
03/04/2019 |
10.21
|
7,080 | 10.15 | 10.21 | 10.03 | 0 | 0 | 0 |
02/04/2019 |
10.15
|
4,250 | 10.45 | 10.45 | 10.15 | 0 | 0 | 0 |
01/04/2019 |
10.45
|
27,600 | 11.05 | 11.05 | 10.30 | 0 | 0 | 0 |
29/03/2019 |
11.05
|
520 | 10.75 | 11.11 | 11.05 | 0 | 0 | 0 |
28/03/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
27/03/2019 |
10.75
|
2,230 | 10.93 | 11.31 | 10.75 | 0 | 0 | 0 |
26/03/2019 |
10.93
|
6,800 | 11.05 | 11.05 | 10.93 | 0 | 0 | 0 |
25/03/2019 |
11.05
|
3,430 | 10.87 | 11.05 | 10.45 | 0 | 0 | 0 |
22/03/2019 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
21/03/2019 |
10.87
|
5,420 | 11.64 | 11.64 | 10.87 | 0 | 0 | 0 |
20/03/2019 |
11.64
|
2,210 | 11.17 | 11.64 | 11.11 | 0 | 0 | 0 |
19/03/2019 |
11.17
|
720 | 10.45 | 11.17 | 10.99 | 0 | 0 | 0 |
18/03/2019 |
10.45
|
250 | 10.39 | 10.45 | 10.39 | 0 | 0 | 0 |
15/03/2019 |
10.39
|
20,120 | 11.17 | 11.17 | 10.39 | 0 | 0 | 0 |
14/03/2019 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
13/03/2019 |
11.17
|
670 | 10.75 | 11.31 | 11.17 | 0 | 0 | 0 |
12/03/2019 |
10.75
|
3,400 | 11.17 | 11.17 | 10.75 | 0 | 0 | 0 |
11/03/2019 |
11.17
|
3,180 | 11.34 | 11.34 | 11.17 | 0 | 0 | 0 |
08/03/2019 |
11.34
|
20 | 11.34 | 11.34 | 10.75 | 0 | 0 | 0 |
07/03/2019 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
06/03/2019 |
11.34
|
1,410 | 11.94 | 11.94 | 11.34 | 0 | 0 | 0 |
05/03/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
04/03/2019 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
01/03/2019 |
11.94
|
10 | 11.22 | 11.94 | 11.94 | 0 | 0 | 0 |
28/02/2019 |
11.22
|
2,000 | 12.00 | 12.00 | 11.22 | 0 | 0 | 0 |
27/02/2019 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
26/02/2019 |
12.00
|
70 | 11.34 | 12.00 | 12.00 | 0 | 0 | 0 |
25/02/2019 |
11.34
|
1,040 | 11.34 | 11.34 | 11.28 | 0 | 0 | 0 |
22/02/2019 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
21/02/2019 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
20/02/2019 |
11.34
|
510 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
19/02/2019 |
11.34
|
1,690 | 11.34 | 11.34 | 11.11 | 0 | 0 | 0 |
18/02/2019 |
11.34
|
200 | 11.70 | 11.70 | 11.34 | 0 | 0 | 0 |