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) |
-0.40 | -10.26% | 627,000 | 30,100 | 0.1 |
3.20
4.50
3.50
|
2 tháng
(2024-07-22) |
0.20 | 6.06% | 800,300 | 30,100 | 0.1 |
3.10
4.50
3.50
|
3 tháng
(2024-06-21) |
-0.30 | -7.89% | 1,112,200 | 30,100 | 0.1 |
3.10
4.50
3.50
|
6 tháng
(2024-03-25) |
0.10 | 2.94% | 2,079,300 | 28,100 | 0.1 |
2.90
4.50
3.50
|
12 tháng
(2023-09-25) |
-0.10 | -2.78% | 2,140,100 | 28,100 | 0.1 |
2.90
4.50
3.50
|
24 tháng
(2022-09-30) |
-0.30 | -7.89% | 2,729,632 | 45,400 | 0.2 |
2.40
4.90
3.50
|
36 tháng
(2021-10-05) |
-1.60 | -31.37% | 6,325,110 | 284,100 | 1.7 |
2.40
9.20
3.50
|
60 tháng
(2019-10-16) |
-5.30 | -60.23% | 11,537,989 | -231,939 | -0.7 |
2.40
9.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
10
|
800 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
10/07/2019 |
9.90
|
400 | 9.70 | 9.90 | 9.80 | 0 | 0 | 0 |
09/07/2019 |
9.70
|
600 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
08/07/2019 |
9.80
|
600 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
05/07/2019 |
9.80
|
700 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
04/07/2019 |
9.90
|
600 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
03/07/2019 |
9.90
|
400 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
02/07/2019 |
9.80
|
600 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
01/07/2019 |
9.80
|
1,200 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
28/06/2019 |
9.60
|
900 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
27/06/2019 |
9.70
|
800 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
26/06/2019 |
9.80
|
700 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
25/06/2019 |
9.80
|
900 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
24/06/2019 |
9.80
|
1,200 | 10 | 10 | 9.70 | 0 | 200 | -0.0 |
21/06/2019 |
10
|
800 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
20/06/2019 |
9.90
|
1,400 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
19/06/2019 |
10.10
|
830 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
18/06/2019 |
9.90
|
1,100 | 10 | 10 | 9.90 | 0 | 0 | 0 |
17/06/2019 |
10
|
1,300 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
14/06/2019 |
10.10
|
1,500 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
13/06/2019 |
10
|
1,000 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
12/06/2019 |
10.10
|
1,600 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
11/06/2019 |
10.20
|
1,300 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
10/06/2019 |
10.30
|
1,400 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
07/06/2019 |
10.10
|
1,500 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
06/06/2019 |
9.90
|
250 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/06/2019 |
9.90
|
349 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
04/06/2019 |
9.90
|
304 | 10 | 10 | 9.90 | 0 | 0 | 0 |
03/06/2019 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
31/05/2019 |
10
|
607 | 10 | 10 | 10 | 0 | 0 | 0 |
30/05/2019 |
10
|
533 | 9.50 | 10 | 9.90 | 0 | 0 | 0 |
29/05/2019 |
9.50
|
2,100 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
28/05/2019 |
10.20
|
120 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 |
27/05/2019 |
10.10
|
200 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
24/05/2019 |
10.20
|
900 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
23/05/2019 |
10.20
|
1,500 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
22/05/2019 |
9.90
|
800 | 10 | 10 | 9.80 | 0 | 0 | 0 |
21/05/2019 |
10
|
1,100 | 10 | 10 | 9.80 | 0 | 0 | 0 |
20/05/2019 |
10
|
500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
17/05/2019 |
9.90
|
500 | 10 | 10 | 9.90 | 0 | 0 | 0 |
16/05/2019 |
10
|
900 | 10 | 10 | 9.80 | 0 | 0 | 0 |
15/05/2019 |
10
|
400 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
14/05/2019 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
13/05/2019 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
10/05/2019 |
9.90
|
120 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
09/05/2019 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
08/05/2019 |
9.90
|
1,300 | 9.80 | 9.90 | 9.60 | 0 | 1,000 | -0.0 |
07/05/2019 |
9.80
|
1,900 | 9.80 | 9.80 | 9.70 | 0 | 1,700 | -0.0 |
06/05/2019 |
9.80
|
3,100 | 9.90 | 9.90 | 9.60 | 0 | 3,100 | -0.0 |
03/05/2019 |
9.90
|
400 | 9.80 | 9.90 | 9.90 | 0 | 400 | -0.0 |
02/05/2019 |
9.80
|
3,200 | 10 | 10 | 9.60 | 0 | 3,200 | -0.0 |
26/04/2019 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
25/04/2019 |
10
|
4,900 | 9.90 | 10 | 9.60 | 0 | 4,000 | -0.0 |
24/04/2019 |
9.90
|
2,600 | 9.90 | 9.90 | 9.70 | 0 | 2,500 | -0.0 |
23/04/2019 |
9.90
|
5,700 | 9.90 | 9.90 | 9.50 | 0 | 5,500 | -0.1 |
22/04/2019 |
9.90
|
1,600 | 9.90 | 9.90 | 9.60 | 0 | 1,000 | -0.0 |
19/04/2019 |
9.90
|
4,200 | 9.90 | 9.90 | 9.60 | 0 | 4,000 | -0.0 |
18/04/2019 |
9.90
|
300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
17/04/2019 |
9.90
|
1,300 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
16/04/2019 |
9.60
|
1,400 | 10.10 | 10.50 | 9.60 | 0 | 1,400 | -0.0 |
12/04/2019 |
10.10
|
2,400 | 11.20 | 11.30 | 10.10 | 0 | 2,200 | -0.0 |
11/04/2019 |
11.20
|
400 | 10.80 | 11.20 | 11.20 | 0 | 0 | 0 |
10/04/2019 |
10.80
|
700 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
09/04/2019 |
10.70
|
800 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
08/04/2019 |
11.50
|
500 | 10.90 | 11.50 | 11.50 | 0 | 0 | 0 |
05/04/2019 |
10.90
|
1,500 | 11.90 | 12.50 | 10.90 | 0 | 800 | -0.0 |
04/04/2019 |
11.90
|
3,400 | 13 | 13.50 | 11.90 | 0 | 2,500 | -0.0 |
03/04/2019 |
13
|
600 | 12.60 | 13 | 11.50 | 0 | 100 | -0.0 |
02/04/2019 |
12.60
|
1,700 | 13.90 | 14.50 | 12.60 | 0 | 800 | -0.0 |
01/04/2019 |
13.90
|
1,810 | 15.40 | 15.40 | 13.90 | 0 | 0 | 0 |
29/03/2019 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
28/03/2019 |
15.40
|
1,700 | 14.80 | 15.40 | 15.40 | 0 | 0 | 0 |
27/03/2019 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
26/03/2019 |
14.80
|
1,200 | 15.30 | 15.30 | 14.80 | 0 | 0 | 0 |
25/03/2019 |
15.30
|
1,600 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
22/03/2019 |
15.50
|
810 | 15.70 | 17.20 | 15 | 0 | 0 | 0 |
21/03/2019 |
15.70
|
3,100 | 14.70 | 16.10 | 13.30 | 0 | 0 | 0 |
20/03/2019 |
14.70
|
2,600 | 13.70 | 15 | 13.50 | 0 | 0 | 0 |
19/03/2019 |
13.70
|
1,304 | 12.50 | 13.70 | 13.70 | 0 | 0 | 0 |
18/03/2019 |
12.50
|
1,510 | 12 | 13 | 12 | 0 | 0 | 0 |
15/03/2019 |
12
|
6,400 | 12.20 | 13.40 | 12 | 0 | 0 | 0 |
14/03/2019 |
12.20
|
500 | 11.20 | 12.20 | 12.20 | 0 | 0 | 0 |
13/03/2019 |
11.20
|
1,100 | 10.20 | 11.20 | 9.50 | 300 | 800 | -0.0 |
12/03/2019 |
10.20
|
1,800 | 9.30 | 10.20 | 8.90 | 0 | 500 | -0.0 |
11/03/2019 |
9.30
|
1,100 | 9.30 | 9.30 | 8.40 | 0 | 1,000 | -0.0 |
08/03/2019 |
9.30
|
1,100 | 9.60 | 9.60 | 8.70 | 0 | 1,000 | -0.0 |
07/03/2019 |
9.60
|
800 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
06/03/2019 |
9.50
|
200 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
05/03/2019 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
04/03/2019 |
10.10
|
2,621 | 9.20 | 10.10 | 8.30 | 0 | 2,000 | -0.0 |
01/03/2019 |
9.20
|
2,400 | 8.70 | 9.20 | 7.90 | 0 | 1,900 | -0.0 |
28/02/2019 |
8.70
|
1,200 | 9.60 | 10.30 | 8.70 | 0 | 600 | -0.0 |
27/02/2019 |
9.60
|
1,800 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
26/02/2019 |
9.70
|
200 | 10.70 | 10.90 | 9.70 | 100 | 100 | 0 |
25/02/2019 |
10.70
|
200 | 11.40 | 11.40 | 10.70 | 0 | 0 | 0 |
22/02/2019 |
11.40
|
3,400 | 11.30 | 11.50 | 10.20 | 0 | 500 | -0.0 |
21/02/2019 |
11.30
|
3,500 | 10.40 | 11.30 | 9.40 | 0 | 800 | -0.0 |
20/02/2019 |
10.40
|
4,400 | 9.50 | 10.40 | 8.60 | 0 | 3,200 | -0.0 |
19/02/2019 |
9.50
|
3,600 | 9.40 | 9.60 | 8.50 | 0 | 1,500 | -0.0 |
18/02/2019 |
9.40
|
1,500 | 9.30 | 9.40 | 8.40 | 0 | 1,100 | -0.0 |