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) |
-2.01 | -9.11% | 43,300 | 1,100 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.64 | -3.10% | 70,000 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-24) |
-0.46 | -2.24% | 84,900 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.83 | -3.95% | 111,800 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-26) |
0.73 | 3.76% | 170,700 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-10-03) |
3.55 | 21.43% | 270,502 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-06) |
-4.18 | -17.23% | 3,772,662 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-17) |
-1.45 | -6.75% | 4,242,699 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
20/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
19/09/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
16/09/2016 |
8.51
|
900 | 8.90 | 8.90 | 8.05 | 0 | 0 | 0 |
15/09/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
14/09/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
13/09/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
12/09/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
09/09/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
08/09/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
07/09/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
06/09/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
05/09/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
01/09/2016 |
8.90
|
1,500 | 9.65 | 9.65 | 8.90 | 0 | 0 | 0 |
31/08/2016 |
9.65
|
2,200 | 8.84 | 9.65 | 8.90 | 2,200 | 0 | 0.1 |
30/08/2016 |
8.84
|
600 | 8.51 | 8.84 | 8.80 | 600 | 0 | 0.0 |
29/08/2016 |
8.51
|
600 | 8.84 | 8.84 | 8.51 | 0 | 0 | 0 |
26/08/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
25/08/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
24/08/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
23/08/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
22/08/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
19/08/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
18/08/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
17/08/2016 |
8.84
|
800 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
16/08/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
15/08/2016 |
8.84
|
3,300 | 8.84 | 9.00 | 8.84 | 0 | 0 | 0 |
12/08/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
11/08/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
10/08/2016 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
09/08/2016 |
8.84
|
400 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
08/08/2016 |
8.84
|
100 | 9.00 | 9.00 | 8.84 | 0 | 0 | 0 |
05/08/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
04/08/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
03/08/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
02/08/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
01/08/2016 |
9.00
|
300 | 9.23 | 9.23 | 9.00 | 0 | 0 | 0 |
29/07/2016 |
9.23
|
3,000 | 8.67 | 9.23 | 9.23 | 3,000 | 0 | 0.1 |
28/07/2016 |
8.67
|
1,600 | 8.57 | 8.67 | 8.67 | 1,000 | 0 | 0.0 |
27/07/2016 |
8.57
|
3,600 | 8.84 | 8.84 | 8.57 | 0 | 0 | 0 |
26/07/2016 |
8.84
|
2,500 | 8.51 | 8.84 | 8.77 | 0 | 0 | 0 |
25/07/2016 |
8.51
|
2,400 | 8.51 | 8.84 | 8.51 | 0 | 0 | 0 |
22/07/2016 |
8.51
|
6,600 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
21/07/2016 |
8.51
|
11,400 | 8.51 | 9.29 | 8.51 | 0 | 0 | 0 |
20/07/2016 |
8.51
|
2,200 | 8.61 | 8.61 | 8.51 | 0 | 0 | 0 |
19/07/2016 |
8.61
|
700 | 8.51 | 8.84 | 8.61 | 0 | 0 | 0 |
18/07/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
15/07/2016 |
8.51
|
1,600 | 8.51 | 8.84 | 8.51 | 0 | 0 | 0 |
14/07/2016 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 100 | 0 | 0.0 |
13/07/2016 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
12/07/2016 |
8.51
|
900 | 8.67 | 8.67 | 8.51 | 0 | 0 | 0 |
11/07/2016 |
8.67
|
4,800 | 8.93 | 8.93 | 8.67 | 0 | 0 | 0 |
08/07/2016 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
07/07/2016 |
8.93
|
4,500 | 9.82 | 10.70 | 8.93 | 0 | 0 | 0 |
06/07/2016 |
9.82
|
9,320 | 9.29 | 9.82 | 8.97 | 0 | 0 | 0 |
05/07/2016 |
9.29
|
8,000 | 8.48 | 9.29 | 8.84 | 0 | 0 | 0 |
04/07/2016 |
8.48
|
5,500 | 8.21 | 8.84 | 8.44 | 0 | 0 | 0 |
01/07/2016 |
8.21
|
5,800 | 9.00 | 9.00 | 8.21 | 0 | 0 | 0 |
30/06/2016 |
9.00
|
3,200 | 8.18 | 9.00 | 7.89 | 2,500 | 0 | 0.1 |
29/06/2016 |
8.18
|
2,300 | 8.54 | 9.13 | 7.85 | 0 | 0 | 0 |
28/06/2016 |
8.54
|
1,600 | 9.29 | 9.29 | 8.54 | 0 | 0 | 0 |
27/06/2016 |
9.29
|
1,600 | 8.54 | 9.29 | 7.79 | 1,500 | 0 | 0.0 |
24/06/2016 |
8.54
|
800 | 8.70 | 8.70 | 7.89 | 600 | 0 | 0.0 |
23/06/2016 |
8.70
|
1,800 | 9.56 | 9.69 | 8.70 | 700 | 0 | 0.0 |
22/06/2016 |
9.56
|
500 | 9.62 | 9.62 | 9.56 | 500 | 0 | 0.0 |
21/06/2016 |
9.62
|
1,700 | 8.84 | 9.62 | 8.84 | 1,600 | 0 | 0.0 |
20/06/2016 |
8.84
|
800 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
17/06/2016 |
8.84
|
100 | 8.70 | 8.84 | 8.84 | 0 | 0 | 0 |
16/06/2016 |
8.70
|
700 | 9.20 | 9.78 | 8.70 | 300 | 0 | 0.0 |
15/06/2016 |
9.20
|
700 | 8.67 | 9.23 | 8.57 | 400 | 0 | 0.0 |
14/06/2016 |
8.67
|
2,500 | 8.74 | 9.59 | 8.51 | 1,400 | 0 | 0.0 |
13/06/2016 |
8.74
|
6,900 | 8.61 | 9.46 | 8.74 | 0 | 0 | 0 |
10/06/2016 |
8.61
|
2,200 | 8.57 | 9.42 | 8.57 | 0 | 1,000 | -0.0 |
09/06/2016 |
8.57
|
5,200 | 9.52 | 10.31 | 8.57 | 1,500 | 0 | 0.0 |
08/06/2016 |
9.52
|
13,800 | 10.57 | 10.60 | 9.52 | 2,300 | 0 | 0.1 |
07/06/2016 |
10.57
|
3,100 | 11.72 | 11.72 | 10.57 | 0 | 0 | 0 |
06/06/2016 |
11.72
|
1,200 | 11.13 | 11.78 | 10.01 | 200 | 0 | 0.0 |
03/06/2016 |
11.13
|
400 | 10.14 | 11.13 | 11.13 | 400 | 0 | 0.0 |
02/06/2016 |
10.14
|
500 | 9.33 | 10.14 | 10.14 | 500 | 0 | 0.0 |
01/06/2016 |
9.33
|
800 | 9.82 | 9.82 | 8.87 | 500 | 0 | 0.0 |
31/05/2016 |
9.82
|
1,100 | 10.24 | 10.24 | 9.62 | 600 | 0 | 0.0 |
30/05/2016 |
10.24
|
300 | 9.69 | 10.24 | 8.84 | 200 | 0 | 0.0 |
27/05/2016 |
9.69
|
200 | 10.28 | 10.28 | 9.69 | 0 | 0 | 0 |
26/05/2016 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
25/05/2016 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
24/05/2016 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
23/05/2016 |
10.28
|
3,300 | 10.05 | 10.28 | 9.49 | 300 | 0 | 0.0 |
20/05/2016 |
10.05
|
200 | 11.09 | 11.09 | 10.05 | 0 | 0 | 0 |
19/05/2016 |
11.09
|
400 | 10.31 | 11.13 | 9.65 | 300 | 0 | 0.0 |
18/05/2016 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
17/05/2016 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
16/05/2016 |
10.31
|
500 | 9.49 | 10.31 | 10.31 | 500 | 0 | 0.0 |
13/05/2016 |
9.49
|
5,900 | 10.24 | 10.47 | 9.49 | 0 | 0 | 0 |
12/05/2016 |
10.24
|
1,100 | 9.49 | 10.24 | 9.52 | 600 | 0 | 0.0 |
11/05/2016 |
9.49
|
1,000 | 9.56 | 9.56 | 9.49 | 0 | 0 | 0 |
10/05/2016 |
9.56
|
100 | 10.14 | 10.14 | 9.56 | 0 | 0 | 0 |
09/05/2016 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
06/05/2016 |
10.14
|
700 | 10.47 | 10.47 | 9.65 | 500 | 0 | 0.0 |
05/05/2016 |
10.47
|
800 | 9.98 | 10.47 | 9.65 | 600 | 0 | 0.0 |
04/05/2016 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |