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) |
-0.30 | -2.80% | 19,200 | 0 | 0 |
10.40
10.80
10.60
|
2 tháng
(2024-07-22) |
-0.50 | -4.59% | 103,500 | 0 | 0 |
10.10
11
10.60
|
3 tháng
(2024-06-21) |
-1.20 | -10.31% | 548,800 | 0 | 0 |
10.10
11.60
10.60
|
6 tháng
(2024-03-25) |
-0.81 | -7.25% | 752,514 | 0 | 0 |
9.87
12.27
10.60
|
12 tháng
(2023-09-25) |
-0.14 | -1.34% | 846,851 | 0 | 0 |
9.87
12.27
10.60
|
24 tháng
(2022-09-30) |
-0.41 | -3.76% | 1,252,660 | 0 | 0 |
9.64
12.43
10.60
|
36 tháng
(2021-10-05) |
-6.47 | -38.34% | 5,179,564 | 0 | 0 |
9.55
18.46
10.60
|
60 tháng
(2019-10-16) |
3.97 | 61.73% | 11,819,904 | 0 | -0.0 |
5.22
26.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
19/09/2022 |
10.99
|
3,600 | 10.81 | 10.99 | 9.19 | 0 | 0 | 0 |
16/09/2022 |
10.81
|
1,900 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
15/09/2022 |
10.81
|
200 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
14/09/2022 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
13/09/2022 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
12/09/2022 |
11.71
|
100 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
09/09/2022 |
10.81
|
1,300 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
08/09/2022 |
10.81
|
4,200 | 11.80 | 11.80 | 10.72 | 0 | 0 | 0 |
07/09/2022 |
10.63
|
2,300 | 10.27 | 10.63 | 10.27 | 0 | 0 | 0 |
06/09/2022 |
10.81
|
1,300 | 11.26 | 11.26 | 10.81 | 0 | 0 | 0 |
05/09/2022 |
10.81
|
2,900 | 10.27 | 10.81 | 10.09 | 0 | 0 | 0 |
31/08/2022 |
10.81
|
800 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
30/08/2022 |
10.81
|
2,600 | 10.00 | 10.81 | 10.00 | 0 | 0 | 0 |
29/08/2022 |
10.81
|
4,600 | 10.81 | 10.90 | 10.45 | 0 | 0 | 0 |
26/08/2022 |
10.81
|
3,210 | 10.90 | 10.90 | 10.81 | 0 | 0 | 0 |
25/08/2022 |
10.81
|
2,400 | 10.54 | 10.81 | 10.54 | 0 | 0 | 0 |
24/08/2022 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
23/08/2022 |
10.81
|
1,700 | 10.09 | 10.81 | 10.09 | 0 | 0 | 0 |
22/08/2022 |
10.81
|
4,000 | 10.00 | 10.81 | 10.00 | 0 | 0 | 0 |
19/08/2022 |
10.81
|
200 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
18/08/2022 |
10.90
|
802 | 10.18 | 11.71 | 10.18 | 0 | 0 | 0 |
17/08/2022 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
16/08/2022 |
11.71
|
100 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
15/08/2022 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
12/08/2022 |
10.90
|
200 | 11.80 | 11.80 | 10.90 | 0 | 0 | 0 |
11/08/2022 |
10.81
|
8,400 | 10.90 | 10.90 | 10.81 | 0 | 0 | 0 |
10/08/2022 |
10.81
|
3,500 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
09/08/2022 |
10.81
|
10,602 | 10.00 | 10.99 | 10.00 | 0 | 0 | 0 |
08/08/2022 |
10.81
|
1,200 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
05/08/2022 |
10.81
|
8,300 | 10.00 | 10.81 | 10.00 | 0 | 0 | 0 |
04/08/2022 |
10.36
|
200 | 10.90 | 10.90 | 10.36 | 0 | 0 | 0 |
03/08/2022 |
10.81
|
5,300 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
02/08/2022 |
10.45
|
6,000 | 10.81 | 10.81 | 9.55 | 0 | 0 | 0 |
01/08/2022 |
10.81
|
5,600 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
29/07/2022 |
10.63
|
5,700 | 10.09 | 10.63 | 10.09 | 0 | 0 | 0 |
28/07/2022 |
10.63
|
4,800 | 10.00 | 10.81 | 10.00 | 0 | 0 | 0 |
27/07/2022 |
10.54
|
500 | 10.81 | 10.81 | 10.54 | 0 | 0 | 0 |
26/07/2022 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
25/07/2022 |
10.54
|
9,900 | 9.64 | 10.54 | 9.64 | 0 | 0 | 0 |
22/07/2022 |
10.54
|
400 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
21/07/2022 |
10.54
|
28,100 | 10.81 | 10.81 | 10.54 | 0 | 0 | 0 |
20/07/2022 |
10.72
|
1,400 | 10.72 | 10.72 | 10.45 | 0 | 0 | 0 |
19/07/2022 |
10.72
|
400 | 10.81 | 10.81 | 10.54 | 0 | 0 | 0 |
18/07/2022 |
10.36
|
2,600 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
15/07/2022 |
10.36
|
3,400 | 10.36 | 10.63 | 10.36 | 0 | 0 | 0 |
14/07/2022 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
13/07/2022 |
10.36
|
8,600 | 10.00 | 10.72 | 10.00 | 0 | 0 | 0 |
12/07/2022 |
10.00
|
300 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
11/07/2022 |
10.81
|
3,000 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
08/07/2022 |
10.36
|
500 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
07/07/2022 |
11.35
|
500 | 10.36 | 11.35 | 10.36 | 0 | 0 | 0 |
06/07/2022 |
10.27
|
500 | 10.45 | 10.45 | 10.18 | 0 | 0 | 0 |
05/07/2022 |
10.36
|
1,300 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
04/07/2022 |
10.18
|
100 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
01/07/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
30/06/2022 |
10.18
|
300 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
29/06/2022 |
10.36
|
13,000 | 10.36 | 10.81 | 10.36 | 0 | 0 | 0 |
28/06/2022 |
10.27
|
6,000 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
27/06/2022 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
24/06/2022 |
10.00
|
100 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
23/06/2022 |
9.91
|
6,100 | 9.91 | 10.00 | 9.91 | 0 | 0 | 0 |
22/06/2022 |
10.09
|
1,100 | 10.81 | 10.81 | 10.09 | 0 | 0 | 0 |
21/06/2022 |
9.91
|
3,000 | 10.18 | 10.18 | 9.91 | 0 | 0 | 0 |
20/06/2022 |
9.91
|
11,400 | 10.45 | 10.45 | 9.91 | 0 | 0 | 0 |
17/06/2022 |
10.36
|
8,600 | 10.45 | 10.45 | 10.36 | 0 | 0 | 0 |
16/06/2022 |
10.45
|
6,000 | 10.54 | 10.54 | 10.45 | 0 | 0 | 0 |
15/06/2022 |
10.54
|
11,300 | 10.81 | 10.81 | 10.45 | 0 | 0 | 0 |
14/06/2022 |
10.54
|
7,900 | 10.63 | 10.63 | 10.54 | 0 | 0 | 0 |
13/06/2022 |
10.63
|
7,400 | 10.36 | 10.63 | 10.36 | 0 | 0 | 0 |
10/06/2022 |
10.63
|
11,300 | 10.36 | 10.63 | 10.36 | 0 | 0 | 0 |
09/06/2022 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
08/06/2022 |
10.36
|
700 | 11.26 | 11.26 | 10.36 | 0 | 0 | 0 |
07/06/2022 |
10.36
|
3,800 | 10.36 | 10.63 | 10.36 | 0 | 0 | 0 |
06/06/2022 |
10.54
|
16,400 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
03/06/2022 |
10.63
|
16,700 | 11.26 | 11.26 | 10.45 | 0 | 0 | 0 |
02/06/2022 |
10.63
|
5,000 | 11.26 | 11.26 | 10.36 | 0 | 0 | 0 |
01/06/2022 |
10.63
|
15,100 | 10.45 | 10.63 | 10.45 | 0 | 0 | 0 |
31/05/2022 |
10.63
|
1,100 | 10.63 | 10.63 | 10.54 | 0 | 0 | 0 |
30/05/2022 |
10.63
|
13,200 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
27/05/2022 |
10.99
|
300 | 10.72 | 10.99 | 10.18 | 0 | 0 | 0 |
26/05/2022 |
10.63
|
13,900 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
25/05/2022 |
10.63
|
2,600 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
24/05/2022 |
10.72
|
100 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
23/05/2022 |
9.91
|
7,600 | 10.36 | 10.45 | 9.91 | 0 | 0 | 0 |
20/05/2022 |
10.36
|
11,600 | 10.36 | 10.72 | 10.36 | 0 | 0 | 0 |
19/05/2022 |
10.90
|
500 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
18/05/2022 |
11.08
|
1,400 | 11.08 | 11.35 | 11.08 | 0 | 0 | 0 |
17/05/2022 |
10.72
|
6,300 | 9.64 | 10.72 | 9.55 | 0 | 0 | 0 |
16/05/2022 |
10.72
|
1,800 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
13/05/2022 |
9.55
|
4,020 | 9.91 | 9.91 | 9.46 | 0 | 0 | 0 |
12/05/2022 |
9.82
|
5,800 | 10.72 | 11.08 | 9.82 | 0 | 0 | 0 |
11/05/2022 |
9.73
|
2,000 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
10/05/2022 |
10.63
|
7,400 | 10.18 | 10.63 | 10.18 | 0 | 0 | 0 |
09/05/2022 |
10.18
|
4,900 | 10.54 | 10.54 | 10.18 | 0 | 0 | 0 |
06/05/2022 |
10.63
|
5,400 | 10.81 | 10.81 | 10.63 | 0 | 0 | 0 |
05/05/2022 |
10.81
|
3,900 | 10.72 | 10.81 | 10.63 | 0 | 0 | 0 |
04/05/2022 |
10.54
|
11,800 | 11.53 | 11.53 | 10.36 | 0 | 0 | 0 |
29/04/2022 |
11.44
|
5,100 | 11.17 | 11.53 | 11.17 | 0 | 0 | 0 |
28/04/2022 |
11.26
|
1,800 | 10.81 | 11.26 | 10.81 | 0 | 0 | 0 |