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) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2021 |
10.69
|
1,000 | 11.04 | 11.04 | 10.69 | 0 | 0 | 0 |
28/06/2021 |
11.04
|
100 | 10.42 | 11.04 | 11.04 | 0 | 0 | 0 |
25/06/2021 |
10.42
|
2,000 | 10.33 | 10.42 | 10.42 | 0 | 0 | 0 |
24/06/2021 |
10.33
|
100 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
23/06/2021 |
10.33
|
2,800 | 11.04 | 11.04 | 10.33 | 0 | 0 | 0 |
22/06/2021 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
21/06/2021 |
11.04
|
100 | 10.42 | 11.04 | 11.04 | 0 | 0 | 0 |
18/06/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
17/06/2021 |
10.42
|
200 | 11.13 | 11.13 | 10.42 | 0 | 0 | 0 |
16/06/2021 |
11.13
|
300 | 10.60 | 11.13 | 9.93 | 0 | 0 | 0 |
15/06/2021 |
10.60
|
700 | 10.69 | 10.69 | 9.98 | 0 | 0 | 0 |
14/06/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
11/06/2021 |
10.69
|
100 | 10.33 | 10.69 | 10.69 | 0 | 0 | 0 |
10/06/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
09/06/2021 |
10.33
|
10,300 | 11.09 | 11.09 | 10.33 | 0 | 0 | 0 |
08/06/2021 |
11.09
|
600 | 10.38 | 11.09 | 9.71 | 0 | 0 | 0 |
07/06/2021 |
10.38
|
500 | 11.13 | 11.13 | 10.38 | 0 | 0 | 0 |
04/06/2021 |
11.13
|
500 | 10.96 | 11.13 | 11.04 | 0 | 0 | 0 |
03/06/2021 |
10.96
|
500 | 11.13 | 11.13 | 10.96 | 0 | 0 | 0 |
02/06/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
01/06/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
31/05/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
28/05/2021 |
11.13
|
300 | 10.69 | 11.40 | 11.13 | 0 | 0 | 0 |
27/05/2021 |
10.69
|
900 | 10.47 | 10.69 | 9.75 | 0 | 0 | 0 |
26/05/2021 |
10.47
|
800 | 11.13 | 11.13 | 10.47 | 0 | 0 | 0 |
25/05/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
24/05/2021 |
11.13
|
1,900 | 11.58 | 11.58 | 11.13 | 0 | 0 | 0 |
21/05/2021 |
11.58
|
37,200 | 11.04 | 11.58 | 10.69 | 0 | 0 | 0 |
20/05/2021 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
19/05/2021 |
11.04
|
100 | 10.69 | 11.04 | 11.04 | 0 | 0 | 0 |
18/05/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
17/05/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
14/05/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
13/05/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
12/05/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
11/05/2021 |
10.69
|
1,100 | 10.69 | 10.69 | 9.98 | 0 | 0 | 0 |
10/05/2021 |
10.69
|
400 | 11.09 | 11.09 | 10.69 | 0 | 0 | 0 |
07/05/2021 |
11.09
|
100 | 11.13 | 11.13 | 11.09 | 0 | 0 | 0 |
06/05/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
05/05/2021 |
11.13
|
900 | 11.40 | 11.40 | 11.13 | 0 | 0 | 0 |
04/05/2021 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
29/04/2021 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
28/04/2021 |
11.40
|
4,000 | 11.40 | 11.40 | 11.22 | 0 | 0 | 0 |
27/04/2021 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
26/04/2021 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
23/04/2021 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
22/04/2021 |
11.40
|
8,900 | 11.13 | 11.40 | 10.38 | 0 | 0 | 0 |
20/04/2021 |
11.13
|
8,100 | 10.96 | 11.13 | 11.04 | 0 | 0 | 0 |
19/04/2021 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
16/04/2021 |
10.96
|
8,200 | 11.09 | 11.13 | 10.96 | 0 | 0 | 0 |
15/04/2021 |
11.09
|
700 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
14/04/2021 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
13/04/2021 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
12/04/2021 |
11.09
|
6,800 | 10.87 | 11.31 | 10.87 | 0 | 0 | 0 |
09/04/2021 |
10.87
|
500 | 10.78 | 11.18 | 10.87 | 0 | 0 | 0 |
08/04/2021 |
10.78
|
200 | 11.13 | 11.13 | 10.78 | 0 | 0 | 0 |
07/04/2021 |
11.13
|
1,500 | 11.13 | 11.13 | 10.51 | 0 | 0 | 0 |
06/04/2021 |
11.13
|
5,100 | 10.69 | 11.13 | 10.69 | 0 | 0 | 0 |
05/04/2021 |
10.69
|
3,800 | 11.22 | 11.22 | 10.69 | 0 | 0 | 0 |
02/04/2021 |
11.22
|
3,800 | 12.02 | 12.02 | 11.22 | 0 | 0 | 0 |
01/04/2021 |
12.02
|
300 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
31/03/2021 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
30/03/2021 |
12.02
|
400 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
29/03/2021 |
12.02
|
100 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
26/03/2021 |
12.02
|
900 | 12.92 | 12.92 | 12.02 | 0 | 0 | 0 |
25/03/2021 |
12.92
|
6,200 | 12.47 | 13.32 | 12.83 | 0 | 0 | 0 |
24/03/2021 |
12.47
|
1,000 | 11.85 | 12.47 | 12.47 | 0 | 0 | 0 |
23/03/2021 |
11.85
|
700 | 11.13 | 11.85 | 11.22 | 0 | 0 | 0 |
22/03/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
19/03/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
18/03/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
17/03/2021 |
11.13
|
700 | 10.69 | 11.13 | 10.96 | 0 | 0 | 0 |
16/03/2021 |
10.69
|
800 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
15/03/2021 |
10.69
|
1,900 | 10.42 | 10.69 | 10.42 | 0 | 0 | 0 |
12/03/2021 |
10.42
|
1,700 | 10.15 | 10.42 | 10.33 | 0 | 0 | 0 |
11/03/2021 |
10.15
|
300 | 10.07 | 10.15 | 10.15 | 0 | 0 | 0 |
10/03/2021 |
10.07
|
500 | 10.33 | 10.33 | 10.07 | 0 | 0 | 0 |
09/03/2021 |
10.33
|
11,000 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
08/03/2021 |
10.33
|
1,600 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
05/03/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
04/03/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
03/03/2021 |
10.33
|
1,500 | 9.80 | 10.33 | 10.15 | 0 | 0 | 0 |
02/03/2021 |
9.80
|
100 | 10.33 | 10.33 | 9.80 | 0 | 0 | 0 |
01/03/2021 |
10.33
|
800 | 10.33 | 10.33 | 9.89 | 0 | 0 | 0 |
26/02/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
25/02/2021 |
10.33
|
1,000 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
24/02/2021 |
10.33
|
1,100 | 9.89 | 10.42 | 9.89 | 0 | 0 | 0 |
23/02/2021 |
9.89
|
600 | 10.60 | 10.60 | 9.89 | 0 | 0 | 0 |
22/02/2021 |
10.60
|
100 | 10.24 | 10.60 | 10.60 | 0 | 0 | 0 |
19/02/2021 |
10.24
|
1,400 | 9.84 | 10.24 | 9.84 | 0 | 0 | 0 |
18/02/2021 |
9.84
|
4,100 | 9.84 | 9.84 | 9.80 | 0 | 0 | 0 |
17/02/2021 |
9.84
|
1,600 | 9.84 | 9.84 | 9.80 | 0 | 0 | 0 |
09/02/2021 |
9.84
|
13,500 | 9.80 | 9.84 | 9.80 | 0 | 0 | 0 |
08/02/2021 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
05/02/2021 |
9.80
|
4,300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
04/02/2021 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
03/02/2021 |
9.80
|
100 | 9.35 | 9.80 | 9.80 | 0 | 0 | 0 |
02/02/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
01/02/2021 |
9.35
|
1,100 | 9.00 | 9.53 | 9.35 | 0 | 0 | 0 |
29/01/2021 |
9.00
|
700 | 9.62 | 9.93 | 9.00 | 0 | 0 | 0 |