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) |
1.60 | 15.69% | 18,600 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-21) |
2.05 | 21.03% | 45,700 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-30) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-05) |
3.37 | 39.98% | 634,000 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-16) |
0.10 | 0.82% | 995,280 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
18/09/2024 |
11.80
|
2,600 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
17/09/2024 |
11.50
|
1,400 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
16/09/2024 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
13/09/2024 |
11.50
|
800 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
12/09/2024 |
11.45
|
300 | 11.40 | 11.45 | 11.40 | 0 | 0 | 0 |
11/09/2024 |
11.20
|
1,400 | 11 | 11.20 | 11 | 0 | 0 | 0 |
10/09/2024 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
09/09/2024 |
11
|
400 | 11 | 11 | 11 | 0 | 0 | 0 |
06/09/2024 |
10.60
|
200 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
05/09/2024 |
10.60
|
2,900 | 10.70 | 10.70 | 10.45 | 0 | 0 | 0 |
04/09/2024 |
10.40
|
500 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
30/08/2024 |
10.80
|
500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
29/08/2024 |
10.80
|
1,400 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
28/08/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
27/08/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
26/08/2024 |
10.20
|
4,800 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
23/08/2024 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
22/08/2024 |
10
|
200 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
21/08/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
20/08/2024 |
10.20
|
700 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
19/08/2024 |
9.60
|
700 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
16/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 5 | 0 |
15/08/2024 |
9.60
|
500 | 10.25 | 10.25 | 9.60 | 0 | 0 | 0 |
14/08/2024 |
10.25
|
300 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
13/08/2024 |
10.25
|
600 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
12/08/2024 |
10.25
|
200 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
09/08/2024 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
08/08/2024 |
10.25
|
100 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
07/08/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
06/08/2024 |
10
|
1,700 | 10 | 10 | 10 | 0 | 0 | 0 |
05/08/2024 |
10
|
2,000 | 9.49 | 10.15 | 9.49 | 0 | 0 | 0 |
02/08/2024 |
10.20
|
600 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
01/08/2024 |
10.20
|
900 | 9.98 | 10.20 | 9.98 | 0 | 0 | 0 |
31/07/2024 |
9.98
|
900 | 10.15 | 10.15 | 9.98 | 0 | 0 | 0 |
30/07/2024 |
10.10
|
1,300 | 9.99 | 10.10 | 9.99 | 0 | 0 | 0 |
29/07/2024 |
9.95
|
400 | 9.94 | 9.95 | 9.94 | 0 | 0 | 0 |
26/07/2024 |
9.90
|
700 | 9.88 | 9.90 | 9.88 | 0 | 0 | 0 |
25/07/2024 |
9.88
|
2,800 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
24/07/2024 |
9.88
|
1,000 | 9.93 | 9.93 | 9.50 | 0 | 0 | 0 |
23/07/2024 |
9.95
|
500 | 9.93 | 9.95 | 9.93 | 0 | 0 | 0 |
22/07/2024 |
9.94
|
700 | 9.86 | 9.94 | 9.86 | 0 | 0 | 0 |
19/07/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
18/07/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
17/07/2024 |
9.86
|
1,600 | 9.86 | 9.86 | 8.65 | 0 | 0 | 0 |
16/07/2024 |
9.26
|
1,200 | 9.25 | 9.26 | 9.25 | 0 | 0 | 0 |
15/07/2024 |
9.30
|
1,300 | 9.95 | 9.95 | 9.30 | 0 | 0 | 0 |
12/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
11/07/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
10/07/2024 |
9.50
|
1,200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
09/07/2024 |
9.60
|
800 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
08/07/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
05/07/2024 |
9.70
|
600 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
04/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
03/07/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
02/07/2024 |
10
|
300 | 9.75 | 10 | 9.75 | 0 | 0 | 0 |
01/07/2024 |
9.75
|
200 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
28/06/2024 |
9.75
|
100 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
27/06/2024 |
9.75
|
100 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
26/06/2024 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
25/06/2024 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
24/06/2024 |
9.75
|
100 | 9.75 | 9.75 | 9.75 | 0 | 100 | -0.0 |
21/06/2024 |
9.75
|
3,500 | 9.75 | 10.05 | 9.75 | 0 | 0 | 0 |
20/06/2024 |
9.70
|
400 | 9.65 | 9.70 | 9.65 | 0 | 0 | 0 |
19/06/2024 |
10.20
|
2,400 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 |
18/06/2024 |
10
|
11,900 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
17/06/2024 |
9.84
|
5,500 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
14/06/2024 |
9.20
|
5,000 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
13/06/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
12/06/2024 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
11/06/2024 |
8.60
|
300 | 8.60 | 8.61 | 8.60 | 0 | 0 | 0 |
10/06/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
07/06/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 10 | 0 |
06/06/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
05/06/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
04/06/2024 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
03/06/2024 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
31/05/2024 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
30/05/2024 |
9.30
|
1,000 | 9.20 | 9.30 | 8.91 | 0 | 0 | 0 |
29/05/2024 |
9.49
|
100 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
28/05/2024 |
9
|
600 | 8.98 | 9 | 8.98 | 0 | 0 | 0 |
27/05/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
24/05/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
23/05/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
22/05/2024 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
21/05/2024 |
9.25
|
400 | 8.51 | 9.25 | 8.51 | 0 | 0 | 0 |
20/05/2024 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
17/05/2024 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
16/05/2024 |
8.92
|
1,700 | 9 | 9 | 8.92 | 0 | 0 | 0 |
15/05/2024 |
8.90
|
200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
14/05/2024 |
8.80
|
13,600 | 8.95 | 9 | 8.80 | 0 | 0 | 0 |
13/05/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
10/05/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
09/05/2024 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
08/05/2024 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
07/05/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
06/05/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
03/05/2024 |
8.99
|
200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
02/05/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
26/04/2024 |
8.70
|
300 | 8.71 | 8.71 | 8.70 | 0 | 0 | 0 |