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 | 3.88% | 3,200 | 200 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-21) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-25) |
-0.75 | -6.54% | 154,800 | -26,300 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-09-30) |
-0.45 | -4.07% | 478,686 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-05) |
-2.45 | -18.64% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-16) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
05/02/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
04/02/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
03/02/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
02/02/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
01/02/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
29/01/2021 |
10.34
|
3,110 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
28/01/2021 |
10.34
|
1,500 | 10.34 | 10.34 | 10.27 | 0 | 0 | 0 |
27/01/2021 |
10.34
|
200 | 10.79 | 10.79 | 10.34 | 0 | 0 | 0 |
26/01/2021 |
10.79
|
9,000 | 10.05 | 10.79 | 10.49 | 0 | 0 | 0 |
25/01/2021 |
10.05
|
1,810 | 10.05 | 10.27 | 10.05 | 0 | 0 | 0 |
22/01/2021 |
10.05
|
400 | 10.12 | 10.12 | 10.05 | 0 | 0 | 0 |
21/01/2021 |
10.12
|
3,300 | 9.75 | 10.12 | 9.90 | 0 | 0 | 0 |
20/01/2021 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
19/01/2021 |
9.75
|
2,800 | 10.49 | 10.49 | 9.68 | 0 | 0 | 0 |
18/01/2021 |
10.49
|
1,800 | 10.34 | 10.79 | 10.34 | 0 | 0 | 0 |
15/01/2021 |
10.34
|
2,000 | 9.83 | 10.34 | 9.68 | 0 | 0 | 0 |
14/01/2021 |
9.83
|
2,900 | 10.27 | 10.34 | 9.83 | 0 | 0 | 0 |
13/01/2021 |
10.27
|
2,000 | 10.05 | 10.27 | 10.27 | 0 | 0 | 0 |
12/01/2021 |
10.05
|
3,600 | 9.60 | 10.05 | 9.75 | 0 | 300 | -0.0 |
11/01/2021 |
9.60
|
3,300 | 9.60 | 9.60 | 9.53 | 0 | 0 | 0 |
08/01/2021 |
9.60
|
11,700 | 9.60 | 10.56 | 9.60 | 0 | 0 | 0 |
07/01/2021 |
9.60
|
600 | 9.38 | 9.60 | 9.60 | 0 | 0 | 0 |
06/01/2021 |
9.38
|
100 | 10.27 | 10.27 | 9.38 | 0 | 0 | 0 |
05/01/2021 |
10.27
|
5 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
04/01/2021 |
10.27
|
2,000 | 9.83 | 10.27 | 10.27 | 0 | 0 | 0 |
31/12/2020 |
9.83
|
1,100 | 10.05 | 10.20 | 9.83 | 0 | 0 | 0 |
30/12/2020 |
10.05
|
4,320 | 9.83 | 10.05 | 9.16 | 0 | 0 | 0 |
29/12/2020 |
9.83
|
1,000 | 9.60 | 9.83 | 9.83 | 0 | 0 | 0 |
28/12/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
25/12/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
24/12/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
23/12/2020 |
9.60
|
1,020 | 8.87 | 9.60 | 9.60 | 0 | 0 | 0 |
22/12/2020 |
8.87
|
11,200 | 9.23 | 9.23 | 8.87 | 0 | 0 | 0 |
21/12/2020 |
9.23
|
500 | 9.75 | 9.75 | 9.23 | 0 | 0 | 0 |
18/12/2020 |
9.75
|
300 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
17/12/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
16/12/2020 |
9.75
|
200 | 9.75 | 9.83 | 9.75 | 0 | 0 | 0 |
15/12/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
14/12/2020 |
9.75
|
3,900 | 9.68 | 9.75 | 9.60 | 0 | 0 | 0 |
11/12/2020 |
9.68
|
8,000 | 9.60 | 9.75 | 9.68 | 7,900 | 0 | 0.1 |
10/12/2020 |
9.60
|
4,300 | 10.12 | 10.64 | 9.16 | 0 | 0 | 0 |
09/12/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
08/12/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
07/12/2020 |
10.12
|
111 | 9.53 | 10.12 | 10.12 | 0 | 0 | 0 |
04/12/2020 |
9.53
|
3,100 | 9.75 | 10.34 | 9.53 | 0 | 0 | 0 |
03/12/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
02/12/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
01/12/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
30/11/2020 |
9.75
|
100 | 9.16 | 9.75 | 9.75 | 0 | 0 | 0 |
27/11/2020 |
9.16
|
100 | 8.50 | 9.16 | 9.16 | 0 | 0 | 0 |
26/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
25/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
24/11/2020 |
8.50
|
3,500 | 9.16 | 9.16 | 8.50 | 0 | 3,500 | -0.0 |
23/11/2020 |
9.16
|
500 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
20/11/2020 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
19/11/2020 |
9.16
|
100 | 8.42 | 9.16 | 9.16 | 0 | 0 | 0 |
18/11/2020 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
17/11/2020 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
16/11/2020 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
13/11/2020 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
12/11/2020 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
11/11/2020 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
10/11/2020 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
09/11/2020 |
8.42
|
200 | 9.31 | 9.31 | 8.42 | 0 | 0 | 0 |
06/11/2020 |
9.31
|
100 | 8.50 | 9.31 | 9.31 | 0 | 0 | 0 |
05/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
04/11/2020 |
8.50
|
700 | 9.23 | 9.23 | 8.50 | 0 | 0 | 0 |
03/11/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
02/11/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
30/10/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
29/10/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
28/10/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
27/10/2020 |
9.23
|
200 | 9.53 | 9.53 | 9.23 | 0 | 0 | 0 |
26/10/2020 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
23/10/2020 |
9.53
|
100 | 9.46 | 9.53 | 9.53 | 0 | 0 | 0 |
22/10/2020 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
21/10/2020 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
20/10/2020 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
19/10/2020 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
16/10/2020 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
15/10/2020 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
14/10/2020 |
9.46
|
100 | 9.60 | 9.60 | 9.46 | 0 | 0 | 0 |
13/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
12/10/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
09/10/2020 |
9.60
|
1,000 | 8.79 | 9.60 | 9.60 | 0 | 0 | 0 |
08/10/2020 |
8.79
|
200 | 8.05 | 8.79 | 8.79 | 0 | 0 | 0 |
07/10/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
06/10/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
05/10/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
02/10/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
01/10/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
30/09/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
29/09/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
28/09/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
25/09/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
24/09/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
23/09/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
22/09/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
21/09/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |