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) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
10.53
|
400 | 10.17 | 10.53 | 10.53 | 0 | 0 | 0 |
17/09/2020 |
10.17
|
45,100 | 10.17 | 10.31 | 10.17 | 0 | 0 | 0 |
16/09/2020 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
15/09/2020 |
10.17
|
7,100 | 10.17 | 10.24 | 10.17 | 0 | 4,000 | -0.1 |
14/09/2020 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
11/09/2020 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
10/09/2020 |
10.17
|
2,000 | 10.24 | 10.24 | 10.17 | 0 | 1,000 | -0.0 |
09/09/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
08/09/2020 |
10.24
|
400 | 10.17 | 10.24 | 10.24 | 0 | 0 | 0 |
07/09/2020 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
04/09/2020 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
03/09/2020 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
01/09/2020 |
10.17
|
400 | 10.31 | 10.31 | 10.17 | 0 | 400 | -0.0 |
31/08/2020 |
10.31
|
3,800 | 10.39 | 10.39 | 10.24 | 100 | 0 | 0.0 |
28/08/2020 |
10.39
|
200 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
27/08/2020 |
10.39
|
300 | 10.60 | 10.60 | 10.39 | 0 | 0 | 0 |
26/08/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
25/08/2020 |
10.60
|
500 | 9.80 | 10.60 | 10.31 | 0 | 0 | 0 |
24/08/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
21/08/2020 |
9.80
|
300 | 10.24 | 10.24 | 9.80 | 0 | 0 | 0 |
20/08/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
19/08/2020 |
10.24
|
1,000 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
18/08/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
17/08/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
14/08/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
13/08/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
12/08/2020 |
10.24
|
200 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
11/08/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
10/08/2020 |
10.24
|
600 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
07/08/2020 |
10.24
|
2,800 | 10.75 | 10.75 | 10.24 | 0 | 0 | 0 |
06/08/2020 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
05/08/2020 |
10.75
|
100 | 10.24 | 10.75 | 10.75 | 0 | 100 | -0.0 |
04/08/2020 |
10.24
|
100 | 9.88 | 10.24 | 10.24 | 100 | 0 | 0.0 |
03/08/2020 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
31/07/2020 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
30/07/2020 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
29/07/2020 |
9.88
|
100 | 9.51 | 9.88 | 9.88 | 0 | 0 | 0 |
28/07/2020 |
9.51
|
300 | 9.80 | 9.80 | 9.51 | 0 | 0 | 0 |
27/07/2020 |
9.80
|
700 | 10.39 | 10.39 | 9.80 | 0 | 0 | 0 |
24/07/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
23/07/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
22/07/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
21/07/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
20/07/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
17/07/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
16/07/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
15/07/2020 |
10.39
|
0 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 |
14/07/2020 |
10.39
|
100 | 10.53 | 10.53 | 10.39 | 0 | 0 | 0 |
13/07/2020 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
10/07/2020 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
09/07/2020 |
10.53
|
200 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
08/07/2020 |
10.53
|
4,000 | 10.46 | 10.53 | 10.53 | 0 | 2,500 | -0.0 |
07/07/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
06/07/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
03/07/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
02/07/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
01/07/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
30/06/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
29/06/2020 |
10.46
|
31 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
26/06/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
25/06/2020 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
24/06/2020 |
10.46
|
500 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
23/06/2020 |
10.46
|
400 | 10.17 | 10.46 | 10.09 | 100 | 0 | 0.0 |
22/06/2020 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
19/06/2020 |
10.17
|
6,000 | 10.17 | 10.39 | 10.09 | 0 | 2,100 | -0.0 |
18/06/2020 |
10.17
|
1,700 | 10.75 | 10.75 | 10.17 | 0 | 1,700 | -0.0 |
17/06/2020 |
10.75
|
600 | 10.09 | 10.75 | 10.17 | 0 | 0 | 0 |
16/06/2020 |
10.09
|
700 | 10.17 | 10.17 | 10.09 | 0 | 0 | 0 |
15/06/2020 |
10.17
|
600 | 10.39 | 10.39 | 10.17 | 0 | 0 | 0 |
12/06/2020 |
10.39
|
300 | 10.24 | 10.39 | 10.39 | 300 | 300 | 0 |
11/06/2020 |
10.24
|
2,000 | 10.31 | 10.31 | 10.24 | 0 | 2,000 | -0.0 |
10/06/2020 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
09/06/2020 |
10.31
|
2,000 | 10.17 | 10.31 | 10.31 | 0 | 2,000 | -0.0 |
08/06/2020 |
10.17
|
200 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
05/06/2020 |
10.17
|
4,310 | 10.53 | 10.53 | 10.17 | 0 | 4,000 | -0.1 |
04/06/2020 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
03/06/2020 |
10.53
|
100 | 10.39 | 10.53 | 10.53 | 0 | 100 | -0.0 |
02/06/2020 |
10.39
|
200 | 10.31 | 10.39 | 10.39 | 0 | 100 | -0.0 |
01/06/2020 |
10.31
|
5,100 | 10.24 | 10.39 | 10.24 | 0 | 5,000 | -0.1 |
29/05/2020 |
10.24
|
2,600 | 10.31 | 10.31 | 10.24 | 500 | 2,600 | -0.0 |
28/05/2020 |
10.31
|
1,000 | 10.31 | 10.31 | 10.31 | 1,000 | 1,000 | 0 |
27/05/2020 |
10.31
|
1,100 | 10.31 | 10.46 | 10.31 | 0 | 1,000 | -0.0 |
26/05/2020 |
10.31
|
600 | 10.31 | 10.46 | 10.31 | 0 | 500 | -0.0 |
25/05/2020 |
10.31
|
100 | 10.17 | 10.31 | 10.31 | 0 | 100 | -0.0 |
22/05/2020 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
21/05/2020 |
10.17
|
500 | 10.46 | 10.46 | 10.17 | 0 | 500 | -0.0 |
20/05/2020 |
10.46
|
700 | 10.60 | 10.60 | 10.17 | 0 | 700 | -0.0 |
19/05/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
18/05/2020 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
15/05/2020 |
10.60
|
300 | 10.68 | 10.68 | 10.60 | 0 | 0 | 0 |
14/05/2020 |
10.68
|
100 | 10.31 | 10.68 | 10.68 | 0 | 0 | 0 |
13/05/2020 |
10.31
|
600 | 10.17 | 10.31 | 10.17 | 100 | 600 | -0.0 |
12/05/2020 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
11/05/2020 |
10.17
|
1,100 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
08/05/2020 |
10.17
|
500 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
07/05/2020 |
10.17
|
600 | 10.31 | 10.31 | 10.17 | 0 | 100 | -0.0 |
06/05/2020 |
10.31
|
600 | 10.09 | 10.31 | 10.02 | 100 | 0 | 0.0 |
05/05/2020 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
04/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
29/04/2020 |
10.09
|
100 | 10.17 | 10.17 | 10.09 | 0 | 0 | 0 |