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 | -6.67% | 6,000 | -100 | -0.0 |
11.65
13
12
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,700 | -100 | -0.0 |
11.65
13.80
12
|
3 tháng
(2024-06-24) |
-2.10 | -15% | 43,700 | 0 | 0.0 |
11.65
14.30
12
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 121,000 | 0 | -0.0 |
11.65
15.75
12
|
12 tháng
(2023-09-26) |
-10.10 | -45.91% | 445,700 | 0 | -0.0 |
11.65
22
12
|
24 tháng
(2022-10-03) |
-13.10 | -52.40% | 576,100 | -700 | -0.1 |
11.65
36.50
12
|
36 tháng
(2021-10-06) |
-24.55 | -67.35% | 908,900 | -1,326 | -0.8 |
11.65
61
12
|
60 tháng
(2019-10-17) |
-15.25 | -56.17% | 4,242,690 | -7,566 | -0.8 |
5.59
61
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
8.59
|
40 | 9.22 | 9.22 | 8.59 | 0 | 0 | 0 |
16/09/2020 |
9.22
|
960 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
15/09/2020 |
9.22
|
2,100 | 9.22 | 9.23 | 9.22 | 0 | 0 | 0 |
14/09/2020 |
9.22
|
5,990 | 9.91 | 10.55 | 9.22 | 0 | 0 | 0 |
11/09/2020 |
9.91
|
20 | 10.65 | 11.15 | 9.91 | 0 | 0 | 0 |
10/09/2020 |
10.65
|
20 | 10.90 | 10.90 | 10.15 | 0 | 0 | 0 |
09/09/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
08/09/2020 |
10.90
|
20 | 10.20 | 10.90 | 10.15 | 0 | 0 | 0 |
07/09/2020 |
10.20
|
100 | 9.54 | 10.20 | 8.88 | 0 | 0 | 0 |
04/09/2020 |
9.54
|
560 | 10.25 | 10.85 | 9.54 | 0 | 0 | 0 |
03/09/2020 |
10.25
|
300 | 11 | 11 | 10.25 | 0 | 0 | 0 |
01/09/2020 |
11
|
40 | 11.35 | 11.35 | 10.60 | 0 | 0 | 0 |
31/08/2020 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
28/08/2020 |
11.35
|
10 | 10.75 | 11.35 | 11.35 | 0 | 0 | 0 |
27/08/2020 |
10.75
|
10 | 10.05 | 10.75 | 10.75 | 0 | 0 | 0 |
26/08/2020 |
10.05
|
20 | 10.80 | 11.40 | 10.05 | 0 | 0 | 0 |
25/08/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
24/08/2020 |
10.80
|
270 | 11.25 | 11.65 | 10.80 | 0 | 0 | 0 |
21/08/2020 |
11.25
|
10 | 10.70 | 11.25 | 11.25 | 0 | 0 | 0 |
20/08/2020 |
10.70
|
130 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
19/08/2020 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
18/08/2020 |
11.50
|
110 | 11.10 | 11.50 | 11.50 | 0 | 0 | 0 |
17/08/2020 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
14/08/2020 |
11.10
|
120 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0 |
13/08/2020 |
11.90
|
130 | 12 | 12 | 11.20 | 0 | 0 | 0 |
12/08/2020 |
12
|
20 | 12 | 12 | 11.20 | 0 | 0 | 0 |
11/08/2020 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
10/08/2020 |
12
|
10 | 12 | 12 | 12 | 0 | 0 | 0 |
07/08/2020 |
12
|
10 | 11.95 | 12 | 12 | 0 | 0 | 0 |
06/08/2020 |
11.95
|
120 | 12 | 12 | 11.20 | 0 | 0 | 0 |
05/08/2020 |
12
|
10 | 11.80 | 12 | 12 | 0 | 0 | 0 |
04/08/2020 |
11.80
|
10 | 11.05 | 11.80 | 11.80 | 0 | 0 | 0 |
03/08/2020 |
11.05
|
120 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
31/07/2020 |
11.05
|
30 | 11.85 | 11.85 | 11.05 | 0 | 0 | 0 |
30/07/2020 |
11.85
|
20 | 11.15 | 11.85 | 11.85 | 0 | 0 | 0 |
29/07/2020 |
11.15
|
10 | 10.95 | 11.15 | 11.15 | 0 | 0 | 0 |
28/07/2020 |
10.95
|
120 | 11.75 | 12.55 | 10.95 | 0 | 0 | 0 |
27/07/2020 |
11.75
|
30 | 11 | 11.75 | 10.25 | 0 | 0 | 0 |
24/07/2020 |
11
|
10 | 10.40 | 11 | 11 | 0 | 0 | 0 |
23/07/2020 |
10.40
|
520 | 10.50 | 11.20 | 10.40 | 0 | 0 | 0 |
22/07/2020 |
10.50
|
10 | 11.25 | 11.25 | 10.50 | 0 | 0 | 0 |
21/07/2020 |
11.25
|
1,310 | 10.55 | 11.25 | 11 | 0 | 0 | 0 |
20/07/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
17/07/2020 |
10.55
|
20 | 9.90 | 10.55 | 10.55 | 0 | 0 | 0 |
16/07/2020 |
9.90
|
2,910 | 9.91 | 10.60 | 9.90 | 0 | 0 | 0 |
15/07/2020 |
9.91
|
50 | 10.65 | 10.65 | 9.91 | 0 | 0 | 0 |
14/07/2020 |
10.65
|
10 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
13/07/2020 |
10.65
|
560 | 11.40 | 12.15 | 10.65 | 0 | 0 | 0 |
10/07/2020 |
11.40
|
1,110 | 10.75 | 11.50 | 11.30 | 0 | 0 | 0 |
09/07/2020 |
10.75
|
70 | 11.55 | 12.35 | 10.75 | 0 | 0 | 0 |
08/07/2020 |
11.55
|
10 | 10.80 | 11.55 | 11.55 | 0 | 0 | 0 |
07/07/2020 |
10.80
|
1,150 | 10.10 | 10.80 | 10.50 | 0 | 0 | 0 |
06/07/2020 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
03/07/2020 |
10.10
|
40 | 9.50 | 10.10 | 10.10 | 0 | 0 | 0 |
02/07/2020 |
9.50
|
170 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
01/07/2020 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
30/06/2020 |
10.10
|
10 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
29/06/2020 |
10.10
|
30 | 10.85 | 11.60 | 10.10 | 0 | 0 | 0 |
26/06/2020 |
10.85
|
10 | 11.65 | 11.65 | 10.85 | 0 | 0 | 0 |
25/06/2020 |
11.65
|
30 | 11.05 | 11.65 | 10.30 | 0 | 0 | 0 |
24/06/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
23/06/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
22/06/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
19/06/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
18/06/2020 |
11.05
|
280 | 10.55 | 11.25 | 10.55 | 0 | 0 | 0 |
17/06/2020 |
10.55
|
70 | 9.98 | 10.65 | 9.99 | 0 | 0 | 0 |
16/06/2020 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
15/06/2020 |
9.98
|
30 | 9.49 | 9.98 | 9.97 | 0 | 0 | 0 |
12/06/2020 |
9.49
|
3,800 | 10.20 | 10.20 | 9.49 | 0 | 0 | 0 |
11/06/2020 |
10.20
|
80 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
10/06/2020 |
9.60
|
150 | 8.98 | 9.60 | 8.98 | 0 | 0 | 0 |
09/06/2020 |
8.98
|
7,070 | 8.40 | 8.98 | 7.82 | 0 | 6,310 | -0.1 |
08/06/2020 |
8.40
|
3,190 | 8.91 | 8.91 | 8.29 | 0 | 2,690 | -0.0 |
05/06/2020 |
8.91
|
20 | 9.58 | 9.58 | 8.91 | 0 | 0 | 0 |
04/06/2020 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
03/06/2020 |
9.58
|
370 | 9.58 | 9.58 | 8.93 | 0 | 0 | 0 |
02/06/2020 |
9.58
|
10 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
01/06/2020 |
9.58
|
10 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
29/05/2020 |
9.58
|
1,130 | 9.67 | 9.67 | 9 | 0 | 500 | -0.0 |
28/05/2020 |
9.67
|
200 | 9.68 | 9.68 | 9.01 | 0 | 0 | 0 |
27/05/2020 |
9.68
|
350 | 10.40 | 10.40 | 9.68 | 0 | 240 | -0.0 |
26/05/2020 |
10.40
|
60 | 11.15 | 11.90 | 10.40 | 0 | 0 | 0 |
25/05/2020 |
11.15
|
540 | 11.95 | 11.95 | 11.15 | 0 | 330 | -0.0 |
22/05/2020 |
11.95
|
370 | 12.80 | 13.65 | 11.95 | 0 | 0 | 0 |
21/05/2020 |
12.80
|
1,910 | 13.75 | 13.75 | 12.80 | 0 | 0 | 0 |
20/05/2020 |
13.75
|
220 | 14.75 | 14.75 | 13.75 | 0 | 0 | 0 |
19/05/2020 |
14.75
|
120 | 15.85 | 15.85 | 14.75 | 0 | 0 | 0 |
18/05/2020 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
15/05/2020 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
14/05/2020 |
15.85
|
40 | 16.20 | 16.20 | 15.50 | 0 | 0 | 0 |
13/05/2020 |
16.20
|
2,030 | 15.60 | 16.65 | 16.20 | 0 | 0 | 0 |
12/05/2020 |
15.60
|
50 | 15.60 | 16.65 | 15.60 | 0 | 0 | 0 |
11/05/2020 |
15.60
|
320 | 16.75 | 16.75 | 15.60 | 0 | 0 | 0 |
08/05/2020 |
16.75
|
110 | 18 | 19.25 | 16.75 | 0 | 0 | 0 |
07/05/2020 |
18
|
10 | 16.85 | 18 | 18 | 0 | 0 | 0 |
06/05/2020 |
16.85
|
20 | 18.10 | 18.10 | 16.85 | 0 | 0 | 0 |
05/05/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
04/05/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
29/04/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
28/04/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |