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) |
0.23 | 10.36% | 7,833,600 | 100 | 0.0 |
2.13
2.77
2.45
|
2 tháng
(2024-07-22) |
-0.34 | -12.19% | 11,801,100 | 100 | 0.0 |
2.13
2.79
2.45
|
3 tháng
(2024-06-21) |
-0.79 | -24.38% | 14,475,700 | 200 | 0.0 |
2.13
3.29
2.45
|
6 tháng
(2024-03-25) |
-1.94 | -44.19% | 28,224,100 | -47,300 | -0.2 |
2.13
4.39
2.45
|
12 tháng
(2023-09-25) |
-4.75 | -65.97% | 93,035,800 | -75,000 | -0.1 |
2.13
7.20
2.45
|
24 tháng
(2022-09-30) |
-9.85 | -80.08% | 185,620,200 | 53,662 | 1.8 |
2.13
13.90
2.45
|
36 tháng
(2021-10-05) |
-12.12 | -83.19% | 226,601,400 | 71,737 | 2.1 |
2.13
22.60
2.45
|
60 tháng
(2019-10-16) |
-14.86 | -85.84% | 239,448,850 | 83,217 | 2.2 |
2.13
22.60
2.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
9.32
|
30 | 9.32 | 9.93 | 9.32 | 0 | 0 | 0 |
17/09/2020 |
9.32
|
1,070 | 9.99 | 9.99 | 9.32 | 0 | 0 | 0 |
16/09/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
15/09/2020 |
9.99
|
5,660 | 9.39 | 9.99 | 9.32 | 0 | 0 | 0 |
14/09/2020 |
9.39
|
7,610 | 9.99 | 9.99 | 9.39 | 0 | 0 | 0 |
11/09/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
10/09/2020 |
9.99
|
3,040 | 9.69 | 9.99 | 9.39 | 0 | 0 | 0 |
09/09/2020 |
9.69
|
4,030 | 9.39 | 9.69 | 8.85 | 0 | 0 | 0 |
08/09/2020 |
9.39
|
2,030 | 10.06 | 10.06 | 9.39 | 0 | 0 | 0 |
07/09/2020 |
10.06
|
5,380 | 9.96 | 10.06 | 9.29 | 0 | 0 | 0 |
04/09/2020 |
9.96
|
3,070 | 10.06 | 10.06 | 9.36 | 0 | 0 | 0 |
03/09/2020 |
10.06
|
10 | 9.73 | 10.06 | 10.06 | 0 | 0 | 0 |
01/09/2020 |
9.73
|
8,050 | 9.83 | 9.83 | 9.39 | 0 | 0 | 0 |
31/08/2020 |
9.83
|
8,290 | 10.57 | 10.57 | 9.83 | 0 | 0 | 0 |
28/08/2020 |
10.57
|
1,860 | 10.06 | 10.57 | 9.39 | 0 | 0 | 0 |
27/08/2020 |
10.06
|
30 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
26/08/2020 |
10.06
|
3,250 | 10.06 | 10.06 | 9.36 | 0 | 0 | 0 |
25/08/2020 |
10.06
|
410 | 10.06 | 10.46 | 10.06 | 0 | 0 | 0 |
24/08/2020 |
10.06
|
10 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
21/08/2020 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
20/08/2020 |
10.06
|
3,030 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
19/08/2020 |
10.06
|
3,060 | 10.06 | 10.06 | 9.36 | 0 | 0 | 0 |
18/08/2020 |
10.06
|
30 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
17/08/2020 |
10.06
|
590 | 10.26 | 10.26 | 10.06 | 0 | 0 | 0 |
14/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
13/08/2020 |
10.26
|
30 | 9.89 | 10.26 | 10.26 | 0 | 0 | 0 |
12/08/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
11/08/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
10/08/2020 |
9.89
|
1,440 | 10.63 | 10.63 | 9.89 | 0 | 0 | 0 |
07/08/2020 |
10.63
|
20 | 10.63 | 10.63 | 9.89 | 0 | 0 | 0 |
06/08/2020 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
05/08/2020 |
10.63
|
70 | 11.40 | 11.40 | 10.63 | 0 | 0 | 0 |
04/08/2020 |
11.40
|
10 | 11.14 | 11.40 | 11.40 | 0 | 0 | 0 |
03/08/2020 |
11.14
|
220 | 11.94 | 12.41 | 11.14 | 0 | 0 | 0 |
31/07/2020 |
11.94
|
100 | 11.94 | 12.41 | 11.84 | 0 | 0 | 0 |
30/07/2020 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
29/07/2020 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
28/07/2020 |
11.94
|
10 | 11.50 | 11.94 | 11.94 | 0 | 0 | 0 |
27/07/2020 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
24/07/2020 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
23/07/2020 |
11.50
|
20 | 11.07 | 11.50 | 11.50 | 0 | 0 | 0 |
22/07/2020 |
11.07
|
500 | 11.07 | 11.07 | 11.03 | 0 | 0 | 0 |
21/07/2020 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
20/07/2020 |
11.07
|
10 | 10.73 | 11.07 | 11.07 | 0 | 0 | 0 |
17/07/2020 |
10.73
|
10 | 11.07 | 11.07 | 10.73 | 0 | 0 | 0 |
16/07/2020 |
11.07
|
10 | 10.87 | 11.07 | 11.07 | 0 | 0 | 0 |
15/07/2020 |
10.87
|
2,050 | 10.87 | 10.87 | 10.13 | 0 | 0 | 0 |
14/07/2020 |
10.87
|
16,560 | 10.20 | 10.87 | 10.73 | 0 | 0 | 0 |
13/07/2020 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
10/07/2020 |
10.20
|
540 | 10.20 | 10.20 | 9.79 | 0 | 0 | 0 |
09/07/2020 |
10.20
|
1,220 | 10.40 | 10.40 | 9.93 | 0 | 0 | 0 |
08/07/2020 |
10.40
|
4,050 | 9.83 | 10.40 | 9.73 | 0 | 0 | 0 |
07/07/2020 |
9.83
|
1,250 | 10.53 | 10.53 | 9.83 | 0 | 0 | 0 |
06/07/2020 |
10.53
|
480 | 11.30 | 11.30 | 10.53 | 0 | 0 | 0 |
03/07/2020 |
11.30
|
30 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
02/07/2020 |
11.30
|
2,670 | 10.57 | 11.30 | 9.83 | 0 | 0 | 0 |
01/07/2020 |
10.57
|
20 | 10.40 | 10.57 | 10.53 | 0 | 0 | 0 |
30/06/2020 |
10.40
|
1,710 | 9.93 | 10.40 | 9.26 | 0 | 0 | 0 |
29/06/2020 |
9.93
|
1,300 | 10.67 | 10.67 | 9.93 | 0 | 0 | 0 |
26/06/2020 |
10.67
|
10 | 10.73 | 10.73 | 10.67 | 0 | 0 | 0 |
25/06/2020 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
24/06/2020 |
10.73
|
380 | 11.03 | 11.03 | 10.26 | 0 | 0 | 0 |
23/06/2020 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
22/06/2020 |
11.03
|
0 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
19/06/2020 |
11.03
|
130 | 10.73 | 11.07 | 9.99 | 0 | 0 | 0 |
18/06/2020 |
10.73
|
120 | 10.46 | 10.73 | 10.06 | 0 | 0 | 0 |
17/06/2020 |
10.46
|
220 | 9.83 | 10.50 | 9.16 | 0 | 0 | 0 |
16/06/2020 |
9.83
|
20 | 10.57 | 10.57 | 9.83 | 0 | 0 | 0 |
15/06/2020 |
10.57
|
60 | 10.57 | 10.57 | 9.83 | 0 | 0 | 0 |
12/06/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
11/06/2020 |
10.57
|
70 | 9.89 | 10.57 | 9.89 | 0 | 0 | 0 |
10/06/2020 |
9.89
|
100 | 10.63 | 11.34 | 9.89 | 0 | 0 | 0 |
09/06/2020 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
08/06/2020 |
10.63
|
8,580 | 11.40 | 11.40 | 10.63 | 0 | 0 | 0 |
05/06/2020 |
11.40
|
10 | 11.17 | 11.40 | 11.40 | 0 | 0 | 0 |
04/06/2020 |
11.17
|
1,720 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
03/06/2020 |
11.17
|
4,650 | 11.97 | 11.97 | 11.17 | 0 | 0 | 0 |
02/06/2020 |
11.97
|
1,110 | 12.07 | 12.07 | 11.24 | 0 | 0 | 0 |
01/06/2020 |
12.07
|
3,710 | 12.54 | 12.54 | 11.67 | 0 | 0 | 0 |
29/05/2020 |
12.54
|
1,180 | 12.44 | 12.54 | 11.60 | 0 | 0 | 0 |
28/05/2020 |
12.44
|
10 | 12.41 | 12.44 | 12.44 | 0 | 0 | 0 |
27/05/2020 |
12.41
|
10 | 12.07 | 12.41 | 12.41 | 0 | 0 | 0 |
26/05/2020 |
12.07
|
3,120 | 11.50 | 12.07 | 10.70 | 0 | 0 | 0 |
25/05/2020 |
11.50
|
5,010 | 12.34 | 12.34 | 11.50 | 0 | 0 | 0 |
22/05/2020 |
12.34
|
1,910 | 13.25 | 13.75 | 12.34 | 0 | 0 | 0 |
21/05/2020 |
13.25
|
130 | 14.22 | 14.22 | 13.25 | 0 | 0 | 0 |
20/05/2020 |
14.22
|
300 | 14.09 | 14.22 | 14.22 | 0 | 0 | 0 |
19/05/2020 |
14.09
|
160 | 13.95 | 14.09 | 13.95 | 0 | 0 | 0 |
18/05/2020 |
13.95
|
10 | 13.28 | 13.95 | 13.95 | 0 | 0 | 0 |
15/05/2020 |
13.28
|
330 | 12.75 | 13.28 | 12.07 | 0 | 0 | 0 |
14/05/2020 |
12.75
|
7,620 | 13.11 | 13.11 | 12.21 | 0 | 0 | 0 |
13/05/2020 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
12/05/2020 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
11/05/2020 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
08/05/2020 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
07/05/2020 |
13.11
|
200 | 14.09 | 14.09 | 13.11 | 0 | 0 | 0 |
06/05/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
05/05/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
04/05/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
29/04/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |