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) |
0.25 | 2.23% | 30,300 | 500 | 0.0 |
10.70
12.10
11.45
|
2 tháng
(2024-07-22) |
0.25 | 2.23% | 117,500 | 500 | 0.0 |
10.70
12.10
11.45
|
3 tháng
(2024-06-24) |
0.25 | 2.23% | 134,800 | 500 | 0.0 |
10.70
12.10
11.45
|
6 tháng
(2024-03-25) |
0.25 | 2.23% | 242,200 | 1,100 | 0.0 |
10.70
12.35
11.45
|
12 tháng
(2023-09-26) |
-1.05 | -8.40% | 411,300 | 20,300 | 0.2 |
10.70
13.80
11.45
|
24 tháng
(2022-10-03) |
-4.88 | -29.86% | 753,800 | 31,110 | 1.9 |
10.70
16.42
11.45
|
36 tháng
(2021-10-06) |
-6.36 | -35.70% | 3,537,500 | 34,040 | 1.3 |
10.70
22.93
11.45
|
60 tháng
(2019-10-17) |
0.41 | 3.70% | 5,986,480 | -123,880 | -2.9 |
9.21
30.31
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2020 |
11.51
|
3,040 | 11.56 | 11.56 | 10.76 | 0 | 0 | 0 |
14/09/2020 |
11.56
|
60 | 11.93 | 11.93 | 11.14 | 0 | 0 | 0 |
11/09/2020 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
10/09/2020 |
11.93
|
2,120 | 11.93 | 11.93 | 11.14 | 2,030 | 0 | 0.0 |
09/09/2020 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
08/09/2020 |
11.93
|
90 | 11.51 | 11.93 | 11.46 | 0 | 0 | 0 |
07/09/2020 |
11.51
|
80 | 12.08 | 12.17 | 11.28 | 0 | 0 | 0 |
04/09/2020 |
12.08
|
430 | 11.89 | 12.36 | 11.09 | 30 | 0 | 0.0 |
03/09/2020 |
11.89
|
80 | 12.08 | 12.08 | 11.28 | 0 | 0 | 0 |
01/09/2020 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
31/08/2020 |
12.08
|
20 | 12.55 | 12.55 | 11.70 | 0 | 0 | 0 |
28/08/2020 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
27/08/2020 |
12.55
|
1,830 | 12.17 | 12.59 | 11.32 | 700 | 0 | 0.0 |
26/08/2020 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
25/08/2020 |
12.17
|
2,930 | 12.03 | 12.17 | 11.23 | 0 | 0 | 0 |
24/08/2020 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
21/08/2020 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
20/08/2020 |
12.03
|
40 | 12.17 | 12.17 | 12.03 | 0 | 0 | 0 |
19/08/2020 |
12.17
|
120 | 12.08 | 12.17 | 12.12 | 0 | 100 | -0.0 |
18/08/2020 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
17/08/2020 |
12.08
|
160 | 12.12 | 12.17 | 12.08 | 0 | 0 | 0 |
14/08/2020 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
13/08/2020 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
12/08/2020 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
11/08/2020 |
12.12
|
10 | 11.70 | 12.12 | 12.12 | 0 | 0 | 0 |
10/08/2020 |
11.70
|
50 | 11.46 | 11.70 | 11.70 | 0 | 0 | 0 |
07/08/2020 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
06/08/2020 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
05/08/2020 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
04/08/2020 |
11.46
|
10 | 11.09 | 11.46 | 11.46 | 0 | 0 | 0 |
03/08/2020 |
11.09
|
10 | 10.81 | 11.09 | 11.09 | 0 | 0 | 0 |
31/07/2020 |
10.81
|
20 | 11.23 | 11.70 | 10.81 | 0 | 0 | 0 |
30/07/2020 |
11.23
|
90 | 11.28 | 11.28 | 10.81 | 0 | 0 | 0 |
29/07/2020 |
11.28
|
10 | 10.99 | 11.28 | 11.28 | 0 | 0 | 0 |
28/07/2020 |
10.99
|
10 | 10.81 | 10.99 | 10.99 | 0 | 0 | 0 |
27/07/2020 |
10.81
|
810 | 11.09 | 11.51 | 10.81 | 0 | 30 | -0.0 |
24/07/2020 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
23/07/2020 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
22/07/2020 |
11.09
|
130 | 10.71 | 11.09 | 10.71 | 0 | 0 | 0 |
21/07/2020 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
20/07/2020 |
10.71
|
110 | 10.48 | 10.71 | 10.15 | 60 | 0 | 0.0 |
17/07/2020 |
10.48
|
290 | 10.29 | 10.48 | 9.77 | 240 | 0 | 0.0 |
16/07/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
15/07/2020 |
10.29
|
20 | 10.38 | 10.38 | 9.68 | 0 | 0 | 0 |
14/07/2020 |
10.38
|
50 | 10.24 | 10.43 | 9.59 | 0 | 0 | 0 |
13/07/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
10/07/2020 |
10.24
|
640 | 10.15 | 10.29 | 9.63 | 0 | 0 | 0 |
09/07/2020 |
10.15
|
1,900 | 10.24 | 10.24 | 9.54 | 0 | 0 | 0 |
08/07/2020 |
10.24
|
110 | 10.38 | 10.38 | 10.06 | 0 | 0 | 0 |
07/07/2020 |
10.38
|
20 | 10.48 | 10.48 | 9.77 | 0 | 0 | 0 |
06/07/2020 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
03/07/2020 |
10.48
|
620 | 10.53 | 10.53 | 9.82 | 0 | 0 | 0 |
02/07/2020 |
10.53
|
120 | 10.48 | 10.53 | 10.43 | 0 | 0 | 0 |
01/07/2020 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
30/06/2020 |
10.48
|
10 | 10.01 | 10.48 | 10.48 | 0 | 0 | 0 |
29/06/2020 |
10.01
|
210 | 10.10 | 10.10 | 9.59 | 0 | 0 | 0 |
26/06/2020 |
10.10
|
10 | 10.29 | 10.29 | 10.10 | 0 | 0 | 0 |
25/06/2020 |
10.29
|
10 | 10.24 | 10.29 | 10.29 | 0 | 0 | 0 |
24/06/2020 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
23/06/2020 |
10.24
|
130 | 10.01 | 10.34 | 9.87 | 0 | 0 | 0 |
22/06/2020 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
19/06/2020 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
18/06/2020 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
17/06/2020 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
16/06/2020 |
10.01
|
210 | 10.15 | 10.15 | 9.87 | 0 | 0 | 0 |
15/06/2020 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
12/06/2020 |
10.15
|
490 | 10.15 | 10.15 | 9.49 | 0 | 0 | 0 |
11/06/2020 |
10.15
|
1,440 | 10.34 | 10.53 | 9.63 | 0 | 0 | 0 |
10/06/2020 |
10.34
|
3,970 | 10.57 | 10.57 | 9.87 | 0 | 0 | 0 |
09/06/2020 |
10.57
|
6,040 | 9.96 | 10.57 | 9.35 | 0 | 0 | 0 |
08/06/2020 |
9.96
|
2,170 | 9.96 | 9.96 | 9.30 | 0 | 0 | 0 |
05/06/2020 |
9.96
|
50 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
04/06/2020 |
9.96
|
2,290 | 9.96 | 9.96 | 9.87 | 0 | 0 | 0 |
03/06/2020 |
9.96
|
550 | 9.96 | 9.96 | 9.30 | 0 | 0 | 0 |
02/06/2020 |
9.96
|
130 | 9.96 | 9.96 | 9.30 | 0 | 0 | 0 |
01/06/2020 |
9.96
|
930 | 9.96 | 10.29 | 9.40 | 0 | 300 | -0.0 |
29/05/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
28/05/2020 |
9.96
|
1,000 | 10.34 | 10.34 | 9.96 | 0 | 0 | 0 |
27/05/2020 |
10.34
|
10 | 9.77 | 10.34 | 10.34 | 0 | 0 | 0 |
26/05/2020 |
9.77
|
1,080 | 9.96 | 9.96 | 9.30 | 0 | 0 | 0 |
25/05/2020 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
22/05/2020 |
9.96
|
970 | 9.82 | 10.01 | 9.26 | 200 | 0 | 0.0 |
21/05/2020 |
9.82
|
730 | 9.21 | 9.82 | 9.59 | 0 | 290 | -0.0 |
20/05/2020 |
9.21
|
9,250 | 9.87 | 10.53 | 9.21 | 100 | 8,710 | -0.1 |
19/05/2020 |
9.87
|
10 | 10.34 | 10.34 | 9.87 | 0 | 0 | 0 |
18/05/2020 |
10.34
|
10 | 9.68 | 10.34 | 10.34 | 0 | 0 | 0 |
15/05/2020 |
9.68
|
300 | 10.34 | 10.34 | 9.68 | 50 | 0 | 0.0 |
14/05/2020 |
10.34
|
120 | 10.15 | 10.34 | 10.06 | 50 | 0 | 0.0 |
13/05/2020 |
10.15
|
2,510 | 9.59 | 10.24 | 9.49 | 0 | 2,470 | -0.0 |
12/05/2020 |
9.59
|
5,090 | 10.29 | 10.29 | 9.59 | 200 | 3,890 | -0.0 |
11/05/2020 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
08/05/2020 |
10.29
|
50 | 10.15 | 10.34 | 10.24 | 0 | 0 | 0 |
07/05/2020 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
06/05/2020 |
10.15
|
30 | 10.10 | 10.15 | 9.40 | 0 | 0 | 0 |
05/05/2020 |
10.10
|
10 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
04/05/2020 |
10.10
|
1,190 | 10.20 | 10.20 | 9.49 | 0 | 0 | 0 |
29/04/2020 |
10.20
|
20 | 10.71 | 10.71 | 10.20 | 0 | 0 | 0 |
28/04/2020 |
10.71
|
10 | 10.20 | 10.71 | 10.71 | 0 | 0 | 0 |
27/04/2020 |
10.20
|
350 | 9.68 | 10.24 | 9.30 | 110 | 0 | 0.0 |
24/04/2020 |
9.68
|
300 | 9.40 | 10.01 | 9.68 | 0 | 0 | 0 |