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) |
-0.30 | -1.26% | 90,800 | 0 | 0 |
23
23.80
23.50
|
2 tháng
(2024-07-22) |
0.10 | 0.43% | 250,000 | 0 | 0 |
21.80
23.80
23.50
|
3 tháng
(2024-06-21) |
-6.73 | -22.26% | 1,205,800 | 0 | 0 |
21.80
33.20
23.50
|
6 tháng
(2024-03-25) |
2.81 | 13.57% | 2,009,820 | 0 | 0 |
20.69
33.20
23.50
|
12 tháng
(2023-09-25) |
4.61 | 24.38% | 2,450,633 | -164,318 | -3.7 |
17.99
33.20
23.50
|
24 tháng
(2022-09-30) |
2.87 | 13.94% | 3,040,247 | -168,516 | -3.8 |
14.80
33.20
23.50
|
36 tháng
(2021-10-05) |
3.70 | 18.68% | 3,530,187 | -153,316 | -3.3 |
14.80
33.20
23.50
|
60 tháng
(2019-10-16) |
11.04 | 88.64% | 4,570,881 | -142,406 | -3.1 |
9.04
33.20
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
17/09/2020 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
16/09/2020 |
11.12
|
100 | 10.48 | 11.12 | 11.12 | 0 | 0 | 0 |
15/09/2020 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
14/09/2020 |
10.48
|
3,300 | 10.12 | 10.48 | 10.41 | 0 | 0 | 0 |
11/09/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
10/09/2020 |
10.12
|
1,676 | 10.77 | 10.77 | 10.12 | 0 | 0 | 0 |
09/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
08/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
07/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
04/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
03/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
01/09/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
31/08/2020 |
10.77
|
1,000 | 11.12 | 11.12 | 10.55 | 0 | 0 | 0 |
28/08/2020 |
11.12
|
400 | 10.12 | 11.12 | 11.12 | 0 | 0 | 0 |
27/08/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
26/08/2020 |
10.12
|
1 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
25/08/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
24/08/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
21/08/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
20/08/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
19/08/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
18/08/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
17/08/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
14/08/2020 |
10.12
|
100 | 10.05 | 10.12 | 10.12 | 0 | 0 | 0 |
13/08/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
12/08/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
11/08/2020 |
10.05
|
900 | 9.98 | 10.05 | 10.05 | 0 | 0 | 0 |
10/08/2020 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
07/08/2020 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
06/08/2020 |
9.98
|
600 | 10.55 | 10.55 | 9.98 | 0 | 0 | 0 |
05/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
04/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
03/08/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
31/07/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
30/07/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
29/07/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
28/07/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
27/07/2020 |
10.55
|
100 | 11.05 | 11.05 | 10.55 | 0 | 0 | 0 |
24/07/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
23/07/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
22/07/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
21/07/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
20/07/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
17/07/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
16/07/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
15/07/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
14/07/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
13/07/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
10/07/2020 |
11.05
|
100 | 12.13 | 12.13 | 11.05 | 0 | 0 | 0 |
09/07/2020 |
12.13
|
100 | 11.27 | 12.13 | 12.13 | 0 | 0 | 0 |
08/07/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
07/07/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
06/07/2020 |
11.27
|
500 | 12.49 | 12.99 | 11.27 | 0 | 0 | 0 |
03/07/2020 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
02/07/2020 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
01/07/2020 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
30/06/2020 |
12.49
|
100 | 11.41 | 12.49 | 12.49 | 0 | 0 | 0 |
29/06/2020 |
11.41
|
110 | 10.62 | 11.41 | 11.41 | 0 | 0 | 0 |
26/06/2020 |
10.62
|
1,200 | 10.84 | 10.84 | 10.62 | 1,100 | 0 | 0.0 |
25/06/2020 |
10.84
|
100 | 10.91 | 10.91 | 10.84 | 0 | 0 | 0 |
24/06/2020 |
10.91
|
100 | 10.41 | 10.91 | 10.91 | 0 | 0 | 0 |
23/06/2020 |
10.41
|
120 | 10.55 | 10.55 | 10.41 | 0 | 0 | 0 |
22/06/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
19/06/2020 |
10.55
|
1,500 | 10.69 | 10.69 | 10.55 | 0 | 0 | 0 |
18/06/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
17/06/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
16/06/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
15/06/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
12/06/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
11/06/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
10/06/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
09/06/2020 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
08/06/2020 |
10.69
|
2,620 | 10.77 | 10.77 | 10.69 | 0 | 0 | 0 |
05/06/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
04/06/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
03/06/2020 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
02/06/2020 |
10.77
|
600 | 10.69 | 10.77 | 10.77 | 0 | 0 | 0 |
01/06/2020 |
10.69
|
100 | 11.12 | 11.12 | 10.69 | 0 | 0 | 0 |
29/05/2020 |
11.12
|
200 | 10.12 | 11.12 | 10.62 | 0 | 0 | 0 |
28/05/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
27/05/2020 |
10.12
|
100 | 10.98 | 10.98 | 10.12 | 0 | 0 | 0 |
26/05/2020 |
10.98
|
200 | 12.20 | 12.20 | 10.98 | 0 | 0 | 0 |
25/05/2020 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
22/05/2020 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
21/05/2020 |
12.20
|
2,002 | 12.85 | 12.85 | 12.20 | 0 | 0 | 0 |
20/05/2020 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
19/05/2020 |
12.85
|
1,100 | 12.49 | 12.99 | 11.63 | 0 | 0 | 0 |
18/05/2020 |
12.49
|
2,700 | 11.41 | 12.49 | 11.41 | 0 | 0 | 0 |
15/05/2020 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
14/05/2020 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
13/05/2020 |
11.41
|
1,100 | 10.91 | 11.41 | 10.05 | 0 | 0 | 0 |
12/05/2020 |
10.91
|
1,200 | 10.12 | 10.91 | 10.77 | 0 | 0 | 0 |
11/05/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
08/05/2020 |
10.12
|
1,800 | 10.19 | 10.77 | 10.12 | 0 | 0 | 0 |
07/05/2020 |
10.19
|
1,200 | 10.19 | 10.77 | 10.12 | 0 | 0 | 0 |
06/05/2020 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
05/05/2020 |
10.19
|
100 | 10.98 | 10.98 | 10.19 | 0 | 0 | 0 |
04/05/2020 |
10.98
|
200 | 10.05 | 10.98 | 10.91 | 0 | 0 | 0 |
29/04/2020 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |