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) |
-1 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-21) |
-1.40 | -9.09% | 23,700 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-25) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-09-30) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-05) |
2.66 | 23.48% | 505,964 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-16) |
4.47 | 46.90% | 2,556,342 | -511,100 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
9.87
|
300 | 10.90 | 10.90 | 9.87 | 200 | 0 | 0.0 |
27/04/2020 |
10.90
|
500 | 10.28 | 10.90 | 9.32 | 400 | 0 | 0.0 |
24/04/2020 |
10.28
|
400 | 10.15 | 10.28 | 9.19 | 300 | 0 | 0.0 |
23/04/2020 |
10.15
|
200 | 11.24 | 11.24 | 10.15 | 0 | 0 | 0 |
22/04/2020 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
21/04/2020 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
20/04/2020 |
11.24
|
100 | 12.48 | 12.48 | 11.24 | 0 | 0 | 0 |
17/04/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
16/04/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
15/04/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
14/04/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
13/04/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
10/04/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
09/04/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
08/04/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
07/04/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
06/04/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
03/04/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
01/04/2020 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
31/03/2020 |
12.48
|
200 | 12.20 | 12.48 | 12.48 | 200 | 0 | 0.0 |
30/03/2020 |
12.20
|
300 | 11.86 | 12.20 | 12.20 | 300 | 0 | 0.0 |
27/03/2020 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
26/03/2020 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
25/03/2020 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
24/03/2020 |
11.86
|
400 | 11.04 | 11.86 | 9.94 | 300 | 0 | 0.0 |
23/03/2020 |
11.04
|
200 | 10.56 | 11.04 | 11.04 | 200 | 0 | 0.0 |
20/03/2020 |
10.56
|
200 | 9.74 | 10.56 | 10.56 | 200 | 0 | 0.0 |
19/03/2020 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
18/03/2020 |
9.74
|
200 | 9.46 | 9.74 | 9.74 | 200 | 0 | 0.0 |
17/03/2020 |
9.46
|
200 | 8.64 | 9.46 | 9.46 | 200 | 0 | 0.0 |
16/03/2020 |
8.64
|
100 | 9.46 | 9.46 | 8.64 | 0 | 0 | 0 |
13/03/2020 |
9.46
|
100 | 10.49 | 10.49 | 9.46 | 0 | 0 | 0 |
12/03/2020 |
10.49
|
400 | 10.63 | 10.63 | 9.60 | 300 | 0 | 0.0 |
11/03/2020 |
10.63
|
300 | 10.15 | 10.63 | 9.19 | 200 | 0 | 0.0 |
10/03/2020 |
10.15
|
700 | 10.08 | 10.15 | 9.19 | 300 | 0 | 0.0 |
09/03/2020 |
10.08
|
100 | 11.18 | 11.18 | 10.08 | 0 | 0 | 0 |
06/03/2020 |
11.18
|
200 | 10.28 | 11.18 | 11.18 | 200 | 0 | 0.0 |
05/03/2020 |
10.28
|
300 | 9.80 | 10.28 | 8.98 | 200 | 0 | 0.0 |
04/03/2020 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
03/03/2020 |
9.80
|
200 | 9.80 | 9.80 | 8.98 | 0 | 0 | 0 |
02/03/2020 |
9.80
|
400 | 10.83 | 10.83 | 9.80 | 0 | 0 | 0 |
28/02/2020 |
10.83
|
1,400 | 10.97 | 10.97 | 9.87 | 1,300 | 0 | 0.0 |
27/02/2020 |
10.97
|
500 | 11.04 | 11.04 | 9.94 | 400 | 0 | 0.0 |
26/02/2020 |
11.04
|
700 | 11.04 | 11.04 | 9.94 | 600 | 0 | 0.0 |
25/02/2020 |
11.04
|
100 | 11.45 | 11.45 | 11.04 | 0 | 0 | 0 |
24/02/2020 |
11.45
|
200 | 10.42 | 11.45 | 11.45 | 200 | 0 | 0.0 |
21/02/2020 |
10.42
|
200 | 9.53 | 10.42 | 10.42 | 200 | 0 | 0.0 |
20/02/2020 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
19/02/2020 |
9.53
|
1,000 | 8.71 | 9.53 | 9.53 | 0 | 1,000 | -0.0 |
18/02/2020 |
8.71
|
100 | 9.46 | 9.46 | 8.71 | 0 | 0 | 0 |
17/02/2020 |
9.46
|
1,600 | 8.64 | 9.46 | 9.46 | 0 | 0 | 0 |
14/02/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
13/02/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
12/02/2020 |
8.64
|
100 | 9.39 | 9.39 | 8.64 | 0 | 0 | 0 |
11/02/2020 |
9.39
|
2,400 | 9.32 | 10.01 | 9.32 | 0 | 0 | 0 |
10/02/2020 |
9.32
|
500 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
07/02/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
06/02/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
05/02/2020 |
9.32
|
100 | 10.22 | 10.22 | 9.32 | 0 | 0 | 0 |
04/02/2020 |
10.22
|
100 | 11.31 | 11.31 | 10.22 | 0 | 0 | 0 |
03/02/2020 |
11.31
|
100 | 12.55 | 12.55 | 11.31 | 0 | 0 | 0 |
31/01/2020 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
30/01/2020 |
12.55
|
400 | 12.14 | 12.55 | 12.20 | 400 | 0 | 0.0 |
22/01/2020 |
12.14
|
500 | 12.14 | 12.14 | 10.97 | 400 | 0 | 0.0 |
21/01/2020 |
12.14
|
500 | 11.04 | 12.14 | 9.94 | 300 | 0 | 0.0 |
20/01/2020 |
11.04
|
300 | 10.08 | 11.04 | 9.19 | 200 | 0 | 0.0 |
17/01/2020 |
10.08
|
100 | 11.18 | 11.18 | 10.08 | 0 | 0 | 0 |
16/01/2020 |
11.18
|
300 | 10.22 | 11.18 | 9.32 | 200 | 0 | 0.0 |
15/01/2020 |
10.22
|
300 | 9.32 | 10.22 | 8.50 | 200 | 0 | 0.0 |
14/01/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
13/01/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
10/01/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
09/01/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
08/01/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
07/01/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
06/01/2020 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
03/01/2020 |
9.32
|
100 | 10.22 | 10.22 | 9.32 | 0 | 0 | 0 |
02/01/2020 |
10.22
|
100 | 11.31 | 11.31 | 10.22 | 0 | 0 | 0 |
31/12/2019 |
11.31
|
2,200 | 10.28 | 11.31 | 11.31 | 2,200 | 0 | 0.0 |
30/12/2019 |
10.28
|
400 | 9.80 | 10.28 | 10.15 | 400 | 0 | 0.0 |
27/12/2019 |
9.80
|
300 | 8.98 | 9.80 | 9.80 | 300 | 0 | 0.0 |
26/12/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
25/12/2019 |
8.98
|
100 | 9.94 | 9.94 | 8.98 | 0 | 0 | 0 |
24/12/2019 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
23/12/2019 |
9.94
|
600 | 10.01 | 10.01 | 9.94 | 0 | 0 | 0 |
20/12/2019 |
10.01
|
1,000 | 10.49 | 10.49 | 10.01 | 0 | 0 | 0 |
19/12/2019 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
18/12/2019 |
10.49
|
100 | 11.59 | 11.59 | 10.49 | 0 | 0 | 0 |
17/12/2019 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
16/12/2019 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
13/12/2019 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
12/12/2019 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
11/12/2019 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
10/12/2019 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
09/12/2019 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
06/12/2019 |
11.59
|
100 | 10.83 | 11.59 | 11.59 | 0 | 0 | 0 |
05/12/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
04/12/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
03/12/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
02/12/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |