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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-24) |
-0.50 | -4.85% | 68,300 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-26) |
0.79 | 8.77% | 627,600 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-10-03) |
0.22 | 2.35% | 1,146,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-06) |
-1.67 | -14.53% | 1,879,300 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-17) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2020 |
9.09
|
1,020 | 8.64 | 9.22 | 8.06 | 0 | 0 | 0 |
20/04/2020 |
8.64
|
3,970 | 8.09 | 8.64 | 7.55 | 0 | 0 | 0 |
17/04/2020 |
8.09
|
5,070 | 8.70 | 8.70 | 8.09 | 500 | 0 | 0.0 |
16/04/2020 |
8.70
|
230 | 9.34 | 9.34 | 8.70 | 0 | 0 | 0 |
15/04/2020 |
9.34
|
470 | 9.46 | 9.46 | 8.82 | 0 | 0 | 0 |
14/04/2020 |
9.46
|
160 | 9.46 | 9.91 | 8.82 | 0 | 0 | 0 |
13/04/2020 |
9.46
|
1,240 | 10.16 | 10.16 | 9.46 | 0 | 0 | 0 |
10/04/2020 |
10.16
|
70 | 10.91 | 10.91 | 10.16 | 0 | 0 | 0 |
09/04/2020 |
10.91
|
1,130 | 10.37 | 10.91 | 9.67 | 0 | 0 | 0 |
08/04/2020 |
10.37
|
110 | 9.70 | 10.37 | 9.03 | 0 | 0 | 0 |
07/04/2020 |
9.70
|
1,190 | 10.43 | 10.82 | 9.70 | 0 | 0 | 0 |
06/04/2020 |
10.43
|
10 | 11.19 | 11.19 | 10.43 | 0 | 0 | 0 |
03/04/2020 |
11.19
|
20 | 11.16 | 11.19 | 10.40 | 0 | 0 | 0 |
01/04/2020 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
31/03/2020 |
11.16
|
50 | 11.19 | 11.19 | 10.43 | 0 | 0 | 0 |
30/03/2020 |
11.19
|
10 | 11.16 | 11.19 | 11.19 | 0 | 0 | 0 |
27/03/2020 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
26/03/2020 |
11.16
|
50 | 10.43 | 11.16 | 9.70 | 0 | 0 | 0 |
25/03/2020 |
10.43
|
10 | 11.19 | 11.19 | 10.43 | 0 | 0 | 0 |
24/03/2020 |
11.19
|
570 | 10.58 | 11.19 | 11.10 | 0 | 0 | 0 |
23/03/2020 |
10.58
|
70 | 10.19 | 10.88 | 10.31 | 0 | 0 | 0 |
20/03/2020 |
10.19
|
70 | 9.55 | 10.19 | 8.88 | 0 | 0 | 0 |
19/03/2020 |
9.55
|
40 | 8.94 | 9.55 | 8.34 | 0 | 0 | 0 |
18/03/2020 |
8.94
|
20 | 8.37 | 8.94 | 7.79 | 0 | 0 | 0 |
17/03/2020 |
8.37
|
20 | 7.82 | 8.37 | 7.28 | 0 | 0 | 0 |
16/03/2020 |
7.82
|
2,070 | 7.34 | 7.82 | 6.85 | 0 | 0 | 0 |
13/03/2020 |
7.34
|
1,990 | 7.88 | 7.88 | 7.34 | 0 | 0 | 0 |
12/03/2020 |
7.88
|
100 | 8.46 | 8.46 | 7.88 | 0 | 0 | 0 |
11/03/2020 |
8.46
|
9,040 | 9.09 | 9.73 | 8.46 | 0 | 0 | 0 |
10/03/2020 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
09/03/2020 |
9.09
|
120 | 9.76 | 10.43 | 9.09 | 0 | 0 | 0 |
06/03/2020 |
9.76
|
10 | 10.49 | 10.49 | 9.76 | 0 | 0 | 0 |
05/03/2020 |
10.49
|
10 | 11.28 | 11.28 | 10.49 | 0 | 0 | 0 |
04/03/2020 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
03/03/2020 |
11.28
|
10 | 12.13 | 12.13 | 11.28 | 0 | 0 | 0 |
02/03/2020 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
28/02/2020 |
12.13
|
30 | 12.10 | 12.13 | 11.28 | 0 | 0 | 0 |
27/02/2020 |
12.10
|
1,060 | 11.49 | 12.10 | 10.70 | 0 | 0 | 0 |
26/02/2020 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
25/02/2020 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
24/02/2020 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
21/02/2020 |
11.49
|
20 | 12.28 | 12.28 | 11.43 | 0 | 0 | 0 |
20/02/2020 |
12.28
|
10 | 11.49 | 12.28 | 12.28 | 0 | 0 | 0 |
19/02/2020 |
11.49
|
20 | 11.94 | 11.94 | 11.13 | 0 | 0 | 0 |
18/02/2020 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
17/02/2020 |
11.94
|
40 | 11.19 | 11.94 | 10.43 | 0 | 0 | 0 |
14/02/2020 |
11.19
|
60 | 10.82 | 11.19 | 10.09 | 0 | 0 | 0 |
13/02/2020 |
10.82
|
4,270 | 10.13 | 10.82 | 9.43 | 0 | 0 | 0 |
12/02/2020 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
11/02/2020 |
10.13
|
20 | 10.88 | 10.88 | 10.13 | 0 | 0 | 0 |
10/02/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
07/02/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
06/02/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
05/02/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
04/02/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
03/02/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
31/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
30/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
22/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
21/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
20/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
17/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
16/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
15/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
14/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
13/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
10/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
09/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
08/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
07/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
06/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
03/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
02/01/2020 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
31/12/2019 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
30/12/2019 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
27/12/2019 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
26/12/2019 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
25/12/2019 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
24/12/2019 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
23/12/2019 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
20/12/2019 |
10.88
|
30 | 10.28 | 10.88 | 9.58 | 0 | 0 | 0 |
19/12/2019 |
10.28
|
10 | 9.94 | 10.28 | 10.28 | 0 | 0 | 0 |
18/12/2019 |
9.94
|
10 | 9.34 | 9.94 | 9.94 | 0 | 0 | 0 |
17/12/2019 |
9.34
|
220 | 8.76 | 9.34 | 8.55 | 0 | 0 | 0 |
16/12/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
13/12/2019 |
8.76
|
1,140 | 8.34 | 8.82 | 7.76 | 0 | 0 | 0 |
12/12/2019 |
8.34
|
10 | 7.88 | 8.34 | 8.34 | 0 | 0 | 0 |
11/12/2019 |
7.88
|
20 | 7.37 | 7.88 | 7.79 | 0 | 0 | 0 |
10/12/2019 |
7.37
|
60 | 6.91 | 7.37 | 7.34 | 0 | 0 | 0 |
09/12/2019 |
6.91
|
10 | 6.49 | 6.91 | 6.91 | 0 | 0 | 0 |
06/12/2019 |
6.49
|
10 | 6.06 | 6.49 | 6.49 | 0 | 0 | 0 |
05/12/2019 |
6.06
|
12,440 | 6.52 | 6.52 | 6.06 | 0 | 0 | 0 |
04/12/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
03/12/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
02/12/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
29/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
28/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
27/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
26/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
25/11/2019 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |