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) |
-0.20 | -1.75% | 63,000 | 0 | 0 |
10.50
12
10.90
|
2 tháng
(2024-07-22) |
-0.50 | -4.27% | 75,100 | 0 | 0 |
9.50
12
10.90
|
3 tháng
(2024-06-21) |
-0.50 | -4.27% | 76,100 | 0 | 0 |
9.50
12
10.90
|
6 tháng
(2024-03-25) |
1 | 9.80% | 100,900 | 0 | 0 |
9
12
10.90
|
12 tháng
(2023-09-25) |
0.70 | 6.67% | 412,900 | 0 | 0 |
9
20.20
10.90
|
24 tháng
(2022-09-30) |
0.80 | 7.69% | 917,700 | 0 | 0 |
9
20.20
10.90
|
36 tháng
(2021-10-05) |
1.60 | 16.67% | 1,122,083 | -14,000 | -0.1 |
7.10
20.20
10.90
|
60 tháng
(2019-10-16) |
-0.22 | -1.90% | 1,607,977 | -22,200 | -0.2 |
7.10
20.20
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/01/2020 |
13.70
|
100 | 13.32 | 13.70 | 13.70 | 0 | 0 | 0 |
21/01/2020 |
13.32
|
100 | 12.65 | 13.32 | 13.32 | 0 | 0 | 0 |
20/01/2020 |
12.65
|
100 | 14.18 | 14.18 | 12.65 | 0 | 0 | 0 |
17/01/2020 |
14.18
|
100 | 13.51 | 14.18 | 14.18 | 0 | 100 | -0.0 |
16/01/2020 |
13.51
|
0 | 13.80 | 13.51 | 13.51 | 0 | 0 | 0 |
15/01/2020 |
13.80
|
2,800 | 13.61 | 13.80 | 12.37 | 0 | 0 | 0 |
14/01/2020 |
13.61
|
0 | 13.70 | 13.61 | 13.61 | 0 | 0 | 0 |
13/01/2020 |
13.70
|
2,500 | 13.61 | 13.70 | 13.51 | 0 | 0 | 0 |
10/01/2020 |
13.61
|
4,600 | 13.61 | 13.61 | 12.37 | 0 | 0 | 0 |
09/01/2020 |
13.61
|
3,000 | 13.42 | 13.61 | 12.84 | 0 | 0 | 0 |
08/01/2020 |
13.42
|
0 | 13.61 | 13.42 | 13.42 | 0 | 0 | 0 |
07/01/2020 |
13.61
|
300 | 13.61 | 13.61 | 13.32 | 0 | 0 | 0 |
06/01/2020 |
13.61
|
1,500 | 12.84 | 13.61 | 12.65 | 0 | 0 | 0 |
03/01/2020 |
12.84
|
0 | 13.13 | 12.84 | 12.84 | 0 | 0 | 0 |
02/01/2020 |
13.13
|
2,500 | 13.23 | 13.23 | 11.51 | 0 | 0 | 0 |
31/12/2019 |
13.23
|
7,000 | 12.65 | 13.80 | 11.04 | 0 | 0 | 0 |
30/12/2019 |
12.65
|
2,200 | 12.27 | 12.84 | 12.37 | 0 | 0 | 0 |
27/12/2019 |
12.27
|
900 | 12.65 | 12.75 | 11.89 | 0 | 0 | 0 |
26/12/2019 |
12.65
|
1,500 | 12.46 | 12.84 | 10.66 | 0 | 0 | 0 |
25/12/2019 |
12.46
|
8,000 | 11.23 | 12.46 | 12.27 | 0 | 0 | 0 |
24/12/2019 |
11.23
|
1,200 | 13.03 | 13.03 | 10.18 | 0 | 0 | 0 |
23/12/2019 |
13.03
|
400 | 12.56 | 13.03 | 10.75 | 0 | 0 | 0 |
20/12/2019 |
12.56
|
1,350 | 12.84 | 12.84 | 9.42 | 0 | 0 | 0 |
19/12/2019 |
12.84
|
600 | 12.37 | 12.84 | 10.56 | 0 | 0 | 0 |
18/12/2019 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 |
17/12/2019 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 |
16/12/2019 |
12.37
|
4,200 | 12.84 | 12.84 | 12.37 | 0 | 0 | 0 |
13/12/2019 |
12.84
|
900 | 12.84 | 12.84 | 12.84 | 900 | 0 | 0.0 |
12/12/2019 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
11/12/2019 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
10/12/2019 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
09/12/2019 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
06/12/2019 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
05/12/2019 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
04/12/2019 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
03/12/2019 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
02/12/2019 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
29/11/2019 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
28/11/2019 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
27/11/2019 |
12.84
|
100 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
26/11/2019 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
25/11/2019 |
12.84
|
200 | 12.37 | 12.84 | 12.84 | 0 | 0 | 0 |
22/11/2019 |
12.37
|
7,800 | 11.89 | 12.37 | 11.70 | 0 | 0 | 0 |
21/11/2019 |
11.89
|
2,000 | 11.89 | 11.89 | 11.80 | 0 | 0 | 0 |
20/11/2019 |
11.89
|
700 | 11.80 | 11.89 | 11.70 | 0 | 0 | 0 |
19/11/2019 |
11.80
|
1,200 | 11.61 | 11.99 | 11.42 | 1,000 | 0 | 0.0 |
18/11/2019 |
11.61
|
300 | 11.89 | 11.89 | 11.23 | 100 | 0 | 0.0 |
15/11/2019 |
11.89
|
700 | 10.56 | 11.89 | 10.09 | 0 | 0 | 0 |
14/11/2019 |
10.56
|
115 | 11.61 | 11.61 | 10.56 | 0 | 0 | 0 |
13/11/2019 |
11.61
|
3,200 | 11.70 | 11.70 | 10.56 | 0 | 0 | 0 |
12/11/2019 |
11.70
|
4,300 | 11.42 | 11.70 | 10.85 | 0 | 0 | 0 |
11/11/2019 |
11.42
|
415 | 11.42 | 11.42 | 10.28 | 0 | 0 | 0 |
08/11/2019 |
11.42
|
200 | 11.61 | 11.61 | 10.85 | 0 | 0 | 0 |
07/11/2019 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
06/11/2019 |
11.61
|
150 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
05/11/2019 |
11.61
|
4,000 | 11.42 | 11.61 | 10.94 | 0 | 0 | 0 |
04/11/2019 |
11.42
|
3,100 | 11.42 | 11.42 | 11.32 | 2,000 | 0 | 0.0 |
01/11/2019 |
11.42
|
4,056 | 11.32 | 11.42 | 11.23 | 0 | 0 | 0 |
31/10/2019 |
11.32
|
2,100 | 11.42 | 11.42 | 11.32 | 0 | 0 | 0 |
30/10/2019 |
11.42
|
100 | 11.32 | 11.42 | 11.42 | 0 | 0 | 0 |
29/10/2019 |
11.32
|
1,100 | 11.42 | 11.42 | 10.47 | 0 | 0 | 0 |
28/10/2019 |
11.42
|
15,000 | 11.42 | 11.42 | 9.90 | 0 | 0 | 0 |
25/10/2019 |
11.42
|
100 | 11.32 | 11.42 | 11.42 | 0 | 0 | 0 |
24/10/2019 |
11.32
|
100 | 11.42 | 11.42 | 11.32 | 0 | 0 | 0 |
23/10/2019 |
11.42
|
5,200 | 11.42 | 11.42 | 10.85 | 5,000 | 5,000 | 0 |
22/10/2019 |
11.42
|
400 | 11.42 | 11.42 | 11.23 | 0 | 0 | 0 |
21/10/2019 |
11.42
|
3,200 | 11.42 | 11.42 | 11.13 | 0 | 0 | 0 |
18/10/2019 |
11.42
|
2,400 | 11.23 | 11.42 | 11.13 | 0 | 0 | 0 |
17/10/2019 |
11.23
|
215 | 11.42 | 11.42 | 11.13 | 0 | 0 | 0 |
16/10/2019 |
11.42
|
4,800 | 11.04 | 11.42 | 11.04 | 0 | 0 | 0 |
15/10/2019 |
11.04
|
300 | 11.13 | 11.13 | 11.04 | 0 | 0 | 0 |
14/10/2019 |
11.13
|
600 | 11.13 | 11.13 | 10.75 | 0 | 0 | 0 |
11/10/2019 |
11.13
|
1,800 | 10.94 | 11.13 | 10.18 | 0 | 0 | 0 |
10/10/2019 |
10.94
|
6,100 | 11.04 | 11.13 | 9.99 | 0 | 0 | 0 |
09/10/2019 |
11.04
|
7,400 | 10.94 | 11.04 | 9.70 | 0 | 0 | 0 |
08/10/2019 |
10.94
|
3,800 | 11.32 | 11.32 | 9.61 | 0 | 0 | 0 |
07/10/2019 |
11.32
|
2,100 | 10.28 | 11.32 | 11.23 | 0 | 0 | 0 |
04/10/2019 |
10.28
|
1,300 | 11.23 | 11.23 | 10.09 | 0 | 0 | 0 |
03/10/2019 |
11.23
|
10 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
02/10/2019 |
11.23
|
400 | 11.51 | 11.51 | 11.23 | 0 | 0 | 0 |
01/10/2019 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
30/09/2019 |
11.51
|
8,000 | 11.32 | 11.51 | 11.51 | 0 | 0 | 0 |
27/09/2019 |
11.32
|
300 | 11.13 | 11.32 | 9.51 | 0 | 0 | 0 |
26/09/2019 |
11.13
|
400 | 10.47 | 11.13 | 10.28 | 0 | 0 | 0 |
25/09/2019 |
10.47
|
14,300 | 11.42 | 11.42 | 10.47 | 10,000 | 0 | 0.1 |
24/09/2019 |
11.42
|
1,300 | 10.47 | 11.42 | 11.23 | 0 | 0 | 0 |
23/09/2019 |
10.47
|
2,100 | 11.32 | 11.32 | 10.47 | 0 | 0 | 0 |
20/09/2019 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
19/09/2019 |
11.32
|
100 | 11.13 | 11.32 | 11.32 | 0 | 0 | 0 |
18/09/2019 |
11.13
|
100 | 11.32 | 11.32 | 11.13 | 0 | 0 | 0 |
17/09/2019 |
11.32
|
1,200 | 10.56 | 11.32 | 9.32 | 0 | 0 | 0 |
16/09/2019 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
13/09/2019 |
10.56
|
1,500 | 11.61 | 11.61 | 10.56 | 0 | 0 | 0 |
12/09/2019 |
11.61
|
6,100 | 11.42 | 11.61 | 10.94 | 6,100 | 0 | 0.1 |
11/09/2019 |
11.42
|
5,900 | 10.47 | 11.42 | 10.66 | 5,900 | 0 | 0.1 |
10/09/2019 |
10.47
|
200 | 9.42 | 10.47 | 10.47 | 0 | 0 | 0 |
09/09/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
06/09/2019 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
05/09/2019 |
9.42
|
0 | 9.61 | 9.42 | 9.42 | 0 | 0 | 0 |
04/09/2019 |
9.61
|
1,000 | 8.75 | 9.61 | 9.13 | 0 | 0 | 0 |