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) |
0.20 | 1.87% | 17,100 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 243,200 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-26) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-10-03) |
-3.77 | -25.70% | 3,272,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-06) |
-4.60 | -29.69% | 7,627,100 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-17) |
1.59 | 17.13% | 11,151,860 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2020 |
8.15
|
200 | 8.30 | 8.30 | 8.15 | 0 | 0 | 0 |
17/04/2020 |
8.30
|
17,430 | 8.15 | 8.33 | 7.94 | 0 | 0 | 0 |
16/04/2020 |
8.15
|
3,980 | 7.94 | 8.37 | 7.94 | 0 | 0 | 0 |
15/04/2020 |
7.94
|
440 | 8.15 | 8.66 | 7.94 | 0 | 0 | 0 |
14/04/2020 |
8.15
|
320 | 8.30 | 8.30 | 8.15 | 0 | 210 | -0.0 |
13/04/2020 |
8.30
|
500 | 8.66 | 8.66 | 8.30 | 0 | 0 | 0 |
10/04/2020 |
8.66
|
430 | 8.33 | 8.66 | 8.37 | 0 | 0 | 0 |
09/04/2020 |
8.33
|
380 | 8.33 | 8.91 | 8.33 | 0 | 0 | 0 |
08/04/2020 |
8.33
|
10 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
07/04/2020 |
8.33
|
340 | 8.37 | 8.37 | 8.33 | 0 | 0 | 0 |
06/04/2020 |
8.37
|
290 | 7.90 | 8.37 | 7.90 | 0 | 0 | 0 |
03/04/2020 |
7.90
|
1,190 | 7.61 | 7.90 | 7.29 | 0 | 0 | 0 |
01/04/2020 |
7.61
|
120 | 7.54 | 7.61 | 7.57 | 0 | 0 | 0 |
31/03/2020 |
7.54
|
470 | 7.76 | 7.94 | 7.50 | 0 | 0 | 0 |
30/03/2020 |
7.76
|
410 | 8.26 | 8.26 | 7.72 | 0 | 0 | 0 |
27/03/2020 |
8.26
|
310 | 7.79 | 8.26 | 7.79 | 0 | 0 | 0 |
26/03/2020 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
25/03/2020 |
7.79
|
560 | 7.79 | 8.33 | 7.79 | 0 | 0 | 0 |
24/03/2020 |
7.79
|
80 | 8.30 | 8.30 | 7.72 | 0 | 0 | 0 |
23/03/2020 |
8.30
|
10 | 8.58 | 8.58 | 8.30 | 0 | 0 | 0 |
20/03/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
19/03/2020 |
8.58
|
200 | 8.62 | 8.62 | 8.58 | 0 | 12,600 | -0.1 |
18/03/2020 |
8.62
|
13,650 | 8.73 | 8.73 | 8.15 | 0 | 12,600 | -0.1 |
17/03/2020 |
8.73
|
20 | 8.87 | 8.87 | 8.30 | 0 | 0 | 0 |
16/03/2020 |
8.87
|
50 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
13/03/2020 |
8.87
|
1,220 | 8.66 | 8.95 | 8.08 | 0 | 0 | 0 |
12/03/2020 |
8.66
|
30 | 9.31 | 9.31 | 8.66 | 0 | 0 | 0 |
11/03/2020 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
10/03/2020 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
09/03/2020 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
06/03/2020 |
9.31
|
100 | 8.80 | 9.31 | 8.22 | 0 | 0 | 0 |
05/03/2020 |
8.80
|
420 | 9.38 | 9.38 | 8.80 | 0 | 0 | 0 |
04/03/2020 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
03/03/2020 |
9.38
|
10 | 9.49 | 9.49 | 9.38 | 0 | 0 | 0 |
02/03/2020 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
28/02/2020 |
9.49
|
10 | 9.31 | 9.49 | 9.49 | 0 | 0 | 0 |
27/02/2020 |
9.31
|
160 | 9.27 | 9.81 | 8.66 | 0 | 0 | 0 |
26/02/2020 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
25/02/2020 |
9.27
|
20 | 9.02 | 9.27 | 8.66 | 0 | 0 | 0 |
24/02/2020 |
9.02
|
70 | 8.98 | 9.59 | 8.37 | 0 | 0 | 0 |
21/02/2020 |
8.98
|
70 | 8.95 | 8.98 | 8.95 | 0 | 0 | 0 |
20/02/2020 |
8.95
|
1,110 | 8.66 | 8.95 | 8.66 | 0 | 0 | 0 |
19/02/2020 |
8.66
|
520 | 8.30 | 8.66 | 8.30 | 0 | 0 | 0 |
18/02/2020 |
8.30
|
520 | 8.58 | 8.58 | 8.30 | 0 | 0 | 0 |
17/02/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
14/02/2020 |
8.58
|
140 | 8.55 | 8.58 | 8.22 | 0 | 0 | 0 |
13/02/2020 |
8.55
|
10 | 8.51 | 8.55 | 8.55 | 0 | 0 | 0 |
12/02/2020 |
8.51
|
170 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
11/02/2020 |
8.51
|
110 | 8.48 | 8.51 | 8.48 | 0 | 0 | 0 |
10/02/2020 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
07/02/2020 |
8.48
|
10 | 8.26 | 8.48 | 8.48 | 0 | 0 | 0 |
06/02/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
05/02/2020 |
8.26
|
10 | 8.04 | 8.26 | 8.26 | 0 | 0 | 0 |
04/02/2020 |
8.04
|
240 | 8.04 | 8.48 | 8.04 | 0 | 0 | 0 |
03/02/2020 |
8.04
|
30 | 8.58 | 8.58 | 8.04 | 0 | 0 | 0 |
31/01/2020 |
8.58
|
10 | 8.30 | 8.58 | 8.58 | 10 | 0 | 0.0 |
30/01/2020 |
8.30
|
40 | 8.91 | 8.91 | 8.30 | 0 | 0 | 0 |
22/01/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
21/01/2020 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
20/01/2020 |
8.91
|
1,250 | 8.66 | 8.91 | 8.12 | 0 | 1,000 | -0.0 |
17/01/2020 |
8.66
|
310 | 8.37 | 8.80 | 8.66 | 0 | 0 | 0 |
16/01/2020 |
8.37
|
1,150 | 8.80 | 9.34 | 8.19 | 0 | 0 | 0 |
15/01/2020 |
8.80
|
7,420 | 8.80 | 8.80 | 8.19 | 0 | 0 | 0 |
14/01/2020 |
8.80
|
110 | 8.37 | 8.80 | 8.40 | 0 | 0 | 0 |
13/01/2020 |
8.37
|
340 | 8.33 | 8.37 | 7.76 | 0 | 0 | 0 |
10/01/2020 |
8.33
|
700 | 8.95 | 8.95 | 8.33 | 0 | 0 | 0 |
09/01/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
08/01/2020 |
8.95
|
40 | 8.48 | 8.98 | 8.95 | 0 | 0 | 0 |
07/01/2020 |
8.48
|
30 | 8.95 | 8.95 | 8.48 | 0 | 0 | 0 |
06/01/2020 |
8.95
|
290 | 8.37 | 8.95 | 8.37 | 0 | 280 | -0.0 |
03/01/2020 |
8.37
|
10 | 8.95 | 8.95 | 8.37 | 0 | 0 | 0 |
02/01/2020 |
8.95
|
140 | 8.77 | 8.95 | 8.95 | 0 | 0 | 0 |
31/12/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
30/12/2019 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
27/12/2019 |
8.77
|
130 | 8.40 | 8.80 | 8.77 | 0 | 10 | -0.0 |
26/12/2019 |
8.40
|
140 | 8.73 | 9.02 | 8.40 | 0 | 0 | 0 |
25/12/2019 |
8.73
|
50 | 9.34 | 9.34 | 8.73 | 0 | 10 | -0.0 |
24/12/2019 |
9.34
|
20 | 8.91 | 9.34 | 9.34 | 0 | 0 | 0 |
23/12/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
20/12/2019 |
8.91
|
670 | 8.58 | 8.91 | 8.37 | 300 | 0 | 0.0 |
19/12/2019 |
8.58
|
90 | 8.55 | 8.91 | 8.55 | 0 | 0 | 0 |
18/12/2019 |
8.55
|
70 | 8.44 | 8.95 | 8.55 | 0 | 0 | 0 |
17/12/2019 |
8.44
|
1,510 | 8.98 | 8.98 | 8.37 | 0 | 0 | 0 |
16/12/2019 |
8.98
|
10 | 8.73 | 8.98 | 8.98 | 0 | 0 | 0 |
13/12/2019 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
12/12/2019 |
8.73
|
2,040 | 8.30 | 8.73 | 8.01 | 0 | 0 | 0 |
11/12/2019 |
8.30
|
630 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
10/12/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
09/12/2019 |
8.30
|
10 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
06/12/2019 |
8.30
|
50 | 8.51 | 8.51 | 8.30 | 0 | 0 | 0 |
05/12/2019 |
8.51
|
1,780 | 9.13 | 9.13 | 8.51 | 0 | 0 | 0 |
04/12/2019 |
9.13
|
10 | 9.02 | 9.13 | 9.13 | 0 | 0 | 0 |
03/12/2019 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
02/12/2019 |
9.02
|
10 | 8.95 | 9.02 | 9.02 | 0 | 0 | 0 |
29/11/2019 |
8.95
|
190 | 8.48 | 8.95 | 8.91 | 0 | 0 | 0 |
28/11/2019 |
8.48
|
1,510 | 7.94 | 8.48 | 8.44 | 0 | 0 | 0 |
27/11/2019 |
7.94
|
320 | 8.22 | 8.66 | 7.94 | 0 | 0 | 0 |
26/11/2019 |
8.22
|
180 | 8.80 | 8.80 | 8.22 | 0 | 0 | 0 |
25/11/2019 |
8.80
|
130 | 8.73 | 8.80 | 8.77 | 0 | 0 | 0 |
22/11/2019 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |