Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.30 | -2.40% | 909,376 | 404,900 | 4.9 |
12
12.50
12.20
|
2 tháng
(2024-09-23) |
-1 | -7.58% | 5,322,847 | 496,900 | 6.1 |
12
13.70
12.20
|
3 tháng
(2024-08-26) |
0 | 0% | 7,147,614 | 1,185,900 | 15.0 |
12
13.70
12.20
|
6 tháng
(2024-05-27) |
0.50 | 4.27% | 13,824,811 | 1,875,300 | 23.2 |
11.50
13.70
12.20
|
12 tháng
(2023-11-28) |
0.80 | 7.02% | 20,540,332 | 1,876,300 | 23.2 |
10.90
13.70
12.20
|
24 tháng
(2022-12-05) |
-6.30 | -34.05% | 34,675,219 | 1,880,897 | 23.3 |
10.50
18.50
12.20
|
36 tháng
(2021-12-08) |
-11.80 | -49.17% | 46,104,410 | 1,841,311 | 21.9 |
10.50
39.90
12.20
|
60 tháng
(2019-12-19) |
3 | 32.56% | 107,478,909 | 1,879,611 | 22.6 |
7.96
39.90
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2020 |
8.58
|
9,800 | 9.20 | 9.20 | 8.23 | 0 | 0 | 0 |
30/06/2020 |
9.20
|
19,510 | 8.23 | 9.20 | 7.96 | 0 | 0 | 0 |
29/06/2020 |
8.23
|
5,801 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
26/06/2020 |
8.32
|
6,515 | 8.14 | 8.32 | 8.23 | 0 | 0 | 0 |
25/06/2020 |
8.14
|
200 | 8.23 | 8.67 | 8.14 | 0 | 0 | 0 |
24/06/2020 |
8.23
|
1,100 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 |
23/06/2020 |
8.23
|
5,800 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
22/06/2020 |
8.32
|
4,710 | 8.23 | 8.76 | 8.32 | 0 | 0 | 0 |
19/06/2020 |
8.23
|
1,000 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
18/06/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
17/06/2020 |
8.32
|
5,120 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |
16/06/2020 |
8.41
|
0 | 8.32 | 8.41 | 8.41 | 0 | 0 | 0 |
15/06/2020 |
8.32
|
11,000 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |
12/06/2020 |
8.41
|
2,310 | 8.41 | 8.76 | 8.41 | 0 | 0 | 0 |
11/06/2020 |
8.41
|
2,042 | 7.96 | 8.41 | 8.41 | 0 | 0 | 0 |
10/06/2020 |
7.96
|
32,000 | 8.41 | 8.41 | 7.96 | 0 | 0 | 0 |
09/06/2020 |
8.41
|
6,010 | 8.41 | 8.50 | 8.41 | 0 | 0 | 0 |
08/06/2020 |
8.41
|
2,000 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
05/06/2020 |
8.41
|
100 | 8.85 | 8.85 | 8.41 | 0 | 0 | 0 |
04/06/2020 |
8.85
|
3,030 | 8.41 | 8.85 | 8.85 | 0 | 0 | 0 |
03/06/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
02/06/2020 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
01/06/2020 |
8.41
|
0 | 8.58 | 8.41 | 8.41 | 0 | 0 | 0 |
29/05/2020 |
8.58
|
1,510 | 8.76 | 8.76 | 8.32 | 0 | 0 | 0 |
28/05/2020 |
8.76
|
3,720 | 8.58 | 8.76 | 8.76 | 0 | 0 | 0 |
27/05/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
26/05/2020 |
8.58
|
40 | 8.85 | 8.85 | 8.58 | 0 | 0 | 0 |
25/05/2020 |
8.85
|
11,777 | 10.09 | 10.09 | 8.58 | 0 | 0 | 0 |
22/05/2020 |
10.09
|
10 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
21/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
20/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
19/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
18/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
15/05/2020 |
10.09
|
2 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
14/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
13/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
12/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
11/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
08/05/2020 |
10.09
|
10 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
07/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
06/05/2020 |
10.09
|
100 | 9.65 | 10.09 | 10.09 | 0 | 0 | 0 |
05/05/2020 |
9.65
|
100 | 8.50 | 9.65 | 9.65 | 0 | 0 | 0 |
04/05/2020 |
8.50
|
1,400 | 9.47 | 9.56 | 8.50 | 0 | 0 | 0 |
29/04/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
28/04/2020 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
27/04/2020 |
9.47
|
100 | 9.65 | 9.65 | 9.47 | 0 | 0 | 0 |
24/04/2020 |
9.65
|
800 | 9.65 | 9.82 | 8.50 | 0 | 0 | 0 |
23/04/2020 |
9.65
|
100 | 9.56 | 9.65 | 9.65 | 0 | 0 | 0 |
22/04/2020 |
9.56
|
100 | 9.73 | 9.73 | 9.56 | 0 | 0 | 0 |
21/04/2020 |
9.73
|
300 | 9.29 | 9.73 | 9.29 | 0 | 0 | 0 |
20/04/2020 |
9.29
|
200 | 9.03 | 9.38 | 9.29 | 0 | 0 | 0 |
17/04/2020 |
9.03
|
700 | 9.56 | 9.56 | 9.03 | 0 | 0 | 0 |
16/04/2020 |
9.56
|
108 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
15/04/2020 |
9.56
|
200 | 8.41 | 9.56 | 9.56 | 0 | 0 | 0 |
14/04/2020 |
8.41
|
4,960 | 8.50 | 8.50 | 8.05 | 0 | 0 | 0 |
13/04/2020 |
8.50
|
100 | 9.73 | 9.73 | 8.50 | 0 | 0 | 0 |
10/04/2020 |
9.73
|
102 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
09/04/2020 |
9.73
|
2,070 | 9.20 | 9.73 | 9.73 | 0 | 0 | 0 |
08/04/2020 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
07/04/2020 |
9.20
|
32 | 9.47 | 9.47 | 9.20 | 0 | 0 | 0 |
06/04/2020 |
9.47
|
410 | 9.56 | 9.56 | 8.32 | 0 | 0 | 0 |
03/04/2020 |
9.56
|
12 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
01/04/2020 |
9.56
|
3,100 | 9.12 | 9.56 | 9.03 | 0 | 0 | 0 |
31/03/2020 |
9.12
|
100 | 8.14 | 9.12 | 9.12 | 0 | 0 | 0 |
30/03/2020 |
8.14
|
100 | 9.56 | 9.56 | 8.14 | 0 | 0 | 0 |
27/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
26/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
25/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
24/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
23/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
20/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
19/03/2020 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
18/03/2020 |
9.56
|
10 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
17/03/2020 |
9.56
|
130 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
16/03/2020 |
9.56
|
452 | 9.65 | 9.65 | 8.32 | 0 | 0 | 0 |
13/03/2020 |
9.65
|
10 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
12/03/2020 |
9.65
|
100 | 9.03 | 9.65 | 9.65 | 0 | 0 | 0 |
11/03/2020 |
9.03
|
2,100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
10/03/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
09/03/2020 |
9.03
|
10 | 9.20 | 9.20 | 9.03 | 0 | 0 | 0 |
06/03/2020 |
9.20
|
900 | 8.58 | 9.20 | 8.05 | 0 | 0 | 0 |
05/03/2020 |
8.58
|
7 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
04/03/2020 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
03/03/2020 |
8.58
|
149 | 9.73 | 9.73 | 8.58 | 0 | 0 | 0 |
02/03/2020 |
9.73
|
2,210 | 9.91 | 9.91 | 8.58 | 0 | 0 | 0 |
28/02/2020 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
27/02/2020 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
26/02/2020 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
25/02/2020 |
9.91
|
500 | 10 | 10 | 9.91 | 0 | 0 | 0 |
24/02/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
21/02/2020 |
10
|
7 | 10 | 10 | 10 | 0 | 0 | 0 |
20/02/2020 |
10
|
500 | 9.73 | 10 | 10 | 0 | 0 | 0 |
19/02/2020 |
9.73
|
300 | 9.82 | 10.35 | 9.73 | 0 | 0 | 0 |
18/02/2020 |
9.82
|
0 | 10.09 | 9.82 | 9.82 | 0 | 0 | 0 |
17/02/2020 |
10.09
|
200 | 10.53 | 10.53 | 9.47 | 0 | 0 | 0 |
14/02/2020 |
10.53
|
10,200 | 9.29 | 10.53 | 9.20 | 0 | 0 | 0 |
13/02/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
12/02/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
11/02/2020 |
9.29
|
2,030 | 9.38 | 9.38 | 9.29 | 0 | 0 | 0 |
10/02/2020 |
9.38
|
1,009 | 9.47 | 9.47 | 9.38 | 0 | 0 | 0 |