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) |
1.60 | 15.69% | 18,600 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-21) |
2.05 | 21.03% | 45,700 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-30) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-05) |
3.37 | 39.98% | 634,000 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-16) |
0.10 | 0.82% | 995,280 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2020 |
8.73
|
520 | 8.94 | 8.94 | 8.73 | 0 | 0 | 0 |
17/04/2020 |
8.94
|
10 | 8.37 | 8.94 | 8.94 | 0 | 0 | 0 |
16/04/2020 |
8.37
|
30 | 8.86 | 9.36 | 8.37 | 0 | 0 | 0 |
15/04/2020 |
8.86
|
2,130 | 8.28 | 8.86 | 7.84 | 0 | 0 | 0 |
14/04/2020 |
8.28
|
100 | 8.36 | 8.36 | 8.28 | 0 | 0 | 0 |
13/04/2020 |
8.36
|
600 | 7.84 | 8.36 | 7.85 | 0 | 0 | 0 |
10/04/2020 |
7.84
|
30 | 8.28 | 8.55 | 7.84 | 0 | 0 | 0 |
09/04/2020 |
8.28
|
420 | 8.10 | 8.28 | 8.10 | 0 | 0 | 0 |
08/04/2020 |
8.10
|
1,370 | 8.63 | 9.00 | 8.10 | 0 | 0 | 0 |
07/04/2020 |
8.63
|
70 | 9.23 | 9.81 | 8.61 | 0 | 0 | 0 |
06/04/2020 |
9.23
|
4,290 | 9.90 | 10.58 | 9.23 | 0 | 0 | 0 |
03/04/2020 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
01/04/2020 |
9.90
|
130 | 9.77 | 9.90 | 9.81 | 0 | 0 | 0 |
31/03/2020 |
9.77
|
2,390 | 9.45 | 9.81 | 8.80 | 0 | 0 | 0 |
30/03/2020 |
9.45
|
1,560 | 9.86 | 9.99 | 9.18 | 0 | 0 | 0 |
27/03/2020 |
9.86
|
1,090 | 9.23 | 9.86 | 9.81 | 0 | 0 | 0 |
26/03/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
25/03/2020 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
24/03/2020 |
9.23
|
40 | 9.90 | 10.40 | 9.23 | 0 | 0 | 0 |
23/03/2020 |
9.90
|
20 | 10.62 | 10.62 | 9.90 | 0 | 0 | 0 |
20/03/2020 |
10.62
|
520 | 10.62 | 10.62 | 9.90 | 0 | 0 | 0 |
19/03/2020 |
10.62
|
10 | 10.26 | 10.62 | 10.62 | 0 | 0 | 0 |
18/03/2020 |
10.26
|
2,340 | 10.71 | 10.71 | 9.99 | 0 | 0 | 0 |
17/03/2020 |
10.71
|
560 | 10.35 | 11.07 | 9.63 | 0 | 0 | 0 |
16/03/2020 |
10.35
|
1,000 | 10.62 | 10.62 | 10.35 | 0 | 0 | 0 |
13/03/2020 |
10.62
|
1,000 | 10.08 | 10.62 | 9.41 | 0 | 0 | 0 |
12/03/2020 |
10.08
|
10 | 10.80 | 10.80 | 10.08 | 0 | 0 | 0 |
11/03/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
10/03/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
09/03/2020 |
10.80
|
70 | 10.62 | 10.80 | 9.90 | 0 | 0 | 0 |
06/03/2020 |
10.62
|
260 | 9.95 | 10.62 | 9.90 | 0 | 0 | 0 |
05/03/2020 |
9.95
|
80 | 10.67 | 10.67 | 9.95 | 0 | 0 | 0 |
04/03/2020 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
03/03/2020 |
10.67
|
1,000 | 11.43 | 11.43 | 10.67 | 0 | 0 | 0 |
02/03/2020 |
11.43
|
550 | 12.24 | 12.24 | 11.43 | 0 | 0 | 0 |
28/02/2020 |
12.24
|
20 | 11.70 | 12.24 | 10.89 | 0 | 0 | 0 |
27/02/2020 |
11.70
|
10 | 11.12 | 11.70 | 11.70 | 0 | 0 | 0 |
26/02/2020 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
25/02/2020 |
11.12
|
100 | 10.44 | 11.12 | 9.72 | 0 | 0 | 0 |
24/02/2020 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
21/02/2020 |
10.44
|
510 | 10.08 | 10.44 | 10.44 | 0 | 0 | 0 |
20/02/2020 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
19/02/2020 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
18/02/2020 |
10.08
|
10 | 10.80 | 10.80 | 10.08 | 0 | 0 | 0 |
17/02/2020 |
10.80
|
500 | 10.17 | 10.80 | 10.80 | 0 | 0 | 0 |
14/02/2020 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
13/02/2020 |
10.17
|
520 | 10.89 | 11.25 | 10.17 | 0 | 0 | 0 |
12/02/2020 |
10.89
|
10 | 11.70 | 11.70 | 10.89 | 0 | 0 | 0 |
11/02/2020 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
10/02/2020 |
11.70
|
20 | 11.70 | 12.47 | 11.70 | 0 | 0 | 0 |
07/02/2020 |
11.70
|
20 | 11.25 | 11.70 | 10.49 | 0 | 0 | 0 |
06/02/2020 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
05/02/2020 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
04/02/2020 |
11.25
|
2,410 | 10.58 | 11.30 | 10.89 | 0 | 0 | 0 |
03/02/2020 |
10.58
|
30 | 9.90 | 10.58 | 10.58 | 0 | 0 | 0 |
31/01/2020 |
9.90
|
290 | 10.08 | 10.08 | 9.90 | 0 | 0 | 0 |
30/01/2020 |
10.08
|
120 | 10.80 | 10.80 | 10.08 | 0 | 0 | 0 |
22/01/2020 |
10.80
|
540 | 11.12 | 11.12 | 10.80 | 0 | 0 | 0 |
21/01/2020 |
11.12
|
510 | 11.93 | 12.74 | 11.12 | 0 | 0 | 0 |
20/01/2020 |
11.93
|
20 | 11.97 | 11.97 | 11.16 | 0 | 0 | 0 |
17/01/2020 |
11.97
|
20 | 12.87 | 13.68 | 11.97 | 0 | 0 | 0 |
16/01/2020 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
15/01/2020 |
12.87
|
10 | 12.11 | 12.87 | 12.87 | 0 | 0 | 0 |
14/01/2020 |
12.11
|
80 | 13.01 | 13.46 | 12.11 | 0 | 0 | 0 |
13/01/2020 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
10/01/2020 |
13.01
|
10 | 12.56 | 13.01 | 13.01 | 0 | 0 | 0 |
09/01/2020 |
12.56
|
20 | 13.46 | 14.27 | 12.56 | 0 | 0 | 0 |
08/01/2020 |
13.46
|
10 | 12.96 | 13.46 | 13.46 | 0 | 0 | 0 |
07/01/2020 |
12.96
|
30 | 13.91 | 14.36 | 12.96 | 0 | 0 | 0 |
06/01/2020 |
13.91
|
10 | 13.41 | 13.91 | 13.91 | 0 | 0 | 0 |
03/01/2020 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
02/01/2020 |
13.41
|
20 | 12.87 | 13.41 | 13.41 | 0 | 0 | 0 |
31/12/2019 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
30/12/2019 |
12.87
|
830 | 13.82 | 14.76 | 12.87 | 0 | 0 | 0 |
27/12/2019 |
13.82
|
50 | 13.10 | 13.82 | 13.10 | 0 | 0 | 0 |
26/12/2019 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
25/12/2019 |
13.10
|
40 | 13.14 | 13.14 | 12.24 | 0 | 0 | 0 |
24/12/2019 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
23/12/2019 |
13.14
|
20 | 12.33 | 13.14 | 11.57 | 0 | 0 | 0 |
20/12/2019 |
12.33
|
40 | 11.57 | 12.33 | 11.61 | 0 | 0 | 0 |
19/12/2019 |
11.57
|
20 | 10.85 | 11.57 | 10.98 | 0 | 0 | 0 |
18/12/2019 |
10.85
|
70 | 10.17 | 10.85 | 10.85 | 0 | 0 | 0 |
17/12/2019 |
10.17
|
1,160 | 9.54 | 10.17 | 9.54 | 0 | 0 | 0 |
16/12/2019 |
9.54
|
10 | 8.94 | 9.54 | 9.54 | 0 | 0 | 0 |
13/12/2019 |
8.94
|
10 | 9.59 | 9.59 | 8.94 | 0 | 0 | 0 |
12/12/2019 |
9.59
|
10 | 10.17 | 10.17 | 9.59 | 0 | 0 | 0 |
11/12/2019 |
10.17
|
10 | 10.89 | 10.89 | 10.17 | 0 | 0 | 0 |
10/12/2019 |
10.89
|
100 | 11.66 | 12.47 | 10.89 | 0 | 0 | 0 |
09/12/2019 |
11.66
|
10 | 11.07 | 11.66 | 11.66 | 0 | 0 | 0 |
06/12/2019 |
11.07
|
230 | 10.49 | 11.07 | 9.77 | 0 | 190 | -0.0 |
05/12/2019 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
04/12/2019 |
10.49
|
100 | 11.25 | 11.25 | 10.49 | 0 | 0 | 0 |
03/12/2019 |
11.25
|
110 | 10.80 | 11.25 | 11.25 | 0 | 0 | 0 |
02/12/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
29/11/2019 |
10.80
|
500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
28/11/2019 |
10.80
|
20 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
27/11/2019 |
10.80
|
240 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
26/11/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
25/11/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
22/11/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |