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) |
0.50 | 4.59% | 8,100 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-24) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-26) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-10-03) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-06) |
-5.02 | -30.57% | 396,071 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-17) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
27/04/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
24/04/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
23/04/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
22/04/2020 |
10.83
|
1,000 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
21/04/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
20/04/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
17/04/2020 |
10.83
|
44,800 | 10.40 | 10.83 | 10.83 | 0 | 0 | 0 |
16/04/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
15/04/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
14/04/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
13/04/2020 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
10/04/2020 |
10.40
|
1,000 | 9.60 | 10.40 | 10.40 | 0 | 0 | 0 |
09/04/2020 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
08/04/2020 |
9.60
|
1,000 | 10.62 | 10.62 | 9.60 | 0 | 0 | 0 |
07/04/2020 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
06/04/2020 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
03/04/2020 |
10.62
|
200 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
01/04/2020 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
31/03/2020 |
10.62
|
100 | 11.77 | 11.77 | 10.62 | 0 | 0 | 0 |
30/03/2020 |
11.77
|
100 | 10.76 | 11.77 | 11.77 | 0 | 0 | 0 |
27/03/2020 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
26/03/2020 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
25/03/2020 |
10.76
|
100 | 9.82 | 10.76 | 10.76 | 0 | 0 | 0 |
24/03/2020 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
23/03/2020 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
20/03/2020 |
9.82
|
300 | 8.95 | 9.82 | 8.09 | 0 | 0 | 0 |
19/03/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
18/03/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
17/03/2020 |
8.95
|
100 | 9.89 | 9.89 | 8.95 | 0 | 0 | 0 |
16/03/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
13/03/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
12/03/2020 |
9.89
|
1,400 | 9.03 | 9.89 | 9.03 | 0 | 0 | 0 |
11/03/2020 |
9.03
|
100 | 8.52 | 9.03 | 9.03 | 0 | 0 | 0 |
10/03/2020 |
8.52
|
100 | 9.39 | 9.39 | 8.52 | 0 | 0 | 0 |
09/03/2020 |
9.39
|
3,500 | 9.75 | 9.75 | 9.39 | 0 | 3,000 | -0.0 |
06/03/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
05/03/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
04/03/2020 |
9.75
|
28 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
03/03/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
02/03/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
28/02/2020 |
9.75
|
36 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
27/02/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
26/02/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
25/02/2020 |
9.75
|
520 | 10.47 | 10.47 | 9.75 | 0 | 0 | 0 |
24/02/2020 |
10.47
|
10 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
21/02/2020 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
20/02/2020 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
19/02/2020 |
10.47
|
49 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
18/02/2020 |
10.47
|
10 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
17/02/2020 |
10.47
|
1,001 | 11.19 | 11.19 | 10.47 | 0 | 0 | 0 |
14/02/2020 |
11.19
|
100 | 12.20 | 12.20 | 11.19 | 0 | 0 | 0 |
13/02/2020 |
12.20
|
12 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
12/02/2020 |
12.20
|
30 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
11/02/2020 |
12.20
|
110 | 13.50 | 13.50 | 12.20 | 0 | 100 | -0.0 |
10/02/2020 |
13.50
|
100 | 14.95 | 14.95 | 13.50 | 0 | 0 | 0 |
07/02/2020 |
14.95
|
100 | 16.54 | 16.54 | 14.95 | 0 | 0 | 0 |
06/02/2020 |
16.54
|
200 | 18.34 | 18.34 | 16.54 | 0 | 100 | -0.0 |
05/02/2020 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 |
04/02/2020 |
18.34
|
100 | 16.90 | 18.34 | 18.34 | 0 | 0 | 0 |
03/02/2020 |
16.90
|
100 | 15.53 | 16.90 | 16.90 | 0 | 0 | 0 |
31/01/2020 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 |
30/01/2020 |
15.53
|
100 | 14.15 | 15.53 | 15.53 | 0 | 0 | 0 |
22/01/2020 |
14.15
|
100 | 12.93 | 14.15 | 14.15 | 0 | 0 | 0 |
21/01/2020 |
12.93
|
100 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 |
20/01/2020 |
12.93
|
200 | 12.56 | 12.93 | 12.93 | 0 | 0 | 0 |
17/01/2020 |
12.56
|
100 | 12.85 | 12.85 | 12.56 | 0 | 0 | 0 |
16/01/2020 |
12.85
|
100 | 12.93 | 12.93 | 12.85 | 0 | 0 | 0 |
15/01/2020 |
12.93
|
100 | 13.00 | 13.00 | 12.93 | 0 | 0 | 0 |
14/01/2020 |
13.00
|
100 | 12.20 | 13.00 | 13.00 | 0 | 0 | 0 |
13/01/2020 |
12.20
|
236 | 11.77 | 12.20 | 10.62 | 0 | 0 | 0 |
10/01/2020 |
11.77
|
100 | 10.76 | 11.77 | 11.77 | 0 | 0 | 0 |
09/01/2020 |
10.76
|
100 | 10.40 | 10.76 | 10.76 | 0 | 0 | 0 |
08/01/2020 |
10.40
|
200 | 9.75 | 10.40 | 9.10 | 0 | 0 | 0 |
07/01/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
06/01/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
03/01/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
02/01/2020 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
31/12/2019 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
30/12/2019 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
27/12/2019 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
26/12/2019 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
25/12/2019 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
24/12/2019 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
23/12/2019 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
20/12/2019 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
19/12/2019 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
18/12/2019 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
17/12/2019 |
9.75
|
100 | 10.83 | 10.83 | 9.75 | 0 | 0 | 0 |
16/12/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
13/12/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
12/12/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
11/12/2019 |
10.83
|
500 | 9.89 | 10.83 | 10.47 | 0 | 0 | 0 |
10/12/2019 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
09/12/2019 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
06/12/2019 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
05/12/2019 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
04/12/2019 |
9.89
|
1,300 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
03/12/2019 |
9.89
|
2,630 | 10.47 | 10.47 | 9.46 | 0 | 0 | 0 |
02/12/2019 |
10.47
|
300 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |