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) |
0.25 | 2.23% | 30,300 | 500 | 0.0 |
10.70
12.10
11.45
|
2 tháng
(2024-07-22) |
0.25 | 2.23% | 117,500 | 500 | 0.0 |
10.70
12.10
11.45
|
3 tháng
(2024-06-24) |
0.25 | 2.23% | 134,800 | 500 | 0.0 |
10.70
12.10
11.45
|
6 tháng
(2024-03-25) |
0.25 | 2.23% | 242,200 | 1,100 | 0.0 |
10.70
12.35
11.45
|
12 tháng
(2023-09-26) |
-1.05 | -8.40% | 411,300 | 20,300 | 0.2 |
10.70
13.80
11.45
|
24 tháng
(2022-10-03) |
-4.88 | -29.86% | 753,800 | 31,110 | 1.9 |
10.70
16.42
11.45
|
36 tháng
(2021-10-06) |
-6.36 | -35.70% | 3,537,500 | 34,040 | 1.3 |
10.70
22.93
11.45
|
60 tháng
(2019-10-17) |
0.41 | 3.70% | 5,986,480 | -123,880 | -2.9 |
9.21
30.31
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2020 |
9.40
|
1,010 | 9.49 | 10.06 | 9.40 | 0 | 0 | 0 |
22/04/2020 |
9.49
|
500 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
21/04/2020 |
9.49
|
7,020 | 10.06 | 10.34 | 9.49 | 0 | 0 | 0 |
20/04/2020 |
10.06
|
5,990 | 10.76 | 10.76 | 10.01 | 0 | 0 | 0 |
17/04/2020 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
16/04/2020 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
15/04/2020 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
14/04/2020 |
10.76
|
340 | 10.53 | 10.76 | 9.82 | 0 | 0 | 0 |
13/04/2020 |
10.53
|
1,520 | 10.53 | 10.53 | 9.87 | 0 | 0 | 0 |
10/04/2020 |
10.53
|
100 | 10.71 | 10.71 | 10.53 | 0 | 0 | 0 |
09/04/2020 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
08/04/2020 |
10.71
|
60 | 11.09 | 11.09 | 10.34 | 0 | 0 | 0 |
07/04/2020 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
06/04/2020 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
03/04/2020 |
11.09
|
10 | 11.28 | 11.28 | 11.09 | 0 | 0 | 0 |
01/04/2020 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
31/03/2020 |
11.28
|
320 | 10.76 | 11.28 | 10.01 | 0 | 0 | 0 |
30/03/2020 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
27/03/2020 |
10.76
|
30 | 11.04 | 11.04 | 10.29 | 0 | 0 | 0 |
26/03/2020 |
11.04
|
760 | 10.34 | 11.04 | 9.63 | 0 | 0 | 0 |
25/03/2020 |
10.34
|
10 | 10.29 | 10.34 | 10.34 | 0 | 0 | 0 |
24/03/2020 |
10.29
|
540 | 10.24 | 10.29 | 9.54 | 0 | 0 | 0 |
23/03/2020 |
10.24
|
680 | 10.34 | 10.53 | 9.63 | 0 | 0 | 0 |
20/03/2020 |
10.34
|
330 | 10.34 | 10.53 | 9.63 | 0 | 0 | 0 |
19/03/2020 |
10.34
|
250 | 10.57 | 10.57 | 9.87 | 0 | 40 | -0.0 |
18/03/2020 |
10.57
|
1,740 | 10.34 | 10.57 | 9.63 | 0 | 0 | 0 |
17/03/2020 |
10.34
|
40 | 10.71 | 10.71 | 10.34 | 0 | 0 | 0 |
16/03/2020 |
10.71
|
120 | 10.10 | 10.81 | 9.40 | 0 | 0 | 0 |
13/03/2020 |
10.10
|
2,270 | 10.01 | 10.20 | 9.40 | 0 | 60 | -0.0 |
12/03/2020 |
10.01
|
21,100 | 10.76 | 10.76 | 10.01 | 20,000 | 130 | 0.2 |
11/03/2020 |
10.76
|
30 | 10.48 | 10.76 | 9.91 | 0 | 0 | 0 |
10/03/2020 |
10.48
|
220 | 11.23 | 11.23 | 10.48 | 0 | 30 | -0.0 |
09/03/2020 |
11.23
|
2,370 | 10.81 | 11.23 | 10.06 | 0 | 0 | 0 |
06/03/2020 |
10.81
|
1,770 | 11.14 | 11.23 | 10.43 | 0 | 0 | 0 |
05/03/2020 |
11.14
|
160 | 11.23 | 11.23 | 10.67 | 0 | 0 | 0 |
04/03/2020 |
11.23
|
210 | 11.32 | 11.32 | 10.71 | 0 | 0 | 0 |
03/03/2020 |
11.32
|
530 | 12.17 | 12.17 | 11.32 | 0 | 0 | 0 |
02/03/2020 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
28/02/2020 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
27/02/2020 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
26/02/2020 |
12.17
|
220 | 12.45 | 12.55 | 11.65 | 0 | 0 | 0 |
25/02/2020 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
24/02/2020 |
12.45
|
3,000 | 11.65 | 12.45 | 12.45 | 0 | 0 | 0 |
21/02/2020 |
11.65
|
710 | 11.93 | 11.93 | 11.14 | 0 | 0 | 0 |
20/02/2020 |
11.93
|
6,710 | 11.18 | 11.93 | 10.81 | 0 | 0 | 0 |
19/02/2020 |
11.18
|
150 | 11.65 | 11.65 | 10.90 | 0 | 40 | -0.0 |
18/02/2020 |
11.65
|
30 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
17/02/2020 |
11.70
|
10 | 11.89 | 11.89 | 11.70 | 0 | 0 | 0 |
14/02/2020 |
11.89
|
40 | 11.75 | 11.89 | 11.89 | 0 | 0 | 0 |
13/02/2020 |
11.75
|
50 | 11.75 | 11.98 | 11.70 | 0 | 0 | 0 |
12/02/2020 |
11.75
|
1,210 | 11.93 | 11.93 | 11.14 | 0 | 0 | 0 |
11/02/2020 |
11.93
|
120 | 12.03 | 12.03 | 11.23 | 0 | 0 | 0 |
10/02/2020 |
12.03
|
30 | 12.12 | 12.12 | 11.28 | 0 | 0 | 0 |
07/02/2020 |
12.12
|
60 | 11.93 | 12.17 | 12.12 | 0 | 0 | 0 |
06/02/2020 |
11.93
|
20 | 11.65 | 11.93 | 11.84 | 0 | 0 | 0 |
05/02/2020 |
11.65
|
2,290 | 11.37 | 11.65 | 10.62 | 0 | 0 | 0 |
04/02/2020 |
11.37
|
100 | 11.98 | 11.98 | 11.18 | 0 | 0 | 0 |
03/02/2020 |
11.98
|
60 | 12.17 | 12.17 | 11.32 | 0 | 0 | 0 |
31/01/2020 |
12.17
|
10 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
30/01/2020 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
22/01/2020 |
12.17
|
70 | 11.75 | 12.17 | 12.17 | 0 | 0 | 0 |
21/01/2020 |
11.75
|
110 | 11.93 | 11.93 | 11.14 | 0 | 0 | 0 |
20/01/2020 |
11.93
|
50 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
17/01/2020 |
11.93
|
190 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
16/01/2020 |
11.93
|
30 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
15/01/2020 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
14/01/2020 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
13/01/2020 |
11.93
|
20 | 11.98 | 11.98 | 11.93 | 20 | 0 | 0.0 |
10/01/2020 |
11.98
|
70 | 11.65 | 11.98 | 11.98 | 0 | 0 | 0 |
09/01/2020 |
11.65
|
70 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
08/01/2020 |
11.65
|
10 | 11.28 | 11.65 | 11.65 | 0 | 0 | 0 |
07/01/2020 |
11.28
|
2,080 | 11.98 | 11.98 | 11.28 | 0 | 0 | 0 |
06/01/2020 |
11.98
|
50 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
03/01/2020 |
11.98
|
60 | 11.84 | 11.98 | 11.98 | 0 | 0 | 0 |
02/01/2020 |
11.84
|
10 | 11.70 | 11.84 | 11.84 | 0 | 0 | 0 |
31/12/2019 |
11.70
|
1,120 | 11.09 | 11.84 | 10.90 | 0 | 10 | -0.0 |
30/12/2019 |
11.09
|
110 | 11.65 | 12.08 | 11.09 | 0 | 0 | 0 |
27/12/2019 |
11.65
|
410 | 11.18 | 11.89 | 10.95 | 0 | 200 | -0.0 |
26/12/2019 |
11.18
|
130 | 11.98 | 11.98 | 11.18 | 0 | 0 | 0 |
25/12/2019 |
11.98
|
30 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
24/12/2019 |
11.98
|
30 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
23/12/2019 |
11.98
|
110 | 11.98 | 12.22 | 11.93 | 0 | 0 | 0 |
20/12/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
19/12/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
18/12/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
17/12/2019 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
16/12/2019 |
11.98
|
40 | 11.61 | 11.98 | 11.98 | 0 | 0 | 0 |
13/12/2019 |
11.61
|
9,430 | 12.03 | 12.03 | 11.23 | 0 | 0 | 0 |
12/12/2019 |
12.03
|
40 | 11.89 | 12.03 | 12.03 | 0 | 0 | 0 |
11/12/2019 |
11.89
|
10 | 11.28 | 11.89 | 11.89 | 0 | 0 | 0 |
10/12/2019 |
11.28
|
1,130 | 11.93 | 11.93 | 11.28 | 0 | 0 | 0 |
09/12/2019 |
11.93
|
10 | 11.56 | 11.93 | 11.93 | 0 | 0 | 0 |
06/12/2019 |
11.56
|
80 | 11.93 | 11.93 | 11.28 | 0 | 0 | 0 |
05/12/2019 |
11.93
|
1,310 | 11.70 | 11.93 | 11.70 | 200 | 0 | 0.0 |
04/12/2019 |
11.70
|
40 | 11.65 | 11.70 | 11.70 | 0 | 0 | 0 |
03/12/2019 |
11.65
|
40 | 11.28 | 11.65 | 11.65 | 0 | 0 | 0 |
02/12/2019 |
11.28
|
1,430 | 11.75 | 11.89 | 11.09 | 0 | 0 | 0 |
29/11/2019 |
11.75
|
10 | 11.56 | 11.75 | 11.75 | 0 | 0 | 0 |
28/11/2019 |
11.56
|
1,210 | 11.65 | 11.65 | 11.09 | 0 | 0 | 0 |
27/11/2019 |
11.65
|
1,160 | 11.37 | 11.89 | 11.28 | 0 | 0 | 0 |