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) |
0.10 | 1.05% | 5,000 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-21) |
0 | 0.03% | 23,700 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-25) |
-0.73 | -7.05% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-09-30) |
0.55 | 6.09% | 185,703 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-05) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-16) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
27/04/2020 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
24/04/2020 |
11.63
|
2,000 | 11.70 | 11.70 | 11.63 | 0 | 0 | 0 |
23/04/2020 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
22/04/2020 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
21/04/2020 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
20/04/2020 |
11.70
|
100 | 10.72 | 11.70 | 11.70 | 100 | 0 | 0.0 |
17/04/2020 |
10.72
|
500 | 11.63 | 11.63 | 10.72 | 0 | 0 | 0 |
16/04/2020 |
11.63
|
100 | 10.65 | 11.63 | 11.63 | 100 | 0 | 0.0 |
15/04/2020 |
10.65
|
900 | 11.63 | 11.63 | 10.65 | 0 | 0 | 0 |
14/04/2020 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
13/04/2020 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
10/04/2020 |
11.63
|
300 | 12.23 | 12.23 | 11.63 | 0 | 0 | 0 |
09/04/2020 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
08/04/2020 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
07/04/2020 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
06/04/2020 |
12.23
|
100 | 11.18 | 12.23 | 12.23 | 100 | 0 | 0.0 |
03/04/2020 |
11.18
|
300 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
01/04/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
31/03/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
30/03/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
27/03/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
26/03/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
25/03/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
24/03/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
23/03/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
20/03/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
19/03/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
18/03/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
17/03/2020 |
11.18
|
100 | 10.19 | 11.18 | 11.18 | 100 | 0 | 0.0 |
16/03/2020 |
10.19
|
200 | 11.33 | 11.33 | 10.19 | 0 | 0 | 0 |
13/03/2020 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
12/03/2020 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
11/03/2020 |
11.33
|
100 | 10.35 | 11.33 | 11.33 | 100 | 0 | 0.0 |
10/03/2020 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
09/03/2020 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
06/03/2020 |
10.35
|
200 | 11.48 | 11.48 | 10.35 | 0 | 0 | 0 |
05/03/2020 |
11.48
|
100 | 10.50 | 11.48 | 11.48 | 100 | 0 | 0.0 |
04/03/2020 |
10.50
|
100 | 9.59 | 10.50 | 10.50 | 100 | 0 | 0.0 |
03/03/2020 |
9.59
|
100 | 8.76 | 9.59 | 9.59 | 100 | 0 | 0.0 |
02/03/2020 |
8.76
|
200 | 9.67 | 10.57 | 8.76 | 100 | 0 | 0.0 |
28/02/2020 |
9.67
|
100 | 8.84 | 9.67 | 9.67 | 100 | 0 | 0.0 |
27/02/2020 |
8.84
|
100 | 8.08 | 8.84 | 8.84 | 100 | 0 | 0.0 |
26/02/2020 |
8.08
|
4,000 | 8.31 | 8.38 | 8.08 | 0 | 2,000 | -0.0 |
25/02/2020 |
8.31
|
1,100 | 8.84 | 9.67 | 8.31 | 100 | 0 | 0.0 |
24/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
21/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
20/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
19/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
18/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
17/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
14/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
13/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
12/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
11/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
10/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
07/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
06/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
05/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
04/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
03/02/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
31/01/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
30/01/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
22/01/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
21/01/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
20/01/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
17/01/2020 |
8.84
|
100 | 8.08 | 8.84 | 8.84 | 100 | 0 | 0.0 |
16/01/2020 |
8.08
|
8,500 | 8.08 | 8.08 | 8.08 | 0 | 8,500 | -0.1 |
15/01/2020 |
8.08
|
2,000 | 8.38 | 8.38 | 8.08 | 0 | 0 | 0 |
14/01/2020 |
8.38
|
7,300 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
13/01/2020 |
8.38
|
2,800 | 8.38 | 8.38 | 8.38 | 0 | 2,800 | -0.0 |
10/01/2020 |
8.38
|
2,800 | 8.68 | 8.68 | 8.38 | 0 | 0 | 0 |
09/01/2020 |
8.68
|
2,500 | 8.84 | 8.84 | 8.68 | 0 | 0 | 0 |
08/01/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
07/01/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
06/01/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
03/01/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
02/01/2020 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
31/12/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
30/12/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
27/12/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
26/12/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
25/12/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
24/12/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
23/12/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
20/12/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
19/12/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
18/12/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
17/12/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
16/12/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
13/12/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
12/12/2019 |
8.84
|
100 | 8.08 | 8.84 | 8.84 | 100 | 0 | 0.0 |
11/12/2019 |
8.08
|
100 | 7.40 | 8.08 | 8.08 | 100 | 0 | 0.0 |
10/12/2019 |
7.40
|
900 | 7.40 | 8.08 | 7.40 | 100 | 0 | 0.0 |
09/12/2019 |
7.40
|
1,000 | 8.16 | 8.16 | 7.40 | 0 | 0 | 0 |
06/12/2019 |
8.16
|
1,900 | 8.68 | 8.68 | 7.85 | 0 | 500 | -0.0 |
05/12/2019 |
8.68
|
1,000 | 9.06 | 9.06 | 8.68 | 0 | 0 | 0 |
04/12/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
03/12/2019 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
02/12/2019 |
9.06
|
1,600 | 9.06 | 9.06 | 9.06 | 0 | 1,600 | -0.0 |