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 | 0% | 53,600 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 137,900 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-21) |
-0.69 | -8.32% | 330,800 | -7,000 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,200 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-25) |
-2.95 | -27.96% | 1,117,800 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-09-30) |
-3.36 | -30.63% | 2,890,700 | -20,404 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-05) |
-2.74 | -26.53% | 10,788,900 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-16) |
-2.84 | -27.24% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
10.80
|
160 | 10.89 | 10.89 | 10.80 | 0 | 0 | 0 |
28/11/2019 |
10.89
|
140 | 10.80 | 10.89 | 10.80 | 120 | 0 | 0.0 |
27/11/2019 |
10.80
|
10 | 10.22 | 10.80 | 10.80 | 0 | 0 | 0 |
26/11/2019 |
10.22
|
12,750 | 10.98 | 10.98 | 10.22 | 0 | 0 | 0 |
25/11/2019 |
10.98
|
10 | 10.35 | 10.98 | 10.98 | 0 | 0 | 0 |
22/11/2019 |
10.35
|
650 | 10.89 | 10.89 | 10.35 | 0 | 0 | 0 |
21/11/2019 |
10.89
|
40 | 10.80 | 10.98 | 10.35 | 0 | 0 | 0 |
20/11/2019 |
10.80
|
150 | 10.80 | 10.98 | 10.35 | 0 | 0 | 0 |
19/11/2019 |
10.80
|
220 | 10.26 | 10.89 | 10.26 | 0 | 0 | 0 |
18/11/2019 |
10.26
|
120 | 10.98 | 10.98 | 10.26 | 0 | 0 | 0 |
15/11/2019 |
10.98
|
100 | 10.44 | 10.98 | 10.94 | 0 | 0 | 0 |
14/11/2019 |
10.44
|
12,370 | 10.76 | 10.98 | 10.35 | 0 | 0 | 0 |
13/11/2019 |
10.76
|
120 | 10.76 | 10.98 | 10.76 | 0 | 0 | 0 |
12/11/2019 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
11/11/2019 |
10.76
|
440 | 10.08 | 10.76 | 10.17 | 0 | 0 | 0 |
08/11/2019 |
10.08
|
10 | 10.53 | 10.53 | 10.08 | 0 | 0 | 0 |
07/11/2019 |
10.53
|
710 | 11.26 | 11.26 | 10.49 | 0 | 0 | 0 |
06/11/2019 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
05/11/2019 |
11.26
|
110 | 10.62 | 11.26 | 10.71 | 0 | 0 | 0 |
04/11/2019 |
10.62
|
410 | 10.22 | 10.62 | 10.58 | 0 | 0 | 0 |
01/11/2019 |
10.22
|
2,300 | 10.58 | 10.58 | 10.22 | 0 | 0 | 0 |
31/10/2019 |
10.58
|
30 | 10.80 | 10.80 | 10.58 | 0 | 0 | 0 |
30/10/2019 |
10.80
|
400 | 10.53 | 10.98 | 10.17 | 0 | 0 | 0 |
29/10/2019 |
10.53
|
520 | 9.90 | 10.53 | 10.53 | 0 | 0 | 0 |
28/10/2019 |
9.90
|
450 | 10.31 | 10.31 | 9.90 | 0 | 0 | 0 |
25/10/2019 |
10.31
|
20 | 10.26 | 10.31 | 10.26 | 0 | 0 | 0 |
24/10/2019 |
10.26
|
5,020 | 10.89 | 10.89 | 10.17 | 0 | 0 | 0 |
23/10/2019 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
22/10/2019 |
10.89
|
2,160 | 10.76 | 10.89 | 10.08 | 0 | 0 | 0 |
21/10/2019 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
18/10/2019 |
10.76
|
10 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
17/10/2019 |
10.76
|
140 | 10.44 | 10.89 | 10.35 | 0 | 0 | 0 |
16/10/2019 |
10.44
|
300 | 10.80 | 10.80 | 10.35 | 0 | 0 | 0 |
15/10/2019 |
10.80
|
490 | 10.53 | 10.80 | 10.35 | 0 | 0 | 0 |
14/10/2019 |
10.53
|
750 | 10.80 | 10.80 | 10.53 | 0 | 0 | 0 |
11/10/2019 |
10.80
|
180 | 10.85 | 10.89 | 10.49 | 0 | 0 | 0 |
10/10/2019 |
10.85
|
680 | 10.49 | 10.85 | 10.49 | 0 | 0 | 0 |
09/10/2019 |
10.49
|
1,600 | 9.81 | 10.49 | 10.31 | 0 | 0 | 0 |
08/10/2019 |
9.81
|
50 | 10.26 | 10.76 | 9.81 | 0 | 0 | 0 |
07/10/2019 |
10.26
|
50 | 10.80 | 11.17 | 10.26 | 0 | 0 | 0 |
04/10/2019 |
10.80
|
160 | 10.17 | 10.80 | 10.71 | 0 | 0 | 0 |
03/10/2019 |
10.17
|
2,930 | 10.76 | 10.89 | 10.17 | 0 | 0 | 0 |
02/10/2019 |
10.76
|
520 | 10.44 | 10.80 | 10.76 | 0 | 0 | 0 |
01/10/2019 |
10.44
|
670 | 10.76 | 11.21 | 10.44 | 0 | 0 | 0 |
30/09/2019 |
10.76
|
640 | 11.53 | 11.53 | 10.76 | 0 | 0 | 0 |
27/09/2019 |
11.53
|
1,070 | 10.80 | 11.53 | 10.26 | 0 | 0 | 0 |
26/09/2019 |
10.80
|
20 | 10.80 | 10.80 | 10.22 | 0 | 0 | 0 |
25/09/2019 |
10.80
|
840 | 10.89 | 10.89 | 10.22 | 0 | 0 | 0 |
24/09/2019 |
10.89
|
240 | 10.94 | 10.94 | 10.22 | 10 | 0 | 0.0 |
23/09/2019 |
10.94
|
20 | 10.98 | 10.98 | 10.94 | 0 | 0 | 0 |
20/09/2019 |
10.98
|
1,020 | 11.07 | 11.07 | 10.35 | 0 | 0 | 0 |
19/09/2019 |
11.07
|
110 | 10.80 | 11.07 | 10.80 | 0 | 0 | 0 |
18/09/2019 |
10.80
|
190 | 11.26 | 11.26 | 10.49 | 0 | 0 | 0 |
17/09/2019 |
11.26
|
40 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
16/09/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
13/09/2019 |
11.26
|
530 | 11.26 | 11.26 | 10.53 | 0 | 0 | 0 |
12/09/2019 |
11.26
|
180 | 11.35 | 11.35 | 11.26 | 0 | 0 | 0 |
11/09/2019 |
11.35
|
30 | 11.21 | 11.53 | 11.35 | 0 | 0 | 0 |
10/09/2019 |
11.21
|
140 | 10.71 | 11.35 | 11.21 | 0 | 0 | 0 |
09/09/2019 |
10.71
|
160 | 10.31 | 10.89 | 10.71 | 0 | 0 | 0 |
06/09/2019 |
10.31
|
400 | 10.71 | 10.89 | 10.31 | 0 | 0 | 0 |
05/09/2019 |
10.71
|
380 | 10.71 | 10.71 | 10.35 | 0 | 0 | 0 |
04/09/2019 |
10.71
|
9,560 | 11.26 | 11.26 | 10.53 | 0 | 0 | 0 |
03/09/2019 |
11.26
|
240 | 11.53 | 11.62 | 11.26 | 0 | 0 | 0 |
30/08/2019 |
11.53
|
1,640 | 10.89 | 11.62 | 10.80 | 0 | 0 | 0 |
29/08/2019 |
10.89
|
1,400 | 10.62 | 10.89 | 9.99 | 0 | 0 | 0 |
28/08/2019 |
10.62
|
10 | 10.80 | 10.80 | 10.62 | 0 | 0 | 0 |
27/08/2019 |
10.80
|
600 | 11.26 | 11.71 | 10.53 | 0 | 0 | 0 |
26/08/2019 |
11.26
|
1,250 | 10.98 | 11.26 | 11.26 | 0 | 0 | 0 |
23/08/2019 |
10.98
|
1,060 | 11.26 | 11.26 | 10.80 | 0 | 0 | 0 |
22/08/2019 |
11.26
|
1,170 | 11.53 | 11.71 | 10.76 | 0 | 0 | 0 |
21/08/2019 |
11.53
|
8,750 | 11.39 | 12.11 | 11.35 | 0 | 10 | -0.0 |
20/08/2019 |
11.39
|
12,100 | 10.67 | 11.39 | 10.67 | 0 | 20 | -0.0 |
19/08/2019 |
10.67
|
910 | 10.67 | 10.67 | 10.08 | 0 | 0 | 0 |
16/08/2019 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
15/08/2019 |
10.67
|
2,060 | 10.58 | 10.71 | 9.95 | 0 | 0 | 0 |
14/08/2019 |
10.58
|
500 | 9.90 | 10.58 | 10.53 | 0 | 0 | 0 |
13/08/2019 |
9.90
|
3,710 | 10.35 | 10.76 | 9.90 | 0 | 0 | 0 |
12/08/2019 |
10.35
|
2,410 | 9.72 | 10.35 | 9.72 | 0 | 0 | 0 |
09/08/2019 |
9.72
|
500 | 10.35 | 10.35 | 9.72 | 0 | 0 | 0 |
08/08/2019 |
10.35
|
240 | 9.77 | 10.40 | 10.35 | 0 | 0 | 0 |
07/08/2019 |
9.77
|
60 | 9.72 | 10.35 | 9.72 | 0 | 0 | 0 |
06/08/2019 |
9.72
|
300 | 10.26 | 10.26 | 9.72 | 0 | 0 | 0 |
05/08/2019 |
10.26
|
1,620 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
02/08/2019 |
10.26
|
340 | 10.26 | 10.67 | 10.26 | 0 | 0 | 0 |
01/08/2019 |
10.26
|
1,640 | 10.58 | 10.71 | 10.22 | 0 | 0 | 0 |
31/07/2019 |
10.58
|
960 | 10.17 | 10.58 | 10.31 | 0 | 0 | 0 |
30/07/2019 |
10.17
|
1,650 | 10.62 | 10.62 | 10.04 | 0 | 0 | 0 |
29/07/2019 |
10.62
|
640 | 10.35 | 10.71 | 10.35 | 0 | 0 | 0 |
26/07/2019 |
10.35
|
300 | 10.26 | 10.35 | 10.35 | 0 | 0 | 0 |
25/07/2019 |
10.26
|
1,220 | 10.17 | 10.62 | 10.17 | 0 | 0 | 0 |
24/07/2019 |
10.17
|
390 | 10.08 | 10.17 | 10.17 | 0 | 0 | 0 |
23/07/2019 |
10.08
|
100 | 10.53 | 10.53 | 10.08 | 0 | 0 | 0 |
22/07/2019 |
10.53
|
730 | 10.31 | 11.03 | 10.53 | 0 | 0 | 0 |
19/07/2019 |
10.31
|
1,380 | 10.26 | 10.76 | 10.31 | 0 | 0 | 0 |
18/07/2019 |
10.26
|
12,620 | 10.35 | 10.53 | 10.13 | 0 | 0 | 0 |
17/07/2019 |
10.35
|
1,940 | 10.35 | 10.35 | 10.13 | 0 | 470 | -0.0 |
16/07/2019 |
10.35
|
3,150 | 10.35 | 10.35 | 10.26 | 0 | 620 | -0.0 |
15/07/2019 |
10.35
|
2,930 | 10.49 | 10.49 | 10.31 | 0 | 0 | 0 |
12/07/2019 |
10.49
|
12,220 | 10.49 | 10.71 | 10.44 | 0 | 6,800 | -0.1 |