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) |
2.50 | 8.20% | 100 | 0 | 0 |
30.50
33
33
|
2 tháng
(2024-07-22) |
2.50 | 8.20% | 100 | 0 | 0 |
30.50
33
33
|
3 tháng
(2024-06-21) |
2.50 | 8.20% | 100 | 0 | 0 |
30.50
33
33
|
6 tháng
(2024-03-25) |
22.67 | 219.44% | 616 | 0 | 0 |
10.33
33
33
|
12 tháng
(2023-09-25) |
22.67 | 219.44% | 716 | 0 | 0 |
10.33
33
33
|
24 tháng
(2022-09-30) |
22.51 | 214.63% | 7,626 | 0 | 0 |
9.86
33
33
|
36 tháng
(2021-10-05) |
21.84 | 195.70% | 14,726 | 0 | 0 |
9.59
33
33
|
60 tháng
(2019-10-16) |
23.28 | 239.57% | 1,140,093 | 0 | 0 |
5.97
33
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
28/11/2019 |
9.00
|
500 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
27/11/2019 |
9.29
|
8,100 | 9.29 | 9.50 | 7.92 | 0 | 0 | 0 |
26/11/2019 |
9.36
|
800 | 9.72 | 9.72 | 8.06 | 0 | 0 | 0 |
25/11/2019 |
9.14
|
200 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
22/11/2019 |
9.21
|
1,100 | 9.29 | 9.72 | 7.92 | 0 | 0 | 0 |
21/11/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
20/11/2019 |
9.21
|
300 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
19/11/2019 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
18/11/2019 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
15/11/2019 |
9.07
|
4,700 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
14/11/2019 |
9.07
|
3,700 | 9.07 | 9.14 | 9.07 | 0 | 0 | 0 |
13/11/2019 |
9.07
|
5,900 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
12/11/2019 |
9.07
|
21,300 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
11/11/2019 |
9.00
|
14,400 | 9.00 | 9.07 | 9.00 | 0 | 0 | 0 |
08/11/2019 |
9.07
|
400 | 10.29 | 10.29 | 9.07 | 0 | 0 | 0 |
07/11/2019 |
9.00
|
13,300 | 9.07 | 9.07 | 9.00 | 0 | 0 | 0 |
06/11/2019 |
9.00
|
5,800 | 9.07 | 9.07 | 9.00 | 0 | 0 | 0 |
05/11/2019 |
9.00
|
15,900 | 9.00 | 9.00 | 8.93 | 0 | 0 | 0 |
04/11/2019 |
8.93
|
4,600 | 9.00 | 9.00 | 8.93 | 0 | 0 | 0 |
01/11/2019 |
9.00
|
8,100 | 9.07 | 9.07 | 8.85 | 0 | 0 | 0 |
31/10/2019 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
30/10/2019 |
8.06
|
6,600 | 10.37 | 10.37 | 8.06 | 0 | 0 | 0 |
29/10/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
28/10/2019 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
25/10/2019 |
9.29
|
600 | 9.36 | 9.36 | 9.29 | 0 | 0 | 0 |
24/10/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
23/10/2019 |
8.35
|
3,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
22/10/2019 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
21/10/2019 |
9.57
|
3,800 | 9.72 | 9.72 | 9.57 | 0 | 0 | 0 |
18/10/2019 |
9.50
|
5,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
17/10/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
16/10/2019 |
9.72
|
11,500 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
15/10/2019 |
10.94
|
2,000 | 9.57 | 10.94 | 9.72 | 0 | 0 | 0 |
14/10/2019 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
11/10/2019 |
10.08
|
3,000 | 8.71 | 10.08 | 8.71 | 0 | 0 | 0 |
10/10/2019 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
09/10/2019 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
08/10/2019 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
07/10/2019 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
04/10/2019 |
10.08
|
2,500 | 10.15 | 10.15 | 10.08 | 0 | 0 | 0 |
03/10/2019 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
02/10/2019 |
10.15
|
17,000 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
01/10/2019 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
30/09/2019 |
10.15
|
4,000 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
27/09/2019 |
10.22
|
5,500 | 10.15 | 10.22 | 10.15 | 0 | 0 | 0 |
26/09/2019 |
10.08
|
2,400 | 10.44 | 10.87 | 10.08 | 0 | 0 | 0 |
25/09/2019 |
9.93
|
21,200 | 9.93 | 10.22 | 9.36 | 0 | 0 | 0 |
24/09/2019 |
9.86
|
16,505 | 9.93 | 10.01 | 9.86 | 0 | 0 | 0 |
23/09/2019 |
9.79
|
29,800 | 9.93 | 9.93 | 9.79 | 0 | 0 | 0 |
20/09/2019 |
9.86
|
14,600 | 10.08 | 10.08 | 9.72 | 0 | 0 | 0 |
19/09/2019 |
9.57
|
23,000 | 9.72 | 9.72 | 8.21 | 0 | 0 | 0 |
18/09/2019 |
9.57
|
24,400 | 9.65 | 9.72 | 9.57 | 0 | 0 | 0 |
17/09/2019 |
9.36
|
10,200 | 9.36 | 9.72 | 9.36 | 0 | 0 | 0 |
16/09/2019 |
9.43
|
5,000 | 9.21 | 9.43 | 9.21 | 0 | 0 | 0 |
13/09/2019 |
9.36
|
41,100 | 9.43 | 9.43 | 9.29 | 0 | 0 | 0 |
12/09/2019 |
9.43
|
13,000 | 9.43 | 9.43 | 9.36 | 0 | 0 | 0 |
11/09/2019 |
9.29
|
25,000 | 8.42 | 9.50 | 8.21 | 0 | 0 | 0 |
10/09/2019 |
9.29
|
3,900 | 9.43 | 9.50 | 9.29 | 0 | 0 | 0 |
09/09/2019 |
9.43
|
101,000 | 9.36 | 9.43 | 9.36 | 0 | 0 | 0 |
06/09/2019 |
9.36
|
26,200 | 9.29 | 9.50 | 9.29 | 0 | 0 | 0 |
05/09/2019 |
9.36
|
111,250 | 9.36 | 9.50 | 8.06 | 0 | 0 | 0 |
04/09/2019 |
9.21
|
7,500 | 9.29 | 9.29 | 9.21 | 0 | 0 | 0 |
03/09/2019 |
9.21
|
36,210 | 8.64 | 9.36 | 8.64 | 0 | 0 | 0 |
30/08/2019 |
9.00
|
20,000 | 10.08 | 10.08 | 9.00 | 0 | 0 | 0 |
29/08/2019 |
9.00
|
41,430 | 9.14 | 9.21 | 8.71 | 0 | 0 | 0 |
28/08/2019 |
9.07
|
112,300 | 7.70 | 9.07 | 7.70 | 0 | 0 | 0 |
27/08/2019 |
7.92
|
1,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
26/08/2019 |
7.92
|
17,000 | 7.92 | 7.92 | 7.20 | 0 | 0 | 0 |
23/08/2019 |
8.21
|
800 | 7.41 | 8.28 | 7.41 | 0 | 0 | 0 |
22/08/2019 |
7.49
|
500 | 7.49 | 7.49 | 7.34 | 0 | 0 | 0 |
21/08/2019 |
7.20
|
5,200 | 6.48 | 7.20 | 6.48 | 0 | 0 | 0 |
20/08/2019 |
6.19
|
3,300 | 6.48 | 6.55 | 6.19 | 0 | 0 | 0 |
19/08/2019 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
16/08/2019 |
7.20
|
1 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
15/08/2019 |
7.92
|
900 | 7.05 | 7.92 | 7.05 | 0 | 0 | 0 |
14/08/2019 |
7.05
|
6,920 | 7.05 | 7.20 | 7.05 | 0 | 0 | 0 |
13/08/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
12/08/2019 |
8.13
|
1,700 | 7.20 | 8.13 | 7.20 | 0 | 0 | 0 |
09/08/2019 |
7.92
|
230 | 8.28 | 8.28 | 7.92 | 0 | 0 | 0 |
08/08/2019 |
7.92
|
5,974 | 6.69 | 7.92 | 6.69 | 0 | 0 | 0 |
07/08/2019 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
06/08/2019 |
7.20
|
8,900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
05/08/2019 |
8.28
|
10 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
02/08/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
01/08/2019 |
8.28
|
2,011 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
31/07/2019 |
8.21
|
2,200 | 7.56 | 8.21 | 7.49 | 0 | 0 | 0 |
30/07/2019 |
8.64
|
3,004 | 8.64 | 8.93 | 8.64 | 0 | 0 | 0 |
29/07/2019 |
7.77
|
400 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
26/07/2019 |
8.85
|
601 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
25/07/2019 |
8.28
|
3,500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
24/07/2019 |
9.43
|
2,500 | 9.57 | 9.57 | 9.36 | 0 | 0 | 0 |
23/07/2019 |
8.64
|
10,600 | 8.78 | 9.14 | 8.64 | 0 | 0 | 0 |
22/07/2019 |
8.78
|
32,840 | 8.64 | 9.86 | 8.64 | 0 | 0 | 0 |
19/07/2019 |
10.15
|
12,100 | 8.93 | 10.15 | 8.93 | 0 | 0 | 0 |
18/07/2019 |
10.01
|
17,800 | 10.01 | 10.73 | 9.93 | 0 | 0 | 0 |
17/07/2019 |
9.93
|
56,300 | 9.72 | 10.08 | 9.72 | 0 | 0 | 0 |
16/07/2019 |
9.43
|
66,500 | 9.00 | 9.43 | 8.21 | 0 | 0 | 0 |
15/07/2019 |
7.92
|
26,200 | 7.41 | 8.85 | 6.55 | 0 | 0 | 0 |
12/07/2019 |
7.41
|
18,800 | 8.71 | 8.71 | 7.41 | 0 | 0 | 0 |