Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.70 | -2.53% | 54,395 | 0 | 0 |
27
27.90
27
|
2 tháng
(2024-09-27) |
-1 | -3.57% | 94,452 | 0 | 0 |
27
28
27
|
3 tháng
(2024-08-28) |
0 | 0% | 175,619 | 0 | 0 |
26.90
28
27
|
6 tháng
(2024-05-30) |
2.80 | 11.57% | 776,263 | -16,800 | -0.4 |
24
28
27
|
12 tháng
(2023-12-04) |
7.66 | 39.62% | 3,506,247 | -1,061,000 | -22.5 |
19.15
28
27
|
24 tháng
(2022-12-07) |
9.02 | 50.18% | 5,911,025 | -1,438,100 | -30.3 |
17.09
28
27
|
36 tháng
(2021-12-13) |
6.47 | 31.52% | 9,502,398 | -1,823,800 | -39.0 |
15.41
28
27
|
60 tháng
(2019-12-23) |
17.67 | 189.42% | 19,453,839 | -1,741,545 | -34.1 |
8.14
28
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/02/2020 |
9.82
|
2,300 | 9.82 | 9.82 | 9.54 | 300 | 1,400 | -0.0 |
11/02/2020 |
9.82
|
10,800 | 9.47 | 9.82 | 9.47 | 300 | 10,000 | -0.1 |
10/02/2020 |
9.47
|
42,075 | 9.47 | 9.89 | 9.33 | 600 | 41,800 | -0.6 |
07/02/2020 |
9.47
|
6,200 | 9.47 | 9.82 | 9.33 | 1,200 | 6,100 | -0.1 |
06/02/2020 |
9.47
|
702 | 9.47 | 9.89 | 9.47 | 100 | 700 | -0.0 |
05/02/2020 |
9.47
|
4,388 | 9.89 | 9.89 | 9.26 | 2,300 | 1,500 | 0.0 |
04/02/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
03/02/2020 |
9.89
|
50 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
31/01/2020 |
9.89
|
1,400 | 9.82 | 9.89 | 9.54 | 1,300 | 600 | 0.0 |
30/01/2020 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
22/01/2020 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
21/01/2020 |
9.82
|
100 | 9.89 | 9.89 | 9.82 | 0 | 0 | 0 |
20/01/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
17/01/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
16/01/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
15/01/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
14/01/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
13/01/2020 |
9.89
|
10 | 9.89 | 9.89 | 9.89 | 10 | 0 | 0.0 |
10/01/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
09/01/2020 |
9.89
|
100 | 9.26 | 9.89 | 9.89 | 100 | 100 | 0 |
08/01/2020 |
9.26
|
6,100 | 9.75 | 9.82 | 9.26 | 200 | 3,000 | -0.0 |
07/01/2020 |
9.75
|
4,700 | 9.89 | 9.89 | 9.75 | 0 | 0 | 0 |
06/01/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
03/01/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
02/01/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
31/12/2019 |
9.89
|
9,710 | 9.61 | 9.89 | 9.68 | 5,200 | 10 | 0.1 |
30/12/2019 |
9.61
|
500 | 9.54 | 9.61 | 9.47 | 100 | 0 | 0.0 |
27/12/2019 |
9.54
|
165 | 9.33 | 9.54 | 9.54 | 100 | 100 | 0 |
26/12/2019 |
9.33
|
500 | 9.33 | 9.33 | 9.33 | 500 | 0 | 0.0 |
25/12/2019 |
9.33
|
572 | 9.19 | 9.33 | 9.33 | 0 | 500 | -0.0 |
24/12/2019 |
9.19
|
600 | 9.33 | 9.33 | 9.19 | 600 | 0 | 0.0 |
23/12/2019 |
9.33
|
1,000 | 9.47 | 9.47 | 9.33 | 100 | 0 | 0.0 |
20/12/2019 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
19/12/2019 |
9.47
|
450 | 9.40 | 9.47 | 9.05 | 400 | 0 | 0.0 |
18/12/2019 |
9.40
|
6,500 | 9.33 | 9.40 | 8.83 | 1,300 | 0 | 0.0 |
17/12/2019 |
9.33
|
200 | 9.54 | 9.54 | 9.33 | 0 | 0 | 0 |
16/12/2019 |
9.54
|
2,600 | 9.61 | 9.61 | 9.19 | 600 | 0 | 0.0 |
13/12/2019 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
12/12/2019 |
9.61
|
100 | 9.33 | 9.61 | 9.61 | 100 | 0 | 0.0 |
11/12/2019 |
9.33
|
10 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
10/12/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
09/12/2019 |
9.33
|
1,300 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
06/12/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
05/12/2019 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
04/12/2019 |
9.33
|
700 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
03/12/2019 |
9.33
|
100 | 9.68 | 9.68 | 9.33 | 100 | 0 | 0.0 |
02/12/2019 |
9.68
|
910 | 9.40 | 9.75 | 9.33 | 210 | 0 | 0.0 |
29/11/2019 |
9.40
|
2,000 | 9.54 | 9.97 | 9.40 | 700 | 0 | 0.0 |
28/11/2019 |
9.54
|
1,400 | 9.54 | 10.11 | 9.19 | 200 | 0 | 0.0 |
27/11/2019 |
9.54
|
400 | 9.75 | 9.75 | 9.54 | 0 | 0 | 0 |
26/11/2019 |
9.75
|
900 | 9.75 | 10.25 | 9.61 | 100 | 100 | 0 |
25/11/2019 |
9.75
|
900 | 10.25 | 10.25 | 9.75 | 0 | 0 | 0 |
22/11/2019 |
10.25
|
100 | 9.68 | 10.25 | 10.25 | 100 | 0 | 0.0 |
21/11/2019 |
9.68
|
8,350 | 9.75 | 10.53 | 9.68 | 100 | 0 | 0.0 |
20/11/2019 |
9.75
|
200 | 9.82 | 10.53 | 9.75 | 100 | 0 | 0.0 |
19/11/2019 |
9.82
|
100 | 9.89 | 9.89 | 9.82 | 0 | 0 | 0 |
18/11/2019 |
9.89
|
100 | 10.53 | 10.53 | 9.89 | 0 | 0 | 0 |
15/11/2019 |
10.53
|
710 | 10.11 | 10.53 | 10.18 | 700 | 0 | 0.0 |
14/11/2019 |
10.11
|
1,000 | 9.89 | 10.11 | 9.89 | 100 | 100 | 0 |
13/11/2019 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
12/11/2019 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
11/11/2019 |
9.89
|
10 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
08/11/2019 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
07/11/2019 |
9.89
|
300 | 9.89 | 9.89 | 9.75 | 0 | 0 | 0 |
06/11/2019 |
9.89
|
100 | 9.82 | 9.89 | 9.89 | 100 | 100 | 0 |
05/11/2019 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
04/11/2019 |
9.82
|
1,600 | 9.89 | 9.89 | 9.19 | 400 | 100 | 0.0 |
01/11/2019 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
31/10/2019 |
9.89
|
3,000 | 9.97 | 9.97 | 9.75 | 2,000 | 0 | 0.0 |
30/10/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
29/10/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
28/10/2019 |
9.97
|
400 | 9.75 | 9.97 | 9.89 | 400 | 0 | 0.0 |
25/10/2019 |
9.75
|
100 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
24/10/2019 |
9.75
|
100 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
23/10/2019 |
9.75
|
200 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
22/10/2019 |
9.75
|
300 | 9.82 | 9.82 | 9.75 | 0 | 0 | 0 |
21/10/2019 |
9.82
|
300 | 9.61 | 9.82 | 9.54 | 100 | 0 | 0.0 |
18/10/2019 |
9.61
|
100 | 9.82 | 9.82 | 9.61 | 0 | 0 | 0 |
17/10/2019 |
9.82
|
300 | 9.61 | 9.82 | 9.33 | 200 | 0 | 0.0 |
16/10/2019 |
9.61
|
1,400 | 9.75 | 9.75 | 9.40 | 200 | 0 | 0.0 |
15/10/2019 |
9.75
|
680 | 9.82 | 9.82 | 9.75 | 0 | 0 | 0 |
14/10/2019 |
9.82
|
600 | 10.18 | 10.18 | 9.47 | 300 | 0 | 0.0 |
11/10/2019 |
10.18
|
250,700 | 9.26 | 10.18 | 8.48 | 4,500 | 200 | 0.1 |
10/10/2019 |
9.26
|
1,434 | 9.82 | 10.60 | 9.19 | 600 | 0 | 0.0 |
09/10/2019 |
9.82
|
7,300 | 10.60 | 10.60 | 9.54 | 300 | 0 | 0.0 |
08/10/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
07/10/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
04/10/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
03/10/2019 |
10.60
|
100 | 10.25 | 10.60 | 10.60 | 100 | 0 | 0.0 |
02/10/2019 |
10.25
|
1,395 | 10.53 | 10.53 | 9.97 | 0 | 0 | 0 |
01/10/2019 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
30/09/2019 |
10.53
|
11,400 | 10.25 | 10.60 | 9.97 | 11,200 | 0 | 0.2 |
27/09/2019 |
10.25
|
1,700 | 9.75 | 10.39 | 9.82 | 700 | 0 | 0.0 |
26/09/2019 |
9.75
|
500 | 9.97 | 9.97 | 9.75 | 200 | 0 | 0.0 |
25/09/2019 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
24/09/2019 |
9.97
|
1,100 | 10.11 | 10.11 | 9.75 | 0 | 0 | 0 |
23/09/2019 |
10.11
|
339 | 10.25 | 10.25 | 9.89 | 100 | 0 | 0.0 |
20/09/2019 |
10.25
|
3,100 | 10.74 | 10.74 | 9.89 | 1,600 | 0 | 0.0 |
19/09/2019 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
18/09/2019 |
10.74
|
100 | 10.46 | 10.74 | 10.74 | 100 | 0 | 0.0 |