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) |
0.20 | 1.87% | 17,100 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 243,200 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-26) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-10-03) |
-3.77 | -25.70% | 3,272,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-06) |
-4.60 | -29.69% | 7,627,100 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-17) |
1.59 | 17.13% | 11,151,860 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2019 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
20/11/2019 |
8.73
|
520 | 9.38 | 9.38 | 8.73 | 0 | 0 | 0 |
19/11/2019 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
18/11/2019 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
15/11/2019 |
9.38
|
500 | 9.63 | 9.63 | 9.34 | 0 | 0 | 0 |
14/11/2019 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
13/11/2019 |
9.63
|
240 | 9.27 | 9.63 | 9.27 | 0 | 0 | 0 |
12/11/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
11/11/2019 |
9.27
|
100 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
08/11/2019 |
9.27
|
1,070 | 9.34 | 9.34 | 8.69 | 10 | 0 | 0.0 |
07/11/2019 |
9.34
|
990 | 9.16 | 9.34 | 8.91 | 0 | 0 | 0 |
06/11/2019 |
9.16
|
210 | 9.67 | 9.67 | 9.09 | 0 | 0 | 0 |
05/11/2019 |
9.67
|
910 | 9.74 | 9.74 | 9.63 | 0 | 0 | 0 |
04/11/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
01/11/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
31/10/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
30/10/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
29/10/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
28/10/2019 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
25/10/2019 |
9.74
|
450 | 9.31 | 9.74 | 9.09 | 0 | 0 | 0 |
24/10/2019 |
9.31
|
150 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
23/10/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
22/10/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
21/10/2019 |
9.31
|
10 | 8.95 | 9.31 | 9.31 | 0 | 0 | 0 |
18/10/2019 |
8.95
|
70 | 9.31 | 9.31 | 8.95 | 0 | 0 | 0 |
17/10/2019 |
9.31
|
10 | 9.38 | 9.38 | 9.31 | 0 | 0 | 0 |
16/10/2019 |
9.38
|
10 | 9.59 | 9.59 | 9.38 | 0 | 0 | 0 |
15/10/2019 |
9.59
|
90 | 9.16 | 9.59 | 9.56 | 0 | 0 | 0 |
14/10/2019 |
9.16
|
360 | 9.67 | 9.67 | 9.05 | 0 | 0 | 0 |
11/10/2019 |
9.67
|
330 | 9.05 | 9.67 | 9.27 | 0 | 0 | 0 |
10/10/2019 |
9.05
|
390 | 9.67 | 9.67 | 9.05 | 0 | 0 | 0 |
09/10/2019 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
08/10/2019 |
9.67
|
10 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
07/10/2019 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
04/10/2019 |
9.67
|
180 | 9.38 | 9.70 | 9.02 | 0 | 0 | 0 |
03/10/2019 |
9.38
|
1,220 | 9.09 | 9.38 | 9.02 | 0 | 0 | 0 |
02/10/2019 |
9.09
|
250 | 9.02 | 9.38 | 9.09 | 0 | 0 | 0 |
01/10/2019 |
9.02
|
2,550 | 9.23 | 9.31 | 9.02 | 0 | 0 | 0 |
30/09/2019 |
9.23
|
70 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
27/09/2019 |
9.23
|
490 | 8.98 | 9.23 | 8.91 | 0 | 0 | 0 |
26/09/2019 |
8.98
|
100 | 9.23 | 9.23 | 8.98 | 0 | 0 | 0 |
25/09/2019 |
9.23
|
270 | 9.02 | 9.23 | 8.91 | 0 | 0 | 0 |
24/09/2019 |
9.02
|
1,120 | 9.13 | 9.23 | 9.02 | 0 | 0 | 0 |
23/09/2019 |
9.13
|
850 | 8.95 | 9.20 | 8.95 | 0 | 0 | 0 |
20/09/2019 |
8.95
|
150 | 8.91 | 9.27 | 8.87 | 100 | 0 | 0.0 |
19/09/2019 |
8.91
|
110 | 8.87 | 8.91 | 8.91 | 0 | 0 | 0 |
18/09/2019 |
8.87
|
3,300 | 9.13 | 9.13 | 8.69 | 3,150 | 0 | 0.0 |
17/09/2019 |
9.13
|
1,840 | 9.49 | 9.49 | 8.84 | 1,510 | 0 | 0.0 |
16/09/2019 |
9.49
|
1,280 | 9.67 | 9.67 | 9.02 | 0 | 0 | 0 |
13/09/2019 |
9.67
|
90 | 9.20 | 9.67 | 9.67 | 0 | 0 | 0 |
12/09/2019 |
9.20
|
40 | 9.23 | 9.23 | 9.09 | 0 | 0 | 0 |
11/09/2019 |
9.23
|
5,060 | 8.80 | 9.23 | 8.69 | 4,000 | 0 | 0.0 |
10/09/2019 |
8.80
|
1,440 | 9.27 | 9.27 | 8.73 | 0 | 10 | -0.0 |
09/09/2019 |
9.27
|
10 | 9.31 | 9.31 | 9.27 | 0 | 0 | 0 |
06/09/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
05/09/2019 |
9.31
|
500 | 8.87 | 9.31 | 8.87 | 0 | 0 | 0 |
04/09/2019 |
8.87
|
140 | 9.38 | 9.56 | 8.87 | 0 | 0 | 0 |
03/09/2019 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
30/08/2019 |
9.38
|
190 | 9.34 | 9.38 | 9.34 | 0 | 0 | 0 |
29/08/2019 |
9.34
|
40 | 9.70 | 9.70 | 9.34 | 0 | 0 | 0 |
28/08/2019 |
9.70
|
10 | 9.34 | 9.70 | 9.70 | 0 | 0 | 0 |
27/08/2019 |
9.34
|
480 | 9.23 | 9.34 | 8.80 | 0 | 0 | 0 |
26/08/2019 |
9.23
|
310 | 9.05 | 9.23 | 8.80 | 0 | 0 | 0 |
23/08/2019 |
9.05
|
10 | 9.59 | 9.59 | 9.05 | 0 | 0 | 0 |
22/08/2019 |
9.59
|
570 | 9.09 | 9.59 | 9.05 | 0 | 0 | 0 |
21/08/2019 |
9.09
|
10,540 | 9.09 | 9.09 | 8.80 | 0 | 0 | 0 |
20/08/2019 |
9.09
|
190 | 9.23 | 9.31 | 8.77 | 0 | 0 | 0 |
19/08/2019 |
9.23
|
570 | 8.73 | 9.23 | 9.23 | 0 | 0 | 0 |
16/08/2019 |
8.73
|
500 | 9.09 | 9.49 | 8.73 | 0 | 0 | 0 |
15/08/2019 |
9.09
|
100 | 9.31 | 9.31 | 9.09 | 0 | 0 | 0 |
14/08/2019 |
9.31
|
80 | 9.05 | 9.31 | 9.31 | 0 | 0 | 0 |
13/08/2019 |
9.05
|
170 | 9.02 | 9.38 | 9.05 | 0 | 0 | 0 |
12/08/2019 |
9.02
|
690 | 9.59 | 9.88 | 8.98 | 0 | 0 | 0 |
09/08/2019 |
9.59
|
12,060 | 9.02 | 9.59 | 9.45 | 0 | 0 | 0 |
08/08/2019 |
9.02
|
5,140 | 9.16 | 9.67 | 8.87 | 0 | 0 | 0 |
07/08/2019 |
9.16
|
1,340 | 9.34 | 9.34 | 8.73 | 0 | 0 | 0 |
06/08/2019 |
9.34
|
2,920 | 8.80 | 9.34 | 8.44 | 0 | 0 | 0 |
05/08/2019 |
8.80
|
60 | 9.23 | 9.38 | 8.73 | 0 | 0 | 0 |
02/08/2019 |
9.23
|
6,390 | 8.87 | 9.23 | 8.66 | 0 | 0 | 0 |
01/08/2019 |
8.87
|
140 | 8.98 | 8.98 | 8.66 | 0 | 0 | 0 |
31/07/2019 |
8.98
|
440 | 8.91 | 8.98 | 8.84 | 0 | 0 | 0 |
30/07/2019 |
8.91
|
110 | 8.62 | 8.91 | 8.91 | 0 | 0 | 0 |
29/07/2019 |
8.62
|
1,010 | 8.66 | 9.05 | 8.62 | 0 | 0 | 0 |
26/07/2019 |
8.66
|
5,220 | 8.62 | 8.77 | 8.51 | 0 | 0 | 0 |
25/07/2019 |
8.62
|
1,440 | 9.16 | 9.16 | 8.62 | 0 | 0 | 0 |
24/07/2019 |
9.16
|
1,600 | 9.38 | 9.38 | 8.87 | 0 | 0 | 0 |
23/07/2019 |
9.38
|
9,240 | 8.87 | 9.49 | 8.44 | 7,600 | 0 | 0.1 |
22/07/2019 |
8.87
|
7,350 | 9.45 | 9.45 | 8.87 | 0 | 0 | 0 |
19/07/2019 |
9.45
|
20,570 | 9.45 | 9.56 | 8.95 | 0 | 0 | 0 |
18/07/2019 |
9.45
|
9,080 | 9.38 | 9.45 | 9.05 | 0 | 0 | 0 |
17/07/2019 |
9.38
|
15,840 | 10.06 | 10.06 | 9.38 | 0 | 0 | 0 |
16/07/2019 |
10.06
|
25,550 | 9.63 | 10.28 | 9.67 | 0 | 0 | 0 |
15/07/2019 |
9.63
|
10,190 | 9.02 | 9.63 | 9.63 | 0 | 0 | 0 |
12/07/2019 |
9.02
|
359,160 | 8.44 | 9.02 | 8.33 | 0 | 0 | 0 |
11/07/2019 |
8.44
|
162,610 | 8.40 | 8.66 | 8.01 | 0 | 0 | 0 |
10/07/2019 |
8.40
|
2,210 | 8.30 | 8.51 | 8.30 | 0 | 0 | 0 |
09/07/2019 |
8.30
|
150 | 8.69 | 8.69 | 8.30 | 0 | 0 | 0 |
08/07/2019 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
05/07/2019 |
8.69
|
2,320 | 8.77 | 8.77 | 8.26 | 0 | 0 | 0 |
04/07/2019 |
8.77
|
10 | 8.80 | 8.80 | 8.77 | 0 | 0 | 0 |