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) |
-0.60 | -5% | 3,300 | 0 | 0 |
11.40
12
11.40
|
2 tháng
(2024-07-22) |
-2 | -14.93% | 13,900 | 0 | 0 |
11.40
14.80
11.40
|
3 tháng
(2024-06-21) |
-2.50 | -17.99% | 18,200 | 0 | 0 |
11.10
15.10
11.40
|
6 tháng
(2024-03-25) |
0.80 | 7.55% | 42,300 | 0 | 0 |
9.70
15.10
11.40
|
12 tháng
(2023-09-25) |
-9 | -44.12% | 213,100 | -18,600 | -0.2 |
8.80
20.40
11.40
|
24 tháng
(2022-09-30) |
-5.62 | -33.02% | 472,748 | -35,219 | -0.4 |
8.80
22.50
11.40
|
36 tháng
(2021-10-05) |
-9.47 | -45.38% | 832,241 | -21,519 | 0.0 |
8.80
32.73
11.40
|
60 tháng
(2019-10-16) |
2.09 | 22.43% | 2,401,065 | -43,675 | -0.4 |
6.48
32.73
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
6.90
|
5,800 | 6.90 | 7.17 | 6.83 | 0 | 0 | 0 |
27/11/2019 |
6.90
|
8,500 | 6.90 | 6.90 | 6.62 | 0 | 0 | 0 |
26/11/2019 |
6.90
|
2,500 | 6.90 | 6.90 | 6.62 | 0 | 0 | 0 |
25/11/2019 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
22/11/2019 |
6.90
|
5,800 | 7.52 | 7.52 | 6.90 | 0 | 0 | 0 |
21/11/2019 |
7.52
|
7,100 | 7.04 | 7.52 | 6.83 | 0 | 0 | 0 |
20/11/2019 |
7.04
|
20,800 | 7.45 | 8.14 | 6.90 | 2,000 | 0 | 0.0 |
19/11/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
18/11/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
15/11/2019 |
7.45
|
200 | 8.21 | 8.21 | 7.45 | 0 | 0 | 0 |
14/11/2019 |
8.21
|
7,100 | 8.14 | 8.21 | 7.59 | 1,200 | 0 | 0.0 |
13/11/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
12/11/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
11/11/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
08/11/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
07/11/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
06/11/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
05/11/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
04/11/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
01/11/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
31/10/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
30/10/2019 |
8.14
|
4 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
29/10/2019 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
28/10/2019 |
8.14
|
1,300 | 8.97 | 8.97 | 8.14 | 0 | 0 | 0 |
25/10/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
24/10/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
23/10/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
22/10/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
21/10/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
18/10/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
17/10/2019 |
8.97
|
200 | 9.31 | 9.31 | 8.97 | 0 | 0 | 0 |
16/10/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
15/10/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
14/10/2019 |
9.31
|
100 | 8.83 | 9.31 | 9.31 | 0 | 0 | 0 |
11/10/2019 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
10/10/2019 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
09/10/2019 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
08/10/2019 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
07/10/2019 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
04/10/2019 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
03/10/2019 |
8.83
|
4 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
02/10/2019 |
8.83
|
900 | 9.79 | 9.79 | 8.83 | 0 | 0 | 0 |
01/10/2019 |
9.79
|
9 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
30/09/2019 |
9.79
|
100 | 9.10 | 9.79 | 9.79 | 0 | 0 | 0 |
27/09/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
26/09/2019 |
9.10
|
1,109 | 8.97 | 9.10 | 8.97 | 0 | 0 | 0 |
25/09/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
24/09/2019 |
8.97
|
9,900 | 8.97 | 8.97 | 8.76 | 0 | 0 | 0 |
23/09/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
20/09/2019 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
19/09/2019 |
8.97
|
500 | 9.10 | 9.10 | 8.97 | 0 | 0 | 0 |
18/09/2019 |
9.10
|
300 | 9.31 | 9.31 | 8.69 | 0 | 0 | 0 |
17/09/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
16/09/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
13/09/2019 |
9.31
|
100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
12/09/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
11/09/2019 |
9.31
|
8,000 | 9.31 | 9.31 | 8.48 | 0 | 0 | 0 |
10/09/2019 |
9.31
|
17,100 | 9.31 | 9.31 | 8.48 | 0 | 0 | 0 |
09/09/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
06/09/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
05/09/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
04/09/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
03/09/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
30/08/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
29/08/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
28/08/2019 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
27/08/2019 |
9.31
|
4,100 | 9.31 | 9.31 | 9.24 | 0 | 0 | 0 |
26/08/2019 |
9.31
|
12,000 | 8.48 | 9.31 | 9.31 | 0 | 0 | 0 |
23/08/2019 |
8.48
|
100 | 9.17 | 9.17 | 8.48 | 0 | 0 | 0 |
22/08/2019 |
9.17
|
2,100 | 9.17 | 9.17 | 9.10 | 0 | 0 | 0 |
21/08/2019 |
9.17
|
300 | 8.42 | 9.17 | 9.17 | 0 | 0 | 0 |
20/08/2019 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
19/08/2019 |
8.42
|
17,100 | 8.35 | 9.17 | 8.42 | 0 | 0 | 0 |
16/08/2019 |
8.35
|
6,000 | 8.35 | 9.17 | 8.28 | 0 | 0 | 0 |
15/08/2019 |
8.35
|
2,300 | 8.28 | 9.10 | 8.35 | 0 | 0 | 0 |
14/08/2019 |
8.28
|
1,600 | 8.48 | 9.31 | 8.28 | 0 | 0 | 0 |
13/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
12/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
09/08/2019 |
8.48
|
13 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
08/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
07/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
06/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
05/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
02/08/2019 |
8.48
|
3,100 | 8.35 | 9.17 | 8.48 | 0 | 0 | 0 |
01/08/2019 |
8.35
|
100 | 9.10 | 9.10 | 8.35 | 0 | 0 | 0 |
31/07/2019 |
9.10
|
28,500 | 8.28 | 9.10 | 8.07 | 0 | 0 | 0 |
30/07/2019 |
8.28
|
3,000 | 8.00 | 8.28 | 8.28 | 0 | 0 | 0 |
29/07/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
26/07/2019 |
8.00
|
3,000 | 8.28 | 8.97 | 8.00 | 0 | 0 | 0 |
25/07/2019 |
8.28
|
5,200 | 8.07 | 8.42 | 7.93 | 400 | 0 | 0.0 |
24/07/2019 |
8.07
|
3,500 | 7.93 | 8.14 | 8.07 | 1,500 | 0 | 0.0 |
23/07/2019 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
22/07/2019 |
7.93
|
1,200 | 8.07 | 8.83 | 7.86 | 0 | 0 | 0 |
19/07/2019 |
8.07
|
3,000 | 8.00 | 8.07 | 8.00 | 0 | 0 | 0 |
18/07/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
17/07/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
16/07/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
15/07/2019 |
8.00
|
100 | 8.35 | 8.35 | 8.00 | 0 | 0 | 0 |
12/07/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
11/07/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |