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) |
-0.40 | -3.13% | 5,200 | 0 | 0 |
12.40
13
12.40
|
2 tháng
(2024-07-22) |
-1.20 | -8.82% | 21,000 | 0 | 0 |
12.40
13.60
12.40
|
3 tháng
(2024-06-24) |
-0.60 | -4.62% | 39,000 | 0 | 0 |
12.40
13.60
12.40
|
6 tháng
(2024-03-25) |
-0.50 | -3.88% | 124,200 | 400 | 0.0 |
12.40
13.60
12.40
|
12 tháng
(2023-09-26) |
-1.07 | -7.97% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.40
|
24 tháng
(2022-10-03) |
-0.01 | -0.11% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.40
|
36 tháng
(2021-10-06) |
0.07 | 0.56% | 2,546,085 | 21,700 | 0.5 |
10.38
18.21
12.40
|
60 tháng
(2019-10-17) |
2.75 | 28.54% | 5,961,555 | -933,600 | -12.8 |
7.03
18.21
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
28/11/2019 |
8.48
|
1,600 | 7.72 | 8.48 | 8.48 | 0 | 0 | 0 |
27/11/2019 |
7.72
|
500 | 7.03 | 7.72 | 7.23 | 0 | 0 | 0 |
26/11/2019 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
25/11/2019 |
7.03
|
2,100 | 7.65 | 7.65 | 7.03 | 0 | 2,100 | -0.0 |
22/11/2019 |
7.65
|
200 | 8.41 | 8.41 | 7.65 | 0 | 0 | 0 |
21/11/2019 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
20/11/2019 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
19/11/2019 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
18/11/2019 |
8.41
|
77,300 | 9.23 | 9.23 | 8.41 | 0 | 0 | 0 |
15/11/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
14/11/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
13/11/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
12/11/2019 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
11/11/2019 |
9.23
|
400 | 10.20 | 10.20 | 9.23 | 0 | 0 | 0 |
08/11/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
07/11/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
06/11/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
05/11/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
04/11/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
01/11/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
31/10/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
30/10/2019 |
10.20
|
100 | 9.30 | 10.20 | 10.20 | 0 | 0 | 0 |
29/10/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
28/10/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
25/10/2019 |
9.30
|
100 | 8.96 | 9.30 | 9.30 | 0 | 0 | 0 |
24/10/2019 |
8.96
|
500 | 9.65 | 9.65 | 8.96 | 0 | 0 | 0 |
23/10/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
22/10/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
21/10/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
18/10/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
17/10/2019 |
9.65
|
500 | 8.82 | 9.65 | 9.65 | 0 | 0 | 0 |
16/10/2019 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
15/10/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
14/10/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
11/10/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
10/10/2019 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
09/10/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
08/10/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
07/10/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
04/10/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
03/10/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
02/10/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
01/10/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
30/09/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
27/09/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
26/09/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
25/09/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
24/09/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
23/09/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
20/09/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
19/09/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
18/09/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
17/09/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
16/09/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
13/09/2019 |
8.82
|
200 | 9.10 | 9.10 | 8.61 | 0 | 0 | 0 |
12/09/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
11/09/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
10/09/2019 |
9.10
|
100 | 8.68 | 9.10 | 9.10 | 0 | 0 | 0 |
09/09/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
06/09/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
05/09/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
04/09/2019 |
8.68
|
100 | 9.65 | 9.65 | 8.68 | 0 | 0 | 0 |
03/09/2019 |
9.65
|
300 | 10.61 | 10.61 | 9.65 | 0 | 0 | 0 |
30/08/2019 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
29/08/2019 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
28/08/2019 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
27/08/2019 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
26/08/2019 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
23/08/2019 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
22/08/2019 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
21/08/2019 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
20/08/2019 |
10.61
|
0 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
19/08/2019 |
10.61
|
400 | 9.78 | 10.61 | 9.85 | 0 | 0 | 0 |
16/08/2019 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
15/08/2019 |
9.78
|
100 | 9.03 | 9.78 | 9.78 | 0 | 0 | 0 |
14/08/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
13/08/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
12/08/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
09/08/2019 |
9.03
|
200 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
08/08/2019 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
07/08/2019 |
9.03
|
100 | 8.96 | 9.03 | 9.03 | 0 | 100 | -0.0 |
06/08/2019 |
8.96
|
600 | 8.96 | 9.10 | 8.96 | 0 | 0 | 0 |
05/08/2019 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
02/08/2019 |
8.96
|
400 | 9.30 | 9.30 | 8.96 | 0 | 0 | 0 |
01/08/2019 |
9.30
|
200 | 9.16 | 9.30 | 9.30 | 0 | 0 | 0 |
31/07/2019 |
9.16
|
300 | 9.65 | 9.65 | 9.10 | 0 | 0 | 0 |
30/07/2019 |
9.65
|
1,200 | 9.72 | 9.72 | 9.65 | 0 | 0 | 0 |
29/07/2019 |
9.72
|
100 | 9.99 | 9.99 | 9.72 | 0 | 0 | 0 |
26/07/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
25/07/2019 |
9.99
|
100 | 9.92 | 9.99 | 9.99 | 0 | 0 | 0 |
24/07/2019 |
9.92
|
100 | 10.54 | 10.54 | 9.92 | 0 | 0 | 0 |
23/07/2019 |
10.54
|
100 | 10.54 | 10.54 | 10.54 | 100 | 0 | 0.0 |
22/07/2019 |
10.54
|
1,300 | 10.96 | 10.96 | 10.54 | 1,200 | 0 | 0.0 |
19/07/2019 |
10.96
|
400 | 10.68 | 11.71 | 10.96 | 0 | 0 | 0 |
18/07/2019 |
10.68
|
1,410 | 11.58 | 11.71 | 10.47 | 100 | 100 | 0 |
17/07/2019 |
11.58
|
200 | 12.82 | 12.82 | 11.58 | 0 | 100 | -0.0 |
16/07/2019 |
12.82
|
200 | 12.82 | 12.82 | 11.58 | 0 | 100 | -0.0 |
15/07/2019 |
12.82
|
600 | 11.71 | 12.82 | 10.54 | 100 | 100 | -0 |
12/07/2019 |
11.71
|
1,400 | 11.71 | 11.71 | 10.54 | 0 | 100 | -0.0 |