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) |
0.25 | 2.23% | 30,300 | 500 | 0.0 |
10.70
12.10
11.45
|
2 tháng
(2024-07-22) |
0.25 | 2.23% | 117,500 | 500 | 0.0 |
10.70
12.10
11.45
|
3 tháng
(2024-06-24) |
0.25 | 2.23% | 134,800 | 500 | 0.0 |
10.70
12.10
11.45
|
6 tháng
(2024-03-25) |
0.25 | 2.23% | 242,200 | 1,100 | 0.0 |
10.70
12.35
11.45
|
12 tháng
(2023-09-26) |
-1.05 | -8.40% | 411,300 | 20,300 | 0.2 |
10.70
13.80
11.45
|
24 tháng
(2022-10-03) |
-4.88 | -29.86% | 753,800 | 31,110 | 1.9 |
10.70
16.42
11.45
|
36 tháng
(2021-10-06) |
-6.36 | -35.70% | 3,537,500 | 34,040 | 1.3 |
10.70
22.93
11.45
|
60 tháng
(2019-10-17) |
0.41 | 3.70% | 5,986,480 | -123,880 | -2.9 |
9.21
30.31
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2019 |
11.37
|
1,010 | 11.56 | 11.56 | 11.28 | 0 | 0 | 0 |
25/11/2019 |
11.56
|
6,020 | 11.28 | 11.98 | 11.28 | 0 | 0 | 0 |
22/11/2019 |
11.28
|
80 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
21/11/2019 |
11.28
|
30 | 11.65 | 11.65 | 11.28 | 0 | 0 | 0 |
20/11/2019 |
11.65
|
120 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
19/11/2019 |
11.65
|
20 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
18/11/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
15/11/2019 |
11.65
|
20 | 11.28 | 11.65 | 11.28 | 0 | 0 | 0 |
14/11/2019 |
11.28
|
80 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
13/11/2019 |
11.28
|
20 | 11.65 | 11.65 | 11.28 | 0 | 0 | 0 |
12/11/2019 |
11.65
|
20 | 11.56 | 11.65 | 11.65 | 0 | 0 | 0 |
11/11/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
08/11/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
07/11/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
06/11/2019 |
11.56
|
40 | 11.14 | 11.56 | 11.56 | 0 | 0 | 0 |
05/11/2019 |
11.14
|
10 | 11.93 | 11.93 | 11.14 | 0 | 0 | 0 |
04/11/2019 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
01/11/2019 |
11.93
|
100 | 11.28 | 11.93 | 11.28 | 0 | 0 | 0 |
31/10/2019 |
11.28
|
90 | 12.08 | 12.08 | 11.28 | 0 | 0 | 0 |
30/10/2019 |
12.08
|
10 | 12.03 | 12.08 | 12.08 | 0 | 0 | 0 |
29/10/2019 |
12.03
|
160 | 12.08 | 12.12 | 11.28 | 0 | 0 | 0 |
28/10/2019 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
25/10/2019 |
12.08
|
110 | 11.98 | 12.08 | 11.18 | 0 | 0 | 0 |
24/10/2019 |
11.98
|
110 | 11.75 | 11.98 | 11.98 | 0 | 0 | 0 |
23/10/2019 |
11.75
|
20 | 11.65 | 11.75 | 11.75 | 0 | 0 | 0 |
22/10/2019 |
11.65
|
110 | 11.23 | 11.65 | 11.65 | 0 | 0 | 0 |
21/10/2019 |
11.23
|
340 | 10.67 | 11.23 | 10.62 | 100 | 0 | 0.0 |
18/10/2019 |
10.67
|
110 | 11.04 | 11.51 | 10.67 | 0 | 0 | 0 |
17/10/2019 |
11.04
|
90 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
16/10/2019 |
11.04
|
70 | 10.62 | 11.04 | 11.04 | 0 | 0 | 0 |
15/10/2019 |
10.62
|
160 | 10.62 | 11.23 | 10.62 | 140 | 0 | 0.0 |
14/10/2019 |
10.62
|
590 | 11.04 | 11.04 | 10.62 | 500 | 0 | 0.0 |
11/10/2019 |
11.04
|
100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
10/10/2019 |
11.04
|
120 | 11.09 | 11.09 | 10.62 | 10 | 0 | 0.0 |
09/10/2019 |
11.09
|
2,010 | 10.62 | 11.09 | 10.62 | 1,890 | 0 | 0.0 |
08/10/2019 |
10.62
|
110 | 10.90 | 10.90 | 10.62 | 0 | 0 | 0 |
07/10/2019 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
04/10/2019 |
10.90
|
60 | 11.09 | 11.09 | 10.90 | 0 | 0 | 0 |
03/10/2019 |
11.09
|
90 | 10.81 | 11.09 | 10.15 | 0 | 0 | 0 |
02/10/2019 |
10.81
|
20 | 11.09 | 11.09 | 10.81 | 0 | 0 | 0 |
01/10/2019 |
11.09
|
390 | 11.23 | 11.23 | 10.53 | 0 | 0 | 0 |
30/09/2019 |
11.23
|
1,040 | 10.99 | 11.65 | 10.38 | 0 | 0 | 0 |
27/09/2019 |
10.99
|
4,800 | 10.48 | 11.09 | 10.15 | 0 | 0 | 0 |
26/09/2019 |
10.48
|
5,040 | 11.23 | 11.98 | 10.48 | 0 | 0 | 0 |
25/09/2019 |
11.23
|
10 | 10.67 | 11.23 | 11.23 | 0 | 0 | 0 |
24/09/2019 |
10.67
|
720 | 11.28 | 11.93 | 10.67 | 0 | 0 | 0 |
23/09/2019 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
20/09/2019 |
11.28
|
1,310 | 12.12 | 12.12 | 11.28 | 0 | 0 | 0 |
19/09/2019 |
12.12
|
40 | 11.70 | 12.12 | 12.12 | 0 | 0 | 0 |
18/09/2019 |
11.70
|
30 | 11.79 | 11.79 | 11.28 | 0 | 0 | 0 |
17/09/2019 |
11.79
|
50 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
16/09/2019 |
11.79
|
30 | 11.84 | 11.84 | 11.79 | 0 | 0 | 0 |
13/09/2019 |
11.84
|
40 | 11.28 | 11.84 | 11.28 | 0 | 0 | 0 |
12/09/2019 |
11.28
|
30 | 11.93 | 11.93 | 11.28 | 0 | 0 | 0 |
11/09/2019 |
11.93
|
130 | 12.17 | 12.17 | 11.89 | 0 | 0 | 0 |
10/09/2019 |
12.17
|
50 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
09/09/2019 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
06/09/2019 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
05/09/2019 |
12.17
|
10 | 11.46 | 12.17 | 12.17 | 0 | 0 | 0 |
04/09/2019 |
11.46
|
50 | 11.46 | 12.17 | 11.46 | 0 | 0 | 0 |
03/09/2019 |
11.46
|
20 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
30/08/2019 |
11.46
|
10 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
29/08/2019 |
11.46
|
30 | 11.46 | 11.46 | 10.81 | 0 | 0 | 0 |
28/08/2019 |
11.46
|
20 | 10.85 | 11.46 | 11.46 | 0 | 0 | 0 |
27/08/2019 |
10.85
|
100 | 11.65 | 11.65 | 10.85 | 0 | 0 | 0 |
26/08/2019 |
11.65
|
10 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
23/08/2019 |
11.65
|
20 | 11.28 | 11.65 | 11.65 | 0 | 0 | 0 |
22/08/2019 |
11.28
|
50 | 11.75 | 11.75 | 11.28 | 0 | 0 | 0 |
21/08/2019 |
11.75
|
50 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
20/08/2019 |
11.75
|
250 | 11.18 | 11.75 | 10.67 | 0 | 0 | 0 |
19/08/2019 |
11.18
|
200 | 11.75 | 11.75 | 10.95 | 0 | 0 | 0 |
16/08/2019 |
11.75
|
60 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
15/08/2019 |
11.75
|
90 | 11.84 | 11.84 | 11.65 | 0 | 0 | 0 |
14/08/2019 |
11.84
|
30 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
13/08/2019 |
11.84
|
30 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
12/08/2019 |
11.84
|
30 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
09/08/2019 |
11.84
|
2,140 | 12.03 | 12.03 | 11.23 | 0 | 0 | 0 |
08/08/2019 |
12.03
|
40 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
07/08/2019 |
12.03
|
90 | 11.65 | 12.03 | 12.03 | 0 | 0 | 0 |
06/08/2019 |
11.65
|
3,380 | 10.95 | 11.65 | 10.20 | 0 | 0 | 0 |
05/08/2019 |
10.95
|
780 | 11.75 | 11.75 | 10.95 | 0 | 0 | 0 |
02/08/2019 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
01/08/2019 |
11.75
|
30 | 12.08 | 12.08 | 11.75 | 0 | 0 | 0 |
31/07/2019 |
12.08
|
620 | 11.75 | 12.12 | 11.75 | 0 | 0 | 0 |
30/07/2019 |
11.75
|
30 | 12.12 | 12.12 | 11.75 | 0 | 0 | 0 |
29/07/2019 |
12.12
|
30 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
26/07/2019 |
12.12
|
610 | 11.84 | 12.12 | 11.56 | 0 | 0 | 0 |
25/07/2019 |
11.84
|
20 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
24/07/2019 |
11.84
|
10 | 11.75 | 11.84 | 11.84 | 0 | 0 | 0 |
23/07/2019 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
22/07/2019 |
11.75
|
30 | 11.84 | 11.84 | 11.46 | 0 | 0 | 0 |
19/07/2019 |
11.84
|
20 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
18/07/2019 |
11.84
|
20 | 11.84 | 11.84 | 11.46 | 0 | 0 | 0 |
17/07/2019 |
11.84
|
40 | 11.93 | 11.93 | 11.75 | 0 | 0 | 0 |
16/07/2019 |
11.93
|
50 | 11.98 | 11.98 | 11.93 | 0 | 0 | 0 |
15/07/2019 |
11.98
|
20 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
12/07/2019 |
11.98
|
210 | 12.12 | 12.12 | 11.75 | 0 | 0 | 0 |
11/07/2019 |
12.12
|
20 | 12.03 | 12.12 | 12.12 | 0 | 10 | -0.0 |
10/07/2019 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
09/07/2019 |
12.03
|
210 | 12.12 | 12.12 | 11.28 | 0 | 0 | 0 |