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) |
-0.05 | -0.61% | 6,228,400 | -96,500 | -0.8 |
7.71
8.33
8.15
|
2 tháng
(2024-07-22) |
0.31 | 3.95% | 11,879,600 | 17,700 | 0.1 |
7.42
8.33
8.15
|
3 tháng
(2024-06-21) |
-0.98 | -10.73% | 21,978,000 | 15,600 | 0.2 |
7.42
9.50
8.15
|
6 tháng
(2024-03-25) |
-2.45 | -23.11% | 64,559,300 | -340,800 | -4.3 |
7.42
10.60
8.15
|
12 tháng
(2023-09-25) |
-10.30 | -55.83% | 212,870,400 | 223,700 | 3.6 |
7.42
23.20
8.15
|
24 tháng
(2022-09-30) |
-3.95 | -32.64% | 245,473,100 | -6,255,444 | -643.8 |
6.73
29.45
8.15
|
36 tháng
(2021-10-05) |
1.23 | 17.73% | 253,140,500 | -6,263,654 | -643.9 |
6.73
29.45
8.15
|
60 tháng
(2019-10-16) |
-2.29 | -21.96% | 254,219,750 | -6,282,974 | -644.1 |
6.37
29.45
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
10.07
|
2,080 | 10.60 | 10.60 | 10.01 | 0 | 0 | 0 |
28/11/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
27/11/2019 |
10.60
|
20 | 10.07 | 10.60 | 10.60 | 0 | 0 | 0 |
26/11/2019 |
10.07
|
11,350 | 10.63 | 11.26 | 10.01 | 0 | 0 | 0 |
25/11/2019 |
10.63
|
20 | 11.26 | 12.04 | 10.63 | 0 | 0 | 0 |
22/11/2019 |
11.26
|
720 | 12.10 | 12.88 | 11.26 | 0 | 0 | 0 |
21/11/2019 |
12.10
|
240 | 13.01 | 13.01 | 12.10 | 0 | 0 | 0 |
20/11/2019 |
13.01
|
20 | 12.16 | 13.01 | 12.51 | 0 | 0 | 0 |
19/11/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
18/11/2019 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
15/11/2019 |
12.16
|
10 | 11.88 | 12.16 | 12.16 | 0 | 0 | 0 |
14/11/2019 |
11.88
|
50 | 11.26 | 11.88 | 11.88 | 0 | 0 | 0 |
13/11/2019 |
11.26
|
10 | 10.85 | 11.26 | 11.26 | 0 | 0 | 0 |
12/11/2019 |
10.85
|
1,070 | 10.16 | 10.85 | 9.47 | 0 | 0 | 0 |
11/11/2019 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
08/11/2019 |
10.16
|
1,280 | 9.51 | 10.16 | 10.16 | 0 | 0 | 0 |
07/11/2019 |
9.51
|
10 | 10.19 | 10.19 | 9.51 | 0 | 0 | 0 |
06/11/2019 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
05/11/2019 |
10.19
|
990 | 10.94 | 10.94 | 10.19 | 0 | 0 | 0 |
04/11/2019 |
10.94
|
10 | 10.38 | 10.94 | 10.94 | 0 | 0 | 0 |
01/11/2019 |
10.38
|
630 | 9.72 | 10.38 | 10.01 | 0 | 0 | 0 |
31/10/2019 |
9.72
|
260 | 10.44 | 10.44 | 9.72 | 0 | 0 | 0 |
30/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
29/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
28/10/2019 |
10.44
|
20 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
25/10/2019 |
10.44
|
190 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
24/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
23/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
22/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
21/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
18/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
17/10/2019 |
10.44
|
650 | 10.44 | 10.44 | 10.32 | 0 | 0 | 0 |
16/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
15/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
14/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
11/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
10/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
09/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
08/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
07/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
04/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
03/10/2019 |
10.44
|
380 | 10.44 | 10.44 | 10.44 | 0 | 380 | -0.0 |
02/10/2019 |
10.44
|
170 | 10.51 | 10.51 | 10.44 | 0 | 0 | 0 |
01/10/2019 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
30/09/2019 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
27/09/2019 |
10.51
|
20 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
26/09/2019 |
10.51
|
80 | 10.63 | 10.63 | 10.51 | 0 | 0 | 0 |
25/09/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
24/09/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
23/09/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
20/09/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
19/09/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
18/09/2019 |
10.63
|
290 | 10.57 | 10.63 | 10.63 | 0 | 0 | 0 |
17/09/2019 |
10.57
|
4,500 | 10.32 | 10.57 | 10.57 | 0 | 0 | 0 |
16/09/2019 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
13/09/2019 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
12/09/2019 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
11/09/2019 |
10.32
|
230 | 10.94 | 11.26 | 10.32 | 0 | 0 | 0 |
10/09/2019 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
09/09/2019 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
06/09/2019 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
05/09/2019 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
04/09/2019 |
10.94
|
170 | 10.38 | 10.94 | 10.94 | 0 | 0 | 0 |
03/09/2019 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
30/08/2019 |
10.38
|
1,140 | 10.94 | 10.94 | 10.38 | 0 | 0 | 0 |
29/08/2019 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
28/08/2019 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
27/08/2019 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
26/08/2019 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
23/08/2019 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
22/08/2019 |
10.94
|
20 | 10.63 | 10.94 | 10.32 | 0 | 0 | 0 |
21/08/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
20/08/2019 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
19/08/2019 |
10.63
|
160 | 10.38 | 10.63 | 10.63 | 0 | 0 | 0 |
16/08/2019 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
15/08/2019 |
10.38
|
620 | 10.63 | 10.63 | 10.38 | 0 | 0 | 0 |
14/08/2019 |
10.63
|
170 | 11.23 | 11.23 | 10.63 | 0 | 0 | 0 |
13/08/2019 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
12/08/2019 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
09/08/2019 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
08/08/2019 |
11.23
|
50 | 11.26 | 11.26 | 11.23 | 0 | 0 | 0 |
07/08/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
06/08/2019 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
05/08/2019 |
11.26
|
80 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
02/08/2019 |
11.26
|
80 | 10.63 | 11.26 | 11.26 | 0 | 0 | 0 |
01/08/2019 |
10.63
|
5,060 | 11.26 | 11.26 | 10.51 | 0 | 0 | 0 |
31/07/2019 |
11.26
|
50 | 11.32 | 11.32 | 11.26 | 0 | 0 | 0 |
30/07/2019 |
11.32
|
10 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
29/07/2019 |
11.32
|
20 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
26/07/2019 |
11.32
|
10 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
25/07/2019 |
11.32
|
40 | 11.38 | 11.51 | 10.94 | 0 | 0 | 0 |
24/07/2019 |
11.38
|
860 | 11.48 | 11.51 | 11.07 | 0 | 0 | 0 |
23/07/2019 |
11.48
|
1,010 | 11.38 | 11.48 | 10.94 | 0 | 0 | 0 |
22/07/2019 |
11.38
|
850 | 11.38 | 11.38 | 11.26 | 0 | 0 | 0 |
19/07/2019 |
11.38
|
640 | 11.57 | 11.57 | 11.07 | 0 | 0 | 0 |
18/07/2019 |
11.57
|
2,500 | 11.69 | 11.69 | 11.26 | 0 | 0 | 0 |
17/07/2019 |
11.69
|
200 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
16/07/2019 |
11.69
|
100 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
15/07/2019 |
11.69
|
150 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
12/07/2019 |
11.69
|
600 | 11.69 | 11.69 | 11.01 | 0 | 0 | 0 |