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 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
28/11/2019 |
8.07
|
5,000 | 8.33 | 8.33 | 8.07 | 0 | 0 | 0 |
27/11/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
26/11/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
25/11/2019 |
8.33
|
8,600 | 8.33 | 8.33 | 7.54 | 0 | 2,600 | -0.0 |
22/11/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
21/11/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
20/11/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
19/11/2019 |
8.33
|
1,400 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
18/11/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
15/11/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
14/11/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
13/11/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
12/11/2019 |
8.33
|
30 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
11/11/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
08/11/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
07/11/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
06/11/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
05/11/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
04/11/2019 |
8.33
|
500 | 8.33 | 8.33 | 8.20 | 0 | 300 | -0.0 |
01/11/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
31/10/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
30/10/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
29/10/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
28/10/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
25/10/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
24/10/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
23/10/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
22/10/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
21/10/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
18/10/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
17/10/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
16/10/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
15/10/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
14/10/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
11/10/2019 |
8.33
|
2,500 | 8.20 | 8.33 | 8.33 | 0 | 0 | 0 |
10/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
09/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
08/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
07/10/2019 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
04/10/2019 |
8.20
|
1,900 | 8.20 | 8.33 | 8.20 | 0 | 0 | 0 |
03/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
02/10/2019 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
01/10/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
30/09/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
27/09/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
26/09/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
25/09/2019 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
24/09/2019 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
23/09/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
20/09/2019 |
8.20
|
105 | 8.27 | 8.27 | 8.20 | 0 | 0 | 0 |
19/09/2019 |
8.27
|
100 | 8.33 | 8.33 | 8.27 | 0 | 0 | 0 |
18/09/2019 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
17/09/2019 |
8.33
|
13,900 | 8.33 | 8.33 | 7.94 | 0 | 0 | 0 |
16/09/2019 |
8.33
|
300 | 8.40 | 8.40 | 8.00 | 0 | 0 | 0 |
13/09/2019 |
8.40
|
15 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
12/09/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
11/09/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
10/09/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
09/09/2019 |
8.40
|
1 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
06/09/2019 |
8.40
|
7,300 | 8.20 | 8.40 | 7.94 | 0 | 4,200 | -0.1 |
05/09/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
04/09/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
03/09/2019 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
30/08/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
29/08/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
28/08/2019 |
8.20
|
3,566 | 8.53 | 8.53 | 8.20 | 0 | 0 | 0 |
27/08/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
26/08/2019 |
8.53
|
4,300 | 8.40 | 8.53 | 8.20 | 0 | 0 | 0 |
23/08/2019 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
22/08/2019 |
8.40
|
100 | 8.07 | 8.40 | 8.40 | 0 | 0 | 0 |
21/08/2019 |
8.07
|
700 | 8.40 | 8.40 | 8.07 | 0 | 0 | 0 |
20/08/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
19/08/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
16/08/2019 |
8.40
|
2,400 | 8.07 | 8.40 | 8.07 | 0 | 0 | 0 |
15/08/2019 |
8.07
|
3,900 | 8.53 | 8.53 | 8.07 | 0 | 0 | 0 |
14/08/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
13/08/2019 |
8.53
|
2,000 | 8.33 | 8.53 | 8.53 | 0 | 0 | 0 |
12/08/2019 |
8.33
|
800 | 8.40 | 8.40 | 8.33 | 0 | 0 | 0 |
09/08/2019 |
8.40
|
9,600 | 8.27 | 8.40 | 8.20 | 0 | 0 | 0 |
08/08/2019 |
8.27
|
3,206 | 8.27 | 8.27 | 8.27 | 1,500 | 6 | 0.0 |
07/08/2019 |
8.27
|
21,660 | 8.59 | 8.59 | 8.27 | 0 | 0 | 0 |
06/08/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
05/08/2019 |
8.59
|
100 | 8.33 | 8.59 | 8.59 | 0 | 0 | 0 |
02/08/2019 |
8.33
|
8,700 | 8.59 | 8.66 | 7.87 | 4,000 | 0 | 0.0 |
01/08/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
31/07/2019 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
30/07/2019 |
8.59
|
200 | 8.66 | 8.66 | 8.33 | 0 | 0 | 0 |
29/07/2019 |
8.66
|
1,040 | 8.79 | 8.79 | 8.33 | 0 | 0 | 0 |
26/07/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
25/07/2019 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
24/07/2019 |
8.79
|
15,700 | 9.05 | 9.05 | 8.27 | 0 | 0 | 0 |
23/07/2019 |
9.05
|
2,400 | 8.53 | 9.05 | 8.33 | 0 | 0 | 0 |
22/07/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
19/07/2019 |
8.53
|
7,000 | 8.92 | 9.05 | 8.53 | 0 | 0 | 0 |
18/07/2019 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
17/07/2019 |
8.92
|
100 | 8.27 | 8.92 | 8.92 | 0 | 0 | 0 |
16/07/2019 |
8.27
|
5,210 | 8.27 | 8.27 | 8.20 | 0 | 0 | 0 |
15/07/2019 |
8.27
|
1,500 | 8.40 | 8.40 | 8.27 | 0 | 0 | 0 |
12/07/2019 |
8.40
|
500 | 8.53 | 8.53 | 8.40 | 0 | 0 | 0 |