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) |
0.30 | 4% | 1,249,800 | -4,700 | -0.0 |
7.40
8.20
7.80
|
2 tháng
(2024-07-22) |
0 | 0% | 2,678,400 | -2,800 | -0.0 |
6.70
8.20
7.80
|
3 tháng
(2024-06-21) |
-1 | -11.36% | 4,052,200 | -4,077 | -0.0 |
6.70
8.80
7.80
|
6 tháng
(2024-03-25) |
-3.70 | -32.17% | 14,791,153 | 8,623 | 0.1 |
6.70
11.50
7.80
|
12 tháng
(2023-09-25) |
-3.30 | -29.73% | 47,504,925 | 13,725 | 0.1 |
6.70
11.80
7.80
|
24 tháng
(2022-09-30) |
-10.40 | -57.14% | 148,757,925 | 32,443 | 0.3 |
6.70
18.20
7.80
|
36 tháng
(2021-10-05) |
-23.13 | -74.78% | 192,411,472 | 32,543 | 0.5 |
6.70
59.32
7.80
|
60 tháng
(2019-10-16) |
-2.57 | -24.76% | 211,508,890 | 28,443 | 0.4 |
6.70
59.32
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
28/11/2019 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
27/11/2019 |
9.93
|
25 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
26/11/2019 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
25/11/2019 |
9.93
|
1,400 | 10.01 | 10.01 | 9.72 | 0 | 0 | 0 |
22/11/2019 |
10.01
|
100 | 9.50 | 10.01 | 10.01 | 0 | 0 | 0 |
21/11/2019 |
9.50
|
200 | 9.50 | 10.01 | 9.50 | 0 | 0 | 0 |
20/11/2019 |
9.50
|
100 | 10.22 | 10.22 | 9.50 | 0 | 0 | 0 |
19/11/2019 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
18/11/2019 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
15/11/2019 |
10.22
|
800 | 9.79 | 10.22 | 9.00 | 0 | 0 | 0 |
14/11/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
13/11/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
12/11/2019 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
11/11/2019 |
9.79
|
1,600 | 9.65 | 10.08 | 9.79 | 0 | 0 | 0 |
08/11/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
07/11/2019 |
9.65
|
600 | 9.72 | 9.72 | 9.65 | 0 | 0 | 0 |
06/11/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
05/11/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
04/11/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
01/11/2019 |
9.72
|
800 | 10.44 | 10.44 | 9.72 | 0 | 0 | 0 |
31/10/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
30/10/2019 |
10.44
|
786 | 10.01 | 10.44 | 10.01 | 0 | 0 | 0 |
29/10/2019 |
10.01
|
2,600 | 10.01 | 10.01 | 9.36 | 0 | 0 | 0 |
28/10/2019 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
25/10/2019 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
24/10/2019 |
10.01
|
1,181 | 10.29 | 10.29 | 9.93 | 0 | 0 | 0 |
23/10/2019 |
10.29
|
21,703 | 9.79 | 10.29 | 9.79 | 0 | 0 | 0 |
22/10/2019 |
9.79
|
1,400 | 9.93 | 9.93 | 9.79 | 0 | 0 | 0 |
21/10/2019 |
9.93
|
5,450 | 10.08 | 10.08 | 9.72 | 0 | 0 | 0 |
18/10/2019 |
10.08
|
16,900 | 10.29 | 10.29 | 9.93 | 0 | 0 | 0 |
17/10/2019 |
10.29
|
3,800 | 10.37 | 10.37 | 9.86 | 0 | 0 | 0 |
16/10/2019 |
10.37
|
5,200 | 10.44 | 10.44 | 10.08 | 0 | 0 | 0 |
15/10/2019 |
10.44
|
13,200 | 10.15 | 10.44 | 9.93 | 0 | 0 | 0 |
14/10/2019 |
10.15
|
13,560 | 10.73 | 10.73 | 10.15 | 0 | 0 | 0 |
11/10/2019 |
10.73
|
111 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
10/10/2019 |
10.73
|
200 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
09/10/2019 |
10.73
|
14,200 | 10.94 | 10.94 | 9.93 | 0 | 0 | 0 |
08/10/2019 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
07/10/2019 |
10.94
|
1,800 | 11.01 | 11.01 | 10.94 | 0 | 0 | 0 |
04/10/2019 |
11.01
|
100 | 10.44 | 11.01 | 11.01 | 0 | 0 | 0 |
03/10/2019 |
10.44
|
41,956 | 11.01 | 11.01 | 10.37 | 0 | 0 | 0 |
02/10/2019 |
11.01
|
5,270 | 11.01 | 11.01 | 10.08 | 0 | 0 | 0 |
01/10/2019 |
11.01
|
37 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
30/09/2019 |
11.01
|
3,600 | 10.94 | 11.01 | 11.01 | 0 | 0 | 0 |
27/09/2019 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
26/09/2019 |
10.94
|
5,100 | 11.16 | 11.16 | 10.94 | 0 | 0 | 0 |
25/09/2019 |
11.16
|
100 | 11.66 | 11.66 | 11.16 | 0 | 0 | 0 |
24/09/2019 |
11.66
|
3,600 | 12.89 | 12.89 | 11.66 | 0 | 0 | 0 |
23/09/2019 |
12.89
|
200 | 11.88 | 12.89 | 11.16 | 0 | 0 | 0 |
20/09/2019 |
11.88
|
37 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
19/09/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
18/09/2019 |
11.88
|
178 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
17/09/2019 |
11.88
|
4,400 | 10.80 | 11.88 | 11.88 | 0 | 0 | 0 |
16/09/2019 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
13/09/2019 |
10.80
|
2,200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
12/09/2019 |
10.80
|
2,993 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
11/09/2019 |
10.80
|
15,500 | 11.01 | 11.01 | 10.80 | 0 | 0 | 0 |
10/09/2019 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
09/09/2019 |
11.01
|
1,000 | 11.52 | 11.52 | 11.01 | 0 | 0 | 0 |
06/09/2019 |
11.52
|
21,200 | 11.88 | 11.88 | 11.52 | 0 | 0 | 0 |
05/09/2019 |
11.88
|
3,600 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
04/09/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
03/09/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
30/08/2019 |
11.88
|
3,000 | 11.37 | 11.88 | 11.88 | 0 | 0 | 0 |
29/08/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
28/08/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
27/08/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
26/08/2019 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
23/08/2019 |
11.37
|
175 | 11.88 | 11.88 | 11.37 | 0 | 0 | 0 |
22/08/2019 |
11.88
|
18,900 | 10.80 | 11.88 | 10.80 | 0 | 0 | 0 |
21/08/2019 |
10.80
|
100 | 10.65 | 10.80 | 10.80 | 0 | 0 | 0 |
20/08/2019 |
10.65
|
528 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
19/08/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
16/08/2019 |
10.65
|
7,045 | 10.51 | 10.65 | 10.65 | 0 | 0 | 0 |
15/08/2019 |
10.51
|
200 | 11.01 | 11.01 | 10.51 | 0 | 0 | 0 |
14/08/2019 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
13/08/2019 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
12/08/2019 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
09/08/2019 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
08/08/2019 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
07/08/2019 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
06/08/2019 |
11.01
|
2,200 | 10.65 | 11.01 | 10.65 | 0 | 0 | 0 |
05/08/2019 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
02/08/2019 |
10.65
|
4,100 | 10.87 | 10.87 | 10.65 | 0 | 0 | 0 |
01/08/2019 |
10.87
|
4,226 | 11.16 | 11.16 | 10.87 | 0 | 0 | 0 |
31/07/2019 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
30/07/2019 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
29/07/2019 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
26/07/2019 |
11.16
|
4 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
25/07/2019 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
24/07/2019 |
11.16
|
4,500 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
23/07/2019 |
11.16
|
5,000 | 11.16 | 11.16 | 11.01 | 0 | 0 | 0 |
22/07/2019 |
11.16
|
4,000 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
19/07/2019 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
18/07/2019 |
11.16
|
1,000 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
17/07/2019 |
11.16
|
2,113 | 11.52 | 11.52 | 11.16 | 0 | 0 | 0 |
16/07/2019 |
11.52
|
5,800 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
15/07/2019 |
11.52
|
6,000 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
12/07/2019 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |