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 | -2.80% | 19,200 | 0 | 0 |
10.40
10.80
10.60
|
2 tháng
(2024-07-22) |
-0.50 | -4.59% | 103,500 | 0 | 0 |
10.10
11
10.60
|
3 tháng
(2024-06-21) |
-1.20 | -10.31% | 548,800 | 0 | 0 |
10.10
11.60
10.60
|
6 tháng
(2024-03-25) |
-0.81 | -7.25% | 752,514 | 0 | 0 |
9.87
12.27
10.60
|
12 tháng
(2023-09-25) |
-0.14 | -1.34% | 846,851 | 0 | 0 |
9.87
12.27
10.60
|
24 tháng
(2022-09-30) |
-0.41 | -3.76% | 1,252,660 | 0 | 0 |
9.64
12.43
10.60
|
36 tháng
(2021-10-05) |
-6.47 | -38.34% | 5,179,564 | 0 | 0 |
9.55
18.46
10.60
|
60 tháng
(2019-10-16) |
3.97 | 61.73% | 11,819,904 | 0 | -0.0 |
5.22
26.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
09/07/2019 |
6.81
|
5,200 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
08/07/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
05/07/2019 |
6.43
|
400 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
04/07/2019 |
7.04
|
1,000 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
03/07/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
02/07/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
01/07/2019 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
28/06/2019 |
7.11
|
1,200 | 6.96 | 7.11 | 6.96 | 0 | 0 | 0 |
27/06/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
26/06/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
25/06/2019 |
6.73
|
4,800 | 6.73 | 6.96 | 6.73 | 0 | 0 | 0 |
24/06/2019 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
21/06/2019 |
6.51
|
100 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
20/06/2019 |
6.43
|
1,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
19/06/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
18/06/2019 |
5.75
|
800 | 6.58 | 6.58 | 5.75 | 0 | 0 | 0 |
17/06/2019 |
6.51
|
9,100 | 6.88 | 6.88 | 6.51 | 0 | 0 | 0 |
14/06/2019 |
7.57
|
500 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
13/06/2019 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
12/06/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
11/06/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
10/06/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
07/06/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
06/06/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
05/06/2019 |
7.19
|
1,500 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
04/06/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
03/06/2019 |
7.57
|
1,500 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
31/05/2019 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
30/05/2019 |
7.57
|
2,300 | 7.64 | 7.64 | 7.57 | 0 | 0 | 0 |
29/05/2019 |
7.94
|
1,100 | 7.57 | 7.94 | 7.57 | 0 | 0 | 0 |
28/05/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
27/05/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
24/05/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
23/05/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
22/05/2019 |
7.57
|
2,500 | 7.94 | 7.94 | 7.57 | 0 | 0 | 0 |
21/05/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
20/05/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
17/05/2019 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
16/05/2019 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
15/05/2019 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
14/05/2019 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
13/05/2019 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
10/05/2019 |
8.32
|
1,600 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
09/05/2019 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
08/05/2019 |
8.70
|
2,600 | 9.91 | 9.91 | 8.70 | 0 | 0 | 0 |
07/05/2019 |
8.70
|
5,100 | 10.52 | 10.52 | 8.70 | 0 | 0 | 0 |
06/05/2019 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
03/05/2019 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
02/05/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
26/04/2019 |
8.32
|
7,900 | 9.61 | 9.61 | 8.32 | 0 | 0 | 0 |
25/04/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
24/04/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
23/04/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
22/04/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
19/04/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
18/04/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
17/04/2019 |
8.47
|
1,100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
16/04/2019 |
9.38
|
100 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
12/04/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
11/04/2019 |
8.17
|
200 | 8.32 | 8.32 | 8.17 | 0 | 0 | 0 |
10/04/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
09/04/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
08/04/2019 |
8.93
|
500 | 9.61 | 9.61 | 8.93 | 0 | 0 | 0 |
05/04/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
04/04/2019 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
03/04/2019 |
8.47
|
4,844 | 8.55 | 8.55 | 8.47 | 0 | 0 | 0 |
02/04/2019 |
9.91
|
109 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
01/04/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
29/03/2019 |
8.70
|
1,200 | 8.47 | 8.70 | 8.47 | 0 | 0 | 0 |
28/03/2019 |
9.76
|
300 | 9.76 | 9.76 | 8.93 | 0 | 0 | 0 |
27/03/2019 |
9.08
|
1,300 | 8.70 | 9.99 | 8.70 | 0 | 0 | 0 |
26/03/2019 |
8.70
|
300 | 9.00 | 9.00 | 8.70 | 0 | 0 | 0 |
25/03/2019 |
8.62
|
2,900 | 8.78 | 8.78 | 8.02 | 0 | 0 | 0 |
22/03/2019 |
8.85
|
800 | 8.17 | 8.85 | 8.17 | 0 | 0 | 0 |
21/03/2019 |
9.61
|
100 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
20/03/2019 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
19/03/2019 |
11.27
|
11 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
18/03/2019 |
11.27
|
1 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
15/03/2019 |
11.27
|
100 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
14/03/2019 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
13/03/2019 |
9.91
|
100 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
12/03/2019 |
8.70
|
405 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
11/03/2019 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
08/03/2019 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
07/03/2019 |
8.93
|
202 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
06/03/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
05/03/2019 |
9.30
|
107 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
04/03/2019 |
9.08
|
143 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
01/03/2019 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
28/02/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
27/02/2019 |
9.00
|
500 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
26/02/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
25/02/2019 |
10.52
|
100 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
22/02/2019 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
21/02/2019 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
20/02/2019 |
10.52
|
100 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
19/02/2019 |
9.38
|
100 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
18/02/2019 |
9.08
|
3,100 | 9.08 | 9.68 | 9.08 | 0 | 0 | 0 |
15/02/2019 |
9.08
|
200 | 11.20 | 11.20 | 9.08 | 0 | 0 | 0 |