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) |
-0.10 | -0.88% | 22,700 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
-0.10 | -0.88% | 90,300 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-24) |
-0.30 | -2.61% | 102,900 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.80 | -6.67% | 275,800 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-26) |
-2.90 | -20.57% | 605,800 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-10-03) |
-2.40 | -17.65% | 1,462,395 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-06) |
-11.84 | -51.38% | 9,635,170 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-17) |
-5.54 | -33.08% | 13,118,420 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
10.76
|
6,000 | 11.16 | 11.16 | 10.76 | 0 | 0 | 0 |
10/07/2019 |
11.16
|
10,700 | 10.20 | 11.16 | 10.36 | 0 | 0 | 0 |
09/07/2019 |
10.20
|
5,000 | 9.88 | 10.20 | 10.20 | 0 | 0 | 0 |
08/07/2019 |
9.88
|
300 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
05/07/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
04/07/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
03/07/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
02/07/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
01/07/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
28/06/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
27/06/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
26/06/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
25/06/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
24/06/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
21/06/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
20/06/2019 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
19/06/2019 |
9.88
|
100 | 9.56 | 9.88 | 9.88 | 0 | 0 | 0 |
18/06/2019 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
17/06/2019 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
14/06/2019 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
13/06/2019 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
12/06/2019 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
11/06/2019 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
10/06/2019 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
07/06/2019 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
06/06/2019 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
05/06/2019 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
04/06/2019 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
03/06/2019 |
9.56
|
1,000 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
31/05/2019 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
30/05/2019 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
29/05/2019 |
9.56
|
2,700 | 9.72 | 9.72 | 9.56 | 0 | 0 | 0 |
28/05/2019 |
9.72
|
5,500 | 10.04 | 10.04 | 9.72 | 0 | 0 | 0 |
27/05/2019 |
10.04
|
200 | 10.84 | 10.84 | 10.04 | 0 | 0 | 0 |
24/05/2019 |
10.84
|
2,200 | 10.76 | 10.84 | 9.80 | 0 | 0 | 0 |
23/05/2019 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
22/05/2019 |
10.76
|
1,100 | 10.92 | 10.92 | 10.28 | 0 | 0 | 0 |
21/05/2019 |
10.92
|
2,200 | 10.92 | 11.00 | 10.92 | 0 | 0 | 0 |
20/05/2019 |
10.92
|
3,000 | 10.92 | 11.00 | 10.84 | 0 | 0 | 0 |
17/05/2019 |
10.92
|
100 | 10.60 | 10.92 | 10.92 | 0 | 0 | 0 |
16/05/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
15/05/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
14/05/2019 |
10.60
|
100 | 9.72 | 10.60 | 10.60 | 0 | 0 | 0 |
13/05/2019 |
9.72
|
60 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
10/05/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
09/05/2019 |
9.72
|
1,000 | 10.04 | 10.04 | 9.72 | 0 | 0 | 0 |
08/05/2019 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
07/05/2019 |
10.04
|
5,700 | 11.08 | 11.08 | 10.04 | 0 | 0 | 0 |
06/05/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
03/05/2019 |
11.08
|
200 | 10.92 | 11.08 | 11.08 | 0 | 0 | 0 |
02/05/2019 |
10.92
|
6 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
26/04/2019 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
25/04/2019 |
10.92
|
100 | 10.44 | 10.92 | 10.92 | 0 | 0 | 0 |
24/04/2019 |
10.44
|
100 | 11.00 | 11.00 | 10.44 | 0 | 0 | 0 |
23/04/2019 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
22/04/2019 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
19/04/2019 |
11.00
|
2,300 | 10.60 | 11.08 | 10.52 | 0 | 0 | 0 |
18/04/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
17/04/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
16/04/2019 |
10.60
|
2,000 | 11.08 | 11.08 | 10.60 | 0 | 0 | 0 |
12/04/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
11/04/2019 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
10/04/2019 |
11.08
|
2,300 | 10.60 | 11.08 | 11.08 | 0 | 0 | 0 |
09/04/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
08/04/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
05/04/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
04/04/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
03/04/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
02/04/2019 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
01/04/2019 |
10.60
|
3,000 | 10.68 | 10.68 | 10.60 | 0 | 0 | 0 |
29/03/2019 |
10.68
|
6 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
28/03/2019 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
27/03/2019 |
10.68
|
4,600 | 10.76 | 10.76 | 10.68 | 0 | 0 | 0 |
26/03/2019 |
10.76
|
8 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
25/03/2019 |
10.76
|
100 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
22/03/2019 |
10.76
|
1,600 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
21/03/2019 |
10.76
|
4,600 | 11.87 | 11.87 | 10.76 | 0 | 0 | 0 |
20/03/2019 |
11.87
|
100 | 11.72 | 11.87 | 11.87 | 0 | 0 | 0 |
19/03/2019 |
11.72
|
100 | 10.68 | 11.72 | 11.72 | 0 | 0 | 0 |
18/03/2019 |
10.68
|
2,000 | 10.76 | 10.76 | 10.68 | 0 | 0 | 0 |
15/03/2019 |
10.76
|
1,500 | 11.64 | 11.64 | 10.76 | 1,000 | 0 | 0.0 |
14/03/2019 |
11.64
|
100 | 10.68 | 11.64 | 11.64 | 0 | 0 | 0 |
13/03/2019 |
10.68
|
1,300 | 10.68 | 11.72 | 10.68 | 0 | 0 | 0 |
12/03/2019 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
11/03/2019 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
08/03/2019 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
07/03/2019 |
10.68
|
7,200 | 11.56 | 11.72 | 10.68 | 0 | 0 | 0 |
06/03/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
05/03/2019 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
04/03/2019 |
11.56
|
1,200 | 10.76 | 11.64 | 10.76 | 0 | 0 | 0 |
01/03/2019 |
10.76
|
2,100 | 11.64 | 11.64 | 10.76 | 0 | 0 | 0 |
28/02/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
27/02/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
26/02/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
25/02/2019 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
22/02/2019 |
11.64
|
100 | 10.76 | 11.64 | 11.64 | 0 | 0 | 0 |
21/02/2019 |
10.76
|
200 | 10.76 | 11.64 | 10.76 | 0 | 0 | 0 |
20/02/2019 |
10.76
|
1,000 | 11.87 | 11.87 | 10.76 | 0 | 0 | 0 |
19/02/2019 |
11.87
|
1,200 | 11.87 | 11.87 | 10.76 | 0 | 0 | 0 |
18/02/2019 |
11.87
|
0 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |