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) |
-0.20 | -1.75% | 63,000 | 0 | 0 |
10.50
12
10.90
|
2 tháng
(2024-07-22) |
-0.50 | -4.27% | 75,100 | 0 | 0 |
9.50
12
10.90
|
3 tháng
(2024-06-21) |
-0.50 | -4.27% | 76,100 | 0 | 0 |
9.50
12
10.90
|
6 tháng
(2024-03-25) |
1 | 9.80% | 100,900 | 0 | 0 |
9
12
10.90
|
12 tháng
(2023-09-25) |
0.70 | 6.67% | 412,900 | 0 | 0 |
9
20.20
10.90
|
24 tháng
(2022-09-30) |
0.80 | 7.69% | 917,700 | 0 | 0 |
9
20.20
10.90
|
36 tháng
(2021-10-05) |
1.60 | 16.67% | 1,122,083 | -14,000 | -0.1 |
7.10
20.20
10.90
|
60 tháng
(2019-10-16) |
-0.22 | -1.90% | 1,607,977 | -22,200 | -0.2 |
7.10
20.20
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2019 |
10.47
|
400 | 10.92 | 10.92 | 10.47 | 0 | 0 | 0 |
08/04/2019 |
10.92
|
110 | 10.47 | 10.92 | 10.92 | 0 | 0 | 0 |
05/04/2019 |
10.47
|
750 | 11.19 | 11.19 | 10.47 | 0 | 0 | 0 |
04/04/2019 |
11.19
|
220 | 10.65 | 11.19 | 11.19 | 0 | 0 | 0 |
03/04/2019 |
10.65
|
1,907 | 11.65 | 11.65 | 10.47 | 0 | 0 | 0 |
02/04/2019 |
11.65
|
300 | 11.83 | 11.83 | 11.65 | 0 | 0 | 0 |
01/04/2019 |
11.83
|
375 | 12.10 | 12.10 | 11.83 | 0 | 0 | 0 |
29/03/2019 |
12.10
|
115,990 | 11.56 | 12.56 | 10.28 | 0 | 0 | 0 |
28/03/2019 |
11.56
|
21,105 | 11.10 | 12.01 | 11.56 | 0 | 0 | 0 |
27/03/2019 |
11.10
|
26,700 | 10.92 | 11.38 | 10.83 | 0 | 0 | 0 |
26/03/2019 |
10.92
|
36,375 | 9.83 | 10.92 | 9.83 | 0 | 0 | 0 |
25/03/2019 |
9.83
|
1,600 | 9.74 | 9.83 | 9.83 | 0 | 0 | 0 |
22/03/2019 |
9.74
|
4,900 | 10.01 | 10.01 | 9.74 | 0 | 0 | 0 |
21/03/2019 |
10.01
|
200 | 10.01 | 10.19 | 10.01 | 0 | 0 | 0 |
20/03/2019 |
10.01
|
1,600 | 9.92 | 10.01 | 9.92 | 0 | 0 | 0 |
19/03/2019 |
9.92
|
1,900 | 10.01 | 10.01 | 9.74 | 0 | 0 | 0 |
18/03/2019 |
10.01
|
100 | 9.65 | 10.01 | 10.01 | 0 | 0 | 0 |
15/03/2019 |
9.65
|
8,000 | 10.01 | 10.01 | 9.65 | 0 | 0 | 0 |
14/03/2019 |
10.01
|
11,500 | 9.83 | 10.01 | 9.74 | 0 | 0 | 0 |
13/03/2019 |
9.83
|
2,000 | 9.83 | 10.47 | 9.83 | 0 | 0 | 0 |
12/03/2019 |
9.83
|
200 | 9.65 | 9.83 | 9.83 | 0 | 0 | 0 |
11/03/2019 |
9.65
|
1,300 | 9.74 | 9.74 | 9.65 | 0 | 0 | 0 |
08/03/2019 |
9.74
|
2,200 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
07/03/2019 |
9.74
|
5,800 | 9.65 | 9.74 | 9.74 | 0 | 0 | 0 |
06/03/2019 |
9.65
|
3,800 | 9.74 | 9.74 | 9.65 | 0 | 0 | 0 |
05/03/2019 |
9.74
|
3,900 | 9.56 | 9.74 | 9.56 | 0 | 0 | 0 |
04/03/2019 |
9.56
|
4,300 | 9.56 | 9.74 | 9.56 | 0 | 0 | 0 |
01/03/2019 |
9.56
|
3,100 | 9.56 | 9.65 | 9.56 | 0 | 0 | 0 |
28/02/2019 |
9.56
|
4,200 | 10.01 | 10.01 | 9.56 | 0 | 0 | 0 |
27/02/2019 |
10.01
|
2,200 | 9.46 | 10.01 | 9.46 | 0 | 0 | 0 |
26/02/2019 |
9.46
|
11,600 | 10.10 | 10.10 | 9.46 | 0 | 0 | 0 |
25/02/2019 |
10.10
|
9,800 | 10.19 | 10.19 | 9.10 | 0 | 0 | 0 |
22/02/2019 |
10.19
|
200 | 9.56 | 10.19 | 10.19 | 0 | 0 | 0 |
21/02/2019 |
9.56
|
1,000 | 9.46 | 9.56 | 9.56 | 0 | 0 | 0 |
20/02/2019 |
9.46
|
16,800 | 9.92 | 10.47 | 9.46 | 0 | 0 | 0 |
19/02/2019 |
9.92
|
5,300 | 10.47 | 12.38 | 9.92 | 0 | 0 | 0 |
18/02/2019 |
10.47
|
300 | 10.01 | 11.47 | 10.47 | 0 | 0 | 0 |
15/02/2019 |
10.01
|
300 | 10.38 | 10.38 | 9.83 | 0 | 0 | 0 |
14/02/2019 |
10.38
|
8,800 | 10.01 | 10.38 | 9.74 | 0 | 0 | 0 |
13/02/2019 |
10.01
|
0 | 10.47 | 10.01 | 10.01 | 0 | 0 | 0 |
12/02/2019 |
10.47
|
2,000 | 10.01 | 10.83 | 9.56 | 0 | 0 | 0 |
11/02/2019 |
10.01
|
200 | 10.47 | 10.47 | 10.01 | 0 | 0 | 0 |
01/02/2019 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
31/01/2019 |
10.47
|
400 | 10.92 | 10.92 | 10.47 | 0 | 0 | 0 |
30/01/2019 |
10.92
|
100 | 10.47 | 10.92 | 10.92 | 0 | 0 | 0 |
29/01/2019 |
10.47
|
500 | 10.28 | 10.47 | 10.28 | 0 | 0 | 0 |
28/01/2019 |
10.28
|
1,600 | 10.19 | 10.92 | 10.28 | 0 | 0 | 0 |
25/01/2019 |
10.19
|
1,700 | 10.01 | 10.38 | 10.19 | 0 | 0 | 0 |
24/01/2019 |
10.01
|
3,400 | 10.10 | 10.38 | 9.92 | 0 | 0 | 0 |
23/01/2019 |
10.10
|
800 | 10.38 | 10.38 | 10.10 | 0 | 0 | 0 |
22/01/2019 |
10.38
|
2,000 | 10.47 | 10.92 | 10.01 | 0 | 0 | 0 |
21/01/2019 |
10.47
|
2,000 | 11.01 | 11.01 | 10.47 | 0 | 0 | 0 |
18/01/2019 |
11.01
|
5,000 | 10.83 | 11.29 | 10.10 | 0 | 0 | 0 |
17/01/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
16/01/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
15/01/2019 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
14/01/2019 |
10.83
|
0 | 10.92 | 10.83 | 10.83 | 0 | 0 | 0 |
11/01/2019 |
10.92
|
2,700 | 11.29 | 11.29 | 10.65 | 0 | 0 | 0 |
10/01/2019 |
11.29
|
1,300 | 11.01 | 11.29 | 10.74 | 0 | 0 | 0 |
09/01/2019 |
11.01
|
400 | 11.01 | 11.01 | 10.74 | 0 | 0 | 0 |
08/01/2019 |
11.01
|
600 | 11.56 | 11.56 | 11.01 | 0 | 0 | 0 |
07/01/2019 |
11.56
|
5,400 | 10.92 | 11.83 | 11.01 | 0 | 0 | 0 |
04/01/2019 |
10.92
|
300 | 11.65 | 11.65 | 10.92 | 0 | 0 | 0 |
03/01/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
02/01/2019 |
11.65
|
0 | 12.29 | 11.65 | 11.65 | 0 | 0 | 0 |
28/12/2018 |
12.29
|
88,600 | 11.74 | 12.29 | 10.56 | 0 | 0 | 0 |
27/12/2018 |
11.74
|
16,500 | 11.10 | 11.74 | 10.65 | 0 | 0 | 0 |
26/12/2018 |
11.10
|
13,700 | 10.74 | 11.74 | 10.83 | 200 | 0 | 0.0 |
25/12/2018 |
10.74
|
17,400 | 11.10 | 11.83 | 10.38 | 0 | 0 | 0 |
24/12/2018 |
11.10
|
1,100 | 11.01 | 11.83 | 11.01 | 0 | 0 | 0 |
21/12/2018 |
11.01
|
3,800 | 10.92 | 11.83 | 10.65 | 0 | 0 | 0 |
20/12/2018 |
10.92
|
15,005 | 11.74 | 11.83 | 10.47 | 0 | 0 | 0 |
19/12/2018 |
11.74
|
1,700 | 11.83 | 11.83 | 11.01 | 0 | 0 | 0 |
18/12/2018 |
11.83
|
7,000 | 11.83 | 12.10 | 11.38 | 0 | 0 | 0 |
17/12/2018 |
11.83
|
40,000 | 11.65 | 13.65 | 11.65 | 0 | 0 | 0 |
14/12/2018 |
11.65
|
45,100 | 11.19 | 12.56 | 11.29 | 0 | 0 | 0 |
13/12/2018 |
11.19
|
69,704 | 10.47 | 11.83 | 10.65 | 0 | 0 | 0 |
12/12/2018 |
10.47
|
14,200 | 10.83 | 11.01 | 10.38 | 0 | 0 | 0 |
11/12/2018 |
10.83
|
7,600 | 10.83 | 10.83 | 10.38 | 0 | 0 | 0 |
10/12/2018 |
10.83
|
9,700 | 10.74 | 10.83 | 10.28 | 0 | 0 | 0 |
07/12/2018 |
10.74
|
59,800 | 10.92 | 10.92 | 10.01 | 0 | 0 | 0 |
06/12/2018 |
10.92
|
9,300 | 10.83 | 10.92 | 10.10 | 0 | 0 | 0 |
05/12/2018 |
10.83
|
17,200 | 10.92 | 10.92 | 10.28 | 0 | 0 | 0 |
04/12/2018 |
10.92
|
8,300 | 11.19 | 11.29 | 10.56 | 0 | 0 | 0 |
03/12/2018 |
11.19
|
2,200 | 11.19 | 11.19 | 10.47 | 0 | 0 | 0 |
30/11/2018 |
11.19
|
9,901 | 10.92 | 11.29 | 10.92 | 0 | 0 | 0 |
29/11/2018 |
10.92
|
14,800 | 10.92 | 11.74 | 10.56 | 0 | 0 | 0 |
28/11/2018 |
10.92
|
10,900 | 10.74 | 12.56 | 10.83 | 0 | 0 | 0 |
27/11/2018 |
10.74
|
4,600 | 11.29 | 12.92 | 10.65 | 0 | 0 | 0 |
26/11/2018 |
11.29
|
11,806 | 11.47 | 12.29 | 11.29 | 0 | 0 | 0 |
23/11/2018 |
11.47
|
51,700 | 10.01 | 11.47 | 10.01 | 0 | 0 | 0 |
22/11/2018 |
10.01
|
7,600 | 10.01 | 10.01 | 9.92 | 0 | 0 | 0 |
21/11/2018 |
10.01
|
26,800 | 10.65 | 10.65 | 9.74 | 0 | 0 | 0 |
20/11/2018 |
10.65
|
600 | 10.56 | 10.65 | 10.01 | 0 | 0 | 0 |
19/11/2018 |
10.56
|
5,400 | 10.47 | 10.83 | 9.28 | 0 | 0 | 0 |
16/11/2018 |
10.47
|
926 | 10.56 | 10.56 | 9.28 | 0 | 0 | 0 |
15/11/2018 |
10.56
|
606 | 10.74 | 10.74 | 10.10 | 0 | 0 | 0 |
14/11/2018 |
10.74
|
10,400 | 10.56 | 10.83 | 9.92 | 0 | 0 | 0 |
13/11/2018 |
10.56
|
400 | 10.74 | 10.74 | 9.10 | 0 | 0 | 0 |
12/11/2018 |
10.74
|
1,253 | 10.10 | 10.74 | 9.10 | 0 | 0 | 0 |