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) |
1.20 | 9.92% | 1,885,500 | 778,800 | 10.0 |
12.10
13.30
13.30
|
2 tháng
(2024-07-22) |
0.60 | 4.72% | 3,229,800 | 1,370,000 | 16.9 |
11.50
13.30
13.30
|
3 tháng
(2024-06-21) |
0.70 | 5.56% | 7,396,300 | 1,370,100 | 16.9 |
11.50
13.30
13.30
|
6 tháng
(2024-03-25) |
1.30 | 10.83% | 13,523,800 | 1,368,300 | 16.9 |
10.90
13.30
13.30
|
12 tháng
(2023-09-25) |
0.70 | 5.56% | 15,819,800 | 1,371,100 | 17.0 |
10.90
13.30
13.30
|
24 tháng
(2022-09-30) |
-11.10 | -45.49% | 29,484,634 | 1,375,697 | 17.0 |
10.50
24.60
13.30
|
36 tháng
(2021-10-05) |
-5.82 | -30.42% | 54,503,060 | 1,348,211 | 16.0 |
10.50
39.90
13.30
|
60 tháng
(2019-10-16) |
4.89 | 58.20% | 102,216,794 | 1,374,411 | 16.3 |
7.96
39.90
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2019 |
9.03
|
500 | 9.12 | 9.12 | 8.94 | 0 | 0 | 0 |
08/07/2019 |
9.12
|
520 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
05/07/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
04/07/2019 |
9.12
|
0 | 9.20 | 9.12 | 9.12 | 0 | 0 | 0 |
03/07/2019 |
9.20
|
1,010 | 9.29 | 9.29 | 8.85 | 0 | 0 | 0 |
02/07/2019 |
9.29
|
1,500 | 9.29 | 9.29 | 8.85 | 0 | 0 | 0 |
01/07/2019 |
9.29
|
500 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
28/06/2019 |
9.29
|
9,900 | 8.94 | 9.29 | 8.94 | 0 | 0 | 0 |
27/06/2019 |
8.94
|
600 | 8.85 | 8.94 | 8.94 | 0 | 0 | 0 |
26/06/2019 |
8.85
|
600 | 8.94 | 8.94 | 8.85 | 0 | 0 | 0 |
25/06/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
24/06/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
21/06/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
20/06/2019 |
8.94
|
10 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
19/06/2019 |
8.94
|
800 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
18/06/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
17/06/2019 |
8.94
|
29,550 | 8.58 | 8.94 | 8.85 | 0 | 0 | 0 |
14/06/2019 |
8.58
|
1,000 | 8.94 | 8.94 | 8.58 | 0 | 0 | 0 |
13/06/2019 |
8.94
|
4,280 | 9.12 | 9.12 | 8.94 | 0 | 0 | 0 |
12/06/2019 |
9.12
|
1,000 | 9.29 | 9.29 | 9.12 | 0 | 0 | 0 |
11/06/2019 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
10/06/2019 |
9.29
|
535 | 9.20 | 9.29 | 9.20 | 0 | 0 | 0 |
07/06/2019 |
9.20
|
510 | 9.29 | 9.29 | 9.20 | 0 | 0 | 0 |
06/06/2019 |
9.29
|
539 | 9.20 | 9.29 | 9.29 | 0 | 0 | 0 |
05/06/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
04/06/2019 |
9.20
|
3,100 | 9.29 | 9.38 | 9.20 | 0 | 0 | 0 |
03/06/2019 |
9.29
|
3,000 | 9.38 | 9.38 | 9.12 | 0 | 0 | 0 |
31/05/2019 |
9.38
|
205 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
30/05/2019 |
9.38
|
300 | 9.12 | 9.38 | 9.38 | 0 | 0 | 0 |
29/05/2019 |
9.12
|
3,300 | 9.47 | 9.47 | 9.12 | 0 | 0 | 0 |
28/05/2019 |
9.47
|
300 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
27/05/2019 |
9.47
|
393 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
24/05/2019 |
9.47
|
2,400 | 9.20 | 9.47 | 9.20 | 0 | 0 | 0 |
23/05/2019 |
9.20
|
300 | 9.56 | 9.56 | 9.20 | 0 | 0 | 0 |
22/05/2019 |
9.56
|
1,000 | 9.56 | 9.56 | 9.47 | 0 | 0 | 0 |
21/05/2019 |
9.56
|
601 | 9.12 | 9.56 | 9.56 | 0 | 0 | 0 |
20/05/2019 |
9.12
|
4,410 | 9.12 | 9.56 | 9.12 | 0 | 0 | 0 |
17/05/2019 |
9.12
|
6,900 | 9.56 | 9.56 | 9.12 | 0 | 0 | 0 |
16/05/2019 |
9.56
|
200 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
15/05/2019 |
9.56
|
1,885 | 9.20 | 9.56 | 9.20 | 0 | 0 | 0 |
14/05/2019 |
9.20
|
8,800 | 9.29 | 9.56 | 9.20 | 0 | 0 | 0 |
13/05/2019 |
9.29
|
6,710 | 9.73 | 9.73 | 9.29 | 0 | 0 | 0 |
10/05/2019 |
9.73
|
9,500 | 9.38 | 9.73 | 8.58 | 0 | 0 | 0 |
09/05/2019 |
9.38
|
58 | 9.20 | 9.38 | 9.38 | 0 | 0 | 0 |
08/05/2019 |
9.20
|
3,202 | 9.29 | 9.73 | 9.20 | 0 | 0 | 0 |
07/05/2019 |
9.29
|
2,045 | 9.56 | 9.56 | 9.29 | 0 | 0 | 0 |
06/05/2019 |
9.56
|
1,300 | 9.47 | 9.56 | 9.56 | 0 | 0 | 0 |
03/05/2019 |
9.47
|
10,100 | 9.03 | 9.47 | 9.38 | 0 | 0 | 0 |
02/05/2019 |
9.03
|
361 | 9.47 | 9.47 | 9.03 | 0 | 0 | 0 |
26/04/2019 |
9.47
|
6,200 | 9.47 | 9.56 | 9.29 | 0 | 0 | 0 |
25/04/2019 |
9.47
|
1,500 | 9.29 | 9.47 | 9.29 | 0 | 0 | 0 |
24/04/2019 |
9.29
|
660 | 9.38 | 9.47 | 9.29 | 0 | 0 | 0 |
23/04/2019 |
9.38
|
6,242 | 9.56 | 9.56 | 9.20 | 0 | 0 | 0 |
22/04/2019 |
9.56
|
2,115 | 9.47 | 9.56 | 9.47 | 0 | 0 | 0 |
19/04/2019 |
9.47
|
1,000 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
18/04/2019 |
9.47
|
2,500 | 9.47 | 9.56 | 9.38 | 0 | 0 | 0 |
17/04/2019 |
9.47
|
2,300 | 9.38 | 9.56 | 9.38 | 0 | 0 | 0 |
16/04/2019 |
9.38
|
100 | 9.65 | 9.65 | 9.38 | 0 | 0 | 0 |
12/04/2019 |
9.65
|
17,862 | 9.65 | 9.65 | 9.29 | 0 | 0 | 0 |
11/04/2019 |
9.65
|
30,696 | 9.29 | 9.65 | 9.29 | 0 | 0 | 0 |
10/04/2019 |
9.29
|
6,300 | 9.38 | 9.38 | 9.29 | 0 | 0 | 0 |
09/04/2019 |
9.38
|
10,000 | 9.20 | 9.47 | 9.12 | 0 | 0 | 0 |
08/04/2019 |
9.20
|
1,596 | 9.47 | 9.47 | 9.03 | 0 | 0 | 0 |
05/04/2019 |
9.47
|
0 | 9.56 | 9.47 | 9.47 | 0 | 0 | 0 |
04/04/2019 |
9.56
|
13,400 | 9.47 | 9.56 | 9.38 | 0 | 0 | 0 |
03/04/2019 |
9.47
|
6,000 | 9.47 | 9.56 | 9.38 | 0 | 0 | 0 |
02/04/2019 |
9.47
|
6,300 | 9.73 | 9.73 | 9.38 | 0 | 0 | 0 |
01/04/2019 |
9.73
|
9,300 | 9.65 | 9.73 | 9.29 | 0 | 0 | 0 |
29/03/2019 |
9.65
|
13,300 | 9.12 | 9.65 | 9.20 | 0 | 0 | 0 |
28/03/2019 |
9.12
|
8,620 | 8.85 | 9.20 | 8.85 | 0 | 0 | 0 |
27/03/2019 |
8.85
|
1,000 | 9.20 | 9.20 | 8.85 | 0 | 0 | 0 |
26/03/2019 |
9.20
|
5,300 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
25/03/2019 |
9.20
|
320 | 9.12 | 9.20 | 9.20 | 0 | 0 | 0 |
22/03/2019 |
9.12
|
16,080 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
21/03/2019 |
9.12
|
2,335 | 9.20 | 9.20 | 8.76 | 0 | 0 | 0 |
20/03/2019 |
9.20
|
2,810 | 9.12 | 9.20 | 9.03 | 0 | 0 | 0 |
19/03/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
18/03/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
15/03/2019 |
9.12
|
32,800 | 9.12 | 9.12 | 8.85 | 0 | 0 | 0 |
14/03/2019 |
9.12
|
48,714 | 9.03 | 9.12 | 8.67 | 0 | 0 | 0 |
13/03/2019 |
9.03
|
500 | 9.12 | 9.12 | 9.03 | 0 | 0 | 0 |
12/03/2019 |
9.12
|
12,170 | 8.85 | 9.12 | 8.76 | 0 | 0 | 0 |
11/03/2019 |
8.85
|
1,704 | 8.94 | 9.12 | 8.85 | 0 | 0 | 0 |
08/03/2019 |
8.94
|
7,000 | 9.20 | 9.20 | 8.94 | 0 | 0 | 0 |
07/03/2019 |
9.20
|
9,200 | 9.03 | 9.20 | 8.94 | 0 | 0 | 0 |
06/03/2019 |
9.03
|
2,885 | 9.20 | 9.29 | 9.03 | 0 | 0 | 0 |
05/03/2019 |
9.20
|
4,003 | 9.20 | 9.20 | 9.12 | 0 | 0 | 0 |
04/03/2019 |
9.20
|
13,410 | 9.38 | 9.38 | 9.20 | 0 | 0 | 0 |
01/03/2019 |
9.38
|
13,303 | 9.29 | 9.38 | 9.20 | 0 | 0 | 0 |
28/02/2019 |
9.29
|
1,465 | 9.29 | 9.29 | 9.20 | 0 | 0 | 0 |
27/02/2019 |
9.29
|
1,200 | 9.20 | 9.38 | 9.12 | 0 | 0 | 0 |
26/02/2019 |
9.20
|
12,000 | 9.20 | 9.20 | 8.76 | 0 | 0 | 0 |
25/02/2019 |
9.20
|
14,624 | 9.29 | 9.29 | 8.50 | 0 | 0 | 0 |
22/02/2019 |
9.29
|
16,000 | 8.85 | 9.29 | 8.76 | 0 | 0 | 0 |
21/02/2019 |
8.85
|
16,000 | 8.58 | 9.12 | 8.67 | 0 | 0 | 0 |
20/02/2019 |
8.58
|
1,215 | 8.50 | 8.85 | 8.58 | 0 | 0 | 0 |
19/02/2019 |
8.50
|
3,100 | 8.85 | 8.85 | 8.50 | 0 | 0 | 0 |
18/02/2019 |
8.85
|
619 | 9.03 | 9.03 | 8.85 | 0 | 0 | 0 |
15/02/2019 |
9.03
|
660 | 8.94 | 9.03 | 8.85 | 0 | 0 | 0 |
14/02/2019 |
8.94
|
8,200 | 9.73 | 9.73 | 8.85 | 0 | 0 | 0 |