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) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
10.67
|
100 | 10.37 | 10.67 | 10.67 | 100 | 0 | 0.0 |
10/07/2019 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
09/07/2019 |
10.37
|
100 | 9.77 | 10.37 | 10.37 | 100 | 0 | 0.0 |
08/07/2019 |
9.77
|
200 | 10.14 | 11.12 | 9.77 | 100 | 0 | 0.0 |
05/07/2019 |
10.14
|
300 | 10.37 | 10.37 | 10.07 | 200 | 0 | 0.0 |
04/07/2019 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
03/07/2019 |
10.37
|
100 | 9.84 | 10.37 | 10.37 | 100 | 0 | 0.0 |
02/07/2019 |
9.84
|
200 | 10.52 | 10.52 | 9.47 | 100 | 0 | 0.0 |
01/07/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
28/06/2019 |
10.52
|
100 | 9.69 | 10.52 | 10.52 | 100 | 0 | 0.0 |
27/06/2019 |
9.69
|
1,100 | 10.75 | 11.42 | 9.69 | 700 | 100 | 0.0 |
26/06/2019 |
10.75
|
51 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
25/06/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
24/06/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
21/06/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
20/06/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
19/06/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
18/06/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
17/06/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
14/06/2019 |
10.75
|
1,400 | 10.75 | 11.27 | 9.77 | 800 | 0 | 0.0 |
13/06/2019 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
12/06/2019 |
10.75
|
200 | 10.90 | 10.90 | 10.75 | 200 | 0 | 0.0 |
11/06/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
10/06/2019 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
07/06/2019 |
10.90
|
100 | 10.52 | 10.90 | 10.90 | 100 | 0 | 0.0 |
06/06/2019 |
10.52
|
300 | 10.75 | 10.75 | 9.69 | 100 | 0 | 0.0 |
05/06/2019 |
10.75
|
800 | 10.82 | 10.82 | 9.77 | 100 | 700 | -0.0 |
04/06/2019 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
03/06/2019 |
10.82
|
100 | 10.59 | 10.82 | 10.82 | 100 | 0 | 0.0 |
31/05/2019 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
30/05/2019 |
10.59
|
400 | 10.29 | 10.59 | 10.59 | 400 | 0 | 0.0 |
29/05/2019 |
10.29
|
200 | 10.44 | 10.44 | 9.47 | 100 | 0 | 0.0 |
28/05/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
27/05/2019 |
10.44
|
100 | 9.77 | 10.44 | 10.44 | 100 | 0 | 0.0 |
24/05/2019 |
9.77
|
300 | 9.47 | 10.07 | 9.47 | 200 | 0 | 0 |
23/05/2019 |
9.47
|
500 | 10.44 | 10.44 | 9.47 | 200 | 0 | 0 |
22/05/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
21/05/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
20/05/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
17/05/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
16/05/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
15/05/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
14/05/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
13/05/2019 |
10.44
|
100 | 10.29 | 10.44 | 10.44 | 100 | 0 | 0.0 |
10/05/2019 |
10.29
|
100 | 9.39 | 10.29 | 10.29 | 100 | 0 | 0.0 |
09/05/2019 |
9.39
|
400 | 10.29 | 10.67 | 9.39 | 100 | 0 | 0.0 |
08/05/2019 |
10.29
|
200 | 10.44 | 10.44 | 10.29 | 200 | 0 | 0.0 |
07/05/2019 |
10.44
|
300 | 10.67 | 10.67 | 9.62 | 100 | 0 | 0.0 |
06/05/2019 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
03/05/2019 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
02/05/2019 |
10.67
|
300 | 11.42 | 11.42 | 10.29 | 100 | 0 | 0.0 |
26/04/2019 |
11.42
|
1,900 | 10.44 | 11.42 | 10.29 | 1,900 | 0 | 0.0 |
25/04/2019 |
10.44
|
2,100 | 10.52 | 11.27 | 10.07 | 2,100 | 0 | 0.0 |
24/04/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
23/04/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
22/04/2019 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
19/04/2019 |
10.52
|
100 | 10.14 | 10.52 | 10.52 | 100 | 0 | 0.0 |
18/04/2019 |
10.14
|
700 | 10.29 | 10.29 | 9.39 | 100 | 0 | 0.0 |
17/04/2019 |
10.29
|
400 | 10.07 | 10.44 | 9.17 | 200 | 0 | 0.0 |
16/04/2019 |
10.07
|
200 | 9.39 | 10.07 | 9.77 | 200 | 0 | 0.0 |
12/04/2019 |
9.39
|
800 | 8.72 | 9.54 | 8.42 | 300 | 0 | 0.0 |
11/04/2019 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 100 | 0 | 0.0 |
10/04/2019 |
8.72
|
100 | 8.04 | 8.72 | 8.72 | 100 | 0 | 0.0 |
09/04/2019 |
8.04
|
236 | 8.57 | 9.17 | 8.04 | 100 | 0 | 0.0 |
08/04/2019 |
8.57
|
210 | 9.24 | 9.54 | 8.57 | 100 | 0 | 0.0 |
05/04/2019 |
9.24
|
100 | 8.79 | 9.24 | 9.24 | 100 | 0 | 0.0 |
04/04/2019 |
8.79
|
300 | 9.62 | 9.62 | 8.79 | 0 | 0 | 0 |
03/04/2019 |
9.62
|
3 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
02/04/2019 |
9.62
|
600 | 9.77 | 9.77 | 9.62 | 400 | 0 | 0.0 |
01/04/2019 |
9.77
|
800 | 10.44 | 10.44 | 9.47 | 200 | 0 | 0.0 |
29/03/2019 |
10.44
|
300 | 10.44 | 11.27 | 10.44 | 100 | 100 | 0 |
28/03/2019 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
27/03/2019 |
10.44
|
900 | 10.67 | 10.67 | 9.69 | 600 | 0 | 0.0 |
26/03/2019 |
10.67
|
1,800 | 10.14 | 11.12 | 9.17 | 1,300 | 200 | 0.0 |
25/03/2019 |
10.14
|
152 | 9.47 | 10.14 | 10.14 | 100 | 100 | 0 |
22/03/2019 |
9.47
|
210 | 9.24 | 10.07 | 9.47 | 100 | 0 | 0.0 |
21/03/2019 |
9.24
|
300 | 10.07 | 10.90 | 9.24 | 200 | 0 | 0.0 |
20/03/2019 |
10.07
|
200 | 10.07 | 10.52 | 10.07 | 100 | 0 | 0.0 |
19/03/2019 |
10.07
|
1,000 | 9.47 | 10.14 | 8.72 | 700 | 0 | 0.0 |
18/03/2019 |
9.47
|
500 | 10.44 | 11.12 | 9.47 | 300 | 0 | 0.0 |
15/03/2019 |
10.44
|
300 | 10.44 | 10.90 | 10.44 | 200 | 0 | 0.0 |
14/03/2019 |
10.44
|
600 | 10.52 | 10.90 | 9.47 | 200 | 0 | 0.0 |
13/03/2019 |
10.52
|
500 | 11.65 | 12.02 | 10.52 | 300 | 100 | 0.0 |
12/03/2019 |
11.65
|
100 | 11.27 | 11.65 | 11.65 | 100 | 0 | 0.0 |
11/03/2019 |
11.27
|
700 | 11.57 | 11.57 | 10.44 | 500 | 200 | 0.0 |
08/03/2019 |
11.57
|
100 | 12.85 | 12.85 | 11.57 | 0 | 0 | 0 |
07/03/2019 |
12.85
|
500 | 12.85 | 12.85 | 11.57 | 400 | 100 | 0.0 |
06/03/2019 |
12.85
|
300 | 14.20 | 15.03 | 12.85 | 200 | 100 | 0.0 |
05/03/2019 |
14.20
|
400 | 14.20 | 14.50 | 12.85 | 200 | 200 | 0 |
04/03/2019 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
01/03/2019 |
14.20
|
200 | 15.78 | 16.16 | 14.20 | 100 | 0 | 0.0 |
28/02/2019 |
15.78
|
200 | 15.03 | 15.78 | 15.40 | 200 | 0 | 0.0 |
27/02/2019 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 |
26/02/2019 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 |
25/02/2019 |
15.03
|
100 | 14.28 | 15.03 | 15.03 | 100 | 100 | 0 |
22/02/2019 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
21/02/2019 |
14.28
|
100 | 13.53 | 14.28 | 14.28 | 100 | 0 | 0.0 |
20/02/2019 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
19/02/2019 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
18/02/2019 |
13.53
|
300 | 14.95 | 15.40 | 13.53 | 100 | 200 | -0.0 |