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) |
1.80 | 12% | 5,300 | 0 | 0 |
15
17
16.80
|
2 tháng
(2024-07-22) |
0.30 | 1.82% | 6,000 | 0 | 0 |
15
17
16.80
|
3 tháng
(2024-06-21) |
1 | 6.33% | 37,300 | 2,100 | 0.0 |
15
21.80
16.80
|
6 tháng
(2024-03-25) |
0 | 0% | 63,413 | 2,100 | 0.0 |
14.50
21.80
16.80
|
12 tháng
(2023-09-25) |
-0.60 | -3.45% | 272,063 | 14,000 | 0.2 |
13.20
22.80
16.80
|
24 tháng
(2022-09-30) |
-1.07 | -6% | 521,949 | 12,500 | 0.2 |
11.90
44.80
16.80
|
36 tháng
(2021-10-05) |
7.55 | 81.64% | 988,263 | 14,600 | 0.3 |
8.94
44.80
16.80
|
60 tháng
(2019-10-16) |
3.40 | 25.33% | 1,134,270 | 13,600 | 0.3 |
6.39
44.80
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
09/07/2019 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
08/07/2019 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
05/07/2019 |
9.83
|
700 | 11.35 | 12.29 | 9.83 | 0 | 0 | 0 |
04/07/2019 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
03/07/2019 |
11.57
|
500 | 10.68 | 11.57 | 10.68 | 0 | 0 | 0 |
02/07/2019 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
01/07/2019 |
10.86
|
1,000 | 10.37 | 10.86 | 10.37 | 0 | 0 | 0 |
28/06/2019 |
10.63
|
1,300 | 9.38 | 10.63 | 9.38 | 0 | 0 | 0 |
27/06/2019 |
11.08
|
1,700 | 11.04 | 11.08 | 8.76 | 0 | 0 | 0 |
26/06/2019 |
11.97
|
1,200 | 9.83 | 11.97 | 9.83 | 0 | 0 | 0 |
25/06/2019 |
11.71
|
350 | 11.13 | 11.71 | 11.13 | 0 | 0 | 0 |
24/06/2019 |
11.26
|
500 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
21/06/2019 |
11.13
|
280 | 11.17 | 11.17 | 11.13 | 0 | 0 | 0 |
20/06/2019 |
11.62
|
100 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
19/06/2019 |
11.97
|
3,800 | 11.44 | 12.47 | 9.83 | 0 | 0 | 0 |
18/06/2019 |
11.53
|
1,400 | 11.13 | 11.53 | 11.13 | 0 | 0 | 0 |
17/06/2019 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
14/06/2019 |
11.62
|
1,100 | 11.13 | 11.93 | 11.13 | 0 | 0 | 0 |
13/06/2019 |
11.44
|
1,100 | 10.95 | 11.53 | 10.90 | 0 | 0 | 0 |
12/06/2019 |
11.44
|
1,000 | 10.95 | 11.53 | 10.95 | 0 | 0 | 0 |
11/06/2019 |
10.99
|
600 | 11.13 | 11.13 | 10.99 | 0 | 0 | 0 |
10/06/2019 |
10.32
|
1,780 | 8.80 | 10.32 | 8.76 | 0 | 0 | 0 |
07/06/2019 |
10.59
|
2,348 | 11.71 | 11.71 | 8.98 | 0 | 0 | 0 |
06/06/2019 |
10.55
|
709 | 9.74 | 10.63 | 9.74 | 0 | 0 | 0 |
05/06/2019 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
04/06/2019 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
03/06/2019 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
31/05/2019 |
11.44
|
8 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
30/05/2019 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
29/05/2019 |
11.39
|
747 | 11.62 | 11.62 | 11.39 | 0 | 0 | 0 |
28/05/2019 |
10.28
|
1,400 | 12.02 | 12.02 | 10.28 | 0 | 0 | 0 |
27/05/2019 |
12.02
|
700 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
24/05/2019 |
10.32
|
2,000 | 12.06 | 12.06 | 10.32 | 0 | 0 | 0 |
23/05/2019 |
12.06
|
1,000 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
22/05/2019 |
10.32
|
1,679 | 11.97 | 13.32 | 10.32 | 0 | 0 | 0 |
21/05/2019 |
12.06
|
600 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
20/05/2019 |
11.13
|
1,100 | 11.17 | 11.17 | 11.13 | 0 | 0 | 0 |
17/05/2019 |
10.28
|
2,100 | 10.28 | 11.80 | 10.28 | 0 | 0 | 0 |
16/05/2019 |
10.28
|
500 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
15/05/2019 |
12.51
|
300 | 11.17 | 12.51 | 11.17 | 0 | 0 | 0 |
14/05/2019 |
11.35
|
2,000 | 11.13 | 11.35 | 11.13 | 0 | 0 | 0 |
13/05/2019 |
11.75
|
2,800 | 10.68 | 11.80 | 9.16 | 0 | 0 | 0 |
10/05/2019 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
09/05/2019 |
10.81
|
440 | 10.72 | 10.81 | 10.72 | 0 | 0 | 0 |
08/05/2019 |
9.38
|
1,500 | 9.47 | 9.47 | 9.38 | 0 | 0 | 0 |
07/05/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
06/05/2019 |
10.99
|
31 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
03/05/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
02/05/2019 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
26/04/2019 |
12.06
|
5,332 | 10.28 | 12.06 | 10.28 | 0 | 0 | 0 |
25/04/2019 |
12.06
|
822 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
24/04/2019 |
12.51
|
3,242 | 11.17 | 12.51 | 11.17 | 0 | 0 | 0 |
23/04/2019 |
12.56
|
6,376 | 10.95 | 12.56 | 9.70 | 0 | 0 | 0 |
22/04/2019 |
9.20
|
11,676 | 9.12 | 12.20 | 9.07 | 0 | 0 | 0 |
19/04/2019 |
10.28
|
12,070 | 11.17 | 13.23 | 10.28 | 0 | 0 | 0 |
18/04/2019 |
11.53
|
79,304 | 11.53 | 11.53 | 8.58 | 0 | 1,000 | -0.0 |
17/04/2019 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
16/04/2019 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
12/04/2019 |
10.28
|
73,397 | 8.85 | 10.28 | 7.64 | 0 | 0 | 0 |
11/04/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
10/04/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
09/04/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
08/04/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
05/04/2019 |
8.98
|
2,446 | 8.98 | 8.98 | 8.98 | 0 | 800 | -0.0 |
04/04/2019 |
10.28
|
17,270 | 9.25 | 10.41 | 9.25 | 0 | 0 | 0 |
03/04/2019 |
10.41
|
151 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
02/04/2019 |
12.24
|
100,775 | 11.17 | 12.24 | 11.17 | 0 | 0 | 0 |
01/04/2019 |
9.38
|
110,086 | 8.36 | 10.77 | 8.00 | 0 | 0 | 0 |
29/03/2019 |
9.38
|
351 | 9.38 | 9.38 | 7.77 | 0 | 0 | 0 |
28/03/2019 |
9.12
|
6,046 | 8.94 | 9.16 | 7.77 | 0 | 0 | 0 |
27/03/2019 |
9.16
|
45,378 | 8.71 | 9.38 | 8.71 | 0 | 0 | 0 |
26/03/2019 |
8.71
|
6,260 | 8.49 | 8.71 | 7.28 | 0 | 0 | 0 |
25/03/2019 |
8.58
|
22,353 | 8.49 | 8.71 | 8.49 | 0 | 0 | 0 |
22/03/2019 |
8.49
|
7,652 | 8.49 | 8.98 | 7.28 | 0 | 0 | 0 |
21/03/2019 |
8.53
|
26,234 | 8.49 | 8.53 | 7.37 | 0 | 0 | 0 |
20/03/2019 |
8.62
|
5,000 | 8.62 | 8.98 | 8.62 | 0 | 0 | 0 |
19/03/2019 |
10.14
|
20,000 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
18/03/2019 |
8.98
|
64,900 | 10.10 | 12.11 | 8.98 | 0 | 0 | 0 |
15/03/2019 |
10.55
|
500 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
14/03/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
13/03/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
12/03/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
11/03/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
08/03/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
07/03/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
06/03/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
05/03/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
04/03/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
01/03/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
28/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
27/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
26/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
25/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
22/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
21/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
20/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
19/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
18/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
15/02/2019 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |