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) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
10/07/2019 |
11.52
|
2 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
09/07/2019 |
11.52
|
41 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
08/07/2019 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
05/07/2019 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
04/07/2019 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
03/07/2019 |
11.52
|
3,000 | 12.38 | 12.38 | 11.52 | 0 | 0 | 0 |
02/07/2019 |
12.38
|
100 | 11.52 | 12.38 | 12.38 | 0 | 0 | 0 |
01/07/2019 |
11.52
|
1,000 | 11.88 | 11.88 | 11.52 | 0 | 0 | 0 |
28/06/2019 |
11.88
|
600 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
27/06/2019 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
26/06/2019 |
11.88
|
6,313 | 13.10 | 13.10 | 11.88 | 0 | 0 | 0 |
25/06/2019 |
13.10
|
5,200 | 13.17 | 13.17 | 11.88 | 0 | 0 | 0 |
24/06/2019 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 |
21/06/2019 |
13.17
|
200 | 13.53 | 13.53 | 13.17 | 0 | 0 | 0 |
20/06/2019 |
13.53
|
500 | 14.97 | 14.97 | 13.53 | 0 | 0 | 0 |
19/06/2019 |
14.97
|
100 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 |
18/06/2019 |
14.97
|
100 | 13.68 | 14.97 | 14.97 | 0 | 0 | 0 |
17/06/2019 |
13.68
|
2,100 | 13.68 | 13.68 | 12.31 | 0 | 0 | 0 |
14/06/2019 |
13.68
|
100 | 12.96 | 13.68 | 13.68 | 0 | 0 | 0 |
13/06/2019 |
12.96
|
100 | 13.61 | 13.61 | 12.96 | 0 | 0 | 0 |
12/06/2019 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 |
11/06/2019 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 |
10/06/2019 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 |
07/06/2019 |
13.61
|
100 | 12.96 | 13.61 | 13.61 | 0 | 0 | 0 |
06/06/2019 |
12.96
|
3,710 | 13.32 | 13.32 | 12.96 | 0 | 0 | 0 |
05/06/2019 |
13.32
|
1,100 | 13.32 | 13.32 | 12.96 | 0 | 0 | 0 |
04/06/2019 |
13.32
|
1,500 | 13.32 | 13.32 | 12.96 | 0 | 0 | 0 |
03/06/2019 |
13.32
|
2,322 | 12.74 | 13.32 | 12.81 | 0 | 0 | 0 |
31/05/2019 |
12.74
|
1,103 | 12.60 | 12.89 | 12.74 | 0 | 0 | 0 |
30/05/2019 |
12.60
|
1,000 | 12.89 | 12.89 | 12.60 | 0 | 0 | 0 |
29/05/2019 |
12.89
|
1,101 | 12.89 | 12.89 | 12.17 | 0 | 0 | 0 |
28/05/2019 |
12.89
|
6,738 | 12.60 | 12.89 | 12.38 | 0 | 0 | 0 |
27/05/2019 |
12.60
|
3,185 | 12.81 | 12.89 | 12.60 | 0 | 0 | 0 |
24/05/2019 |
12.81
|
16,700 | 12.24 | 12.89 | 12.24 | 0 | 0 | 0 |
23/05/2019 |
12.24
|
13,722 | 11.23 | 12.24 | 11.01 | 0 | 0 | 0 |
22/05/2019 |
11.23
|
100 | 12.38 | 12.38 | 11.23 | 0 | 0 | 0 |
21/05/2019 |
12.38
|
1,200 | 12.89 | 12.89 | 11.95 | 0 | 0 | 0 |
20/05/2019 |
12.89
|
5,200 | 12.17 | 12.89 | 11.30 | 0 | 0 | 0 |
17/05/2019 |
12.17
|
700 | 11.23 | 12.17 | 11.52 | 0 | 0 | 0 |
16/05/2019 |
11.23
|
4,275 | 12.38 | 12.81 | 11.23 | 0 | 0 | 0 |
15/05/2019 |
12.38
|
11,200 | 13.32 | 13.32 | 12.02 | 0 | 0 | 0 |
14/05/2019 |
13.32
|
3,300 | 13.39 | 14.40 | 12.09 | 0 | 0 | 0 |
13/05/2019 |
13.39
|
12,200 | 12.89 | 13.68 | 12.89 | 0 | 0 | 0 |
10/05/2019 |
12.89
|
300 | 12.89 | 12.96 | 12.89 | 0 | 0 | 0 |
09/05/2019 |
12.89
|
7,600 | 11.88 | 12.89 | 12.09 | 0 | 0 | 0 |
08/05/2019 |
11.88
|
5,300 | 10.80 | 11.88 | 10.80 | 0 | 0 | 0 |
07/05/2019 |
10.80
|
2,800 | 10.80 | 10.80 | 10.08 | 0 | 0 | 0 |
06/05/2019 |
10.80
|
11,400 | 10.08 | 11.01 | 10.08 | 0 | 0 | 0 |
03/05/2019 |
10.08
|
600 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
02/05/2019 |
10.08
|
1,500 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
26/04/2019 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
25/04/2019 |
10.08
|
1,200 | 10.08 | 10.15 | 10.08 | 0 | 0 | 0 |
24/04/2019 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
23/04/2019 |
10.08
|
200 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
22/04/2019 |
10.08
|
50 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
19/04/2019 |
10.08
|
2,200 | 10.22 | 10.22 | 10.08 | 0 | 0 | 0 |
18/04/2019 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
17/04/2019 |
10.22
|
1,090 | 10.22 | 10.22 | 10.08 | 0 | 0 | 0 |
16/04/2019 |
10.22
|
25 | 10.22 | 10.22 | 10.22 | 25 | 0 | 0.0 |
12/04/2019 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
11/04/2019 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
10/04/2019 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
09/04/2019 |
10.22
|
90 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
08/04/2019 |
10.22
|
100 | 9.57 | 10.22 | 10.22 | 0 | 0 | 0 |
05/04/2019 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
04/04/2019 |
9.57
|
3 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
03/04/2019 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
02/04/2019 |
9.57
|
1 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
01/04/2019 |
9.57
|
97 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
29/03/2019 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
28/03/2019 |
9.57
|
2,000 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
27/03/2019 |
9.57
|
800 | 10.29 | 10.29 | 9.50 | 0 | 0 | 0 |
26/03/2019 |
10.29
|
2,501 | 9.65 | 10.29 | 10.22 | 0 | 0 | 0 |
25/03/2019 |
9.65
|
900 | 10.37 | 10.37 | 9.65 | 0 | 0 | 0 |
22/03/2019 |
10.37
|
2,810 | 9.43 | 10.37 | 10.08 | 0 | 0 | 0 |
21/03/2019 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
20/03/2019 |
9.43
|
2,100 | 10.01 | 10.01 | 9.43 | 0 | 0 | 0 |
19/03/2019 |
10.01
|
100 | 10.15 | 10.15 | 10.01 | 0 | 0 | 0 |
18/03/2019 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
15/03/2019 |
10.15
|
8,900 | 9.79 | 10.15 | 9.79 | 0 | 0 | 0 |
14/03/2019 |
9.79
|
2,076 | 10.08 | 11.01 | 9.79 | 0 | 0 | 0 |
13/03/2019 |
10.08
|
3,000 | 9.72 | 10.65 | 10.08 | 0 | 0 | 0 |
12/03/2019 |
9.72
|
625 | 9.65 | 9.72 | 9.72 | 0 | 0 | 0 |
11/03/2019 |
9.65
|
5,400 | 9.79 | 9.79 | 8.85 | 0 | 0 | 0 |
08/03/2019 |
9.79
|
2,000 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
07/03/2019 |
9.79
|
1,100 | 9.79 | 9.79 | 9.43 | 0 | 0 | 0 |
06/03/2019 |
9.79
|
4,800 | 10.58 | 11.52 | 9.72 | 0 | 0 | 0 |
05/03/2019 |
10.58
|
100 | 9.72 | 10.58 | 10.58 | 0 | 0 | 0 |
04/03/2019 |
9.72
|
100 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
01/03/2019 |
9.72
|
2,000 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
28/02/2019 |
9.72
|
3,700 | 9.72 | 9.79 | 9.72 | 0 | 0 | 0 |
27/02/2019 |
9.72
|
4,500 | 9.72 | 10.08 | 9.72 | 0 | 0 | 0 |
26/02/2019 |
9.72
|
1,000 | 9.57 | 9.72 | 9.72 | 0 | 0 | 0 |
25/02/2019 |
9.57
|
2,600 | 9.57 | 9.57 | 8.78 | 0 | 0 | 0 |
22/02/2019 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
21/02/2019 |
9.57
|
100 | 9.43 | 9.57 | 9.57 | 0 | 0 | 0 |
20/02/2019 |
9.43
|
239 | 9.36 | 10.29 | 9.43 | 0 | 0 | 0 |
19/02/2019 |
9.36
|
1,600 | 9.07 | 9.36 | 9.36 | 0 | 0 | 0 |
18/02/2019 |
9.07
|
100 | 9.72 | 9.72 | 9.07 | 0 | 0 | 0 |