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) |
0.20 | 1.89% | 39,500 | -200 | -0.0 |
10.40
11.80
10.80
|
2 tháng
(2024-07-22) |
-1 | -8.47% | 96,300 | -200 | -0.0 |
10.40
12
10.80
|
3 tháng
(2024-06-24) |
-1.70 | -13.60% | 101,900 | -200 | -0.0 |
10.40
12.90
10.80
|
6 tháng
(2024-03-25) |
-0.64 | -5.61% | 132,100 | -200 | -0.0 |
10.40
12.90
10.80
|
12 tháng
(2023-09-26) |
-0.55 | -4.81% | 289,000 | -4,706 | -0.1 |
10.40
18.17
10.80
|
24 tháng
(2022-10-03) |
-0.99 | -8.43% | 1,316,751 | -24,165 | -0.3 |
10.40
18.17
10.80
|
36 tháng
(2021-10-06) |
-4.21 | -28.04% | 1,779,800 | -26,331 | -0.3 |
10.40
18.17
10.80
|
60 tháng
(2019-10-17) |
-1.40 | -11.47% | 1,937,276 | -26,406 | -0.3 |
10.40
19.57
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
14.04
|
600 | 13.34 | 14.04 | 12.00 | 0 | 0 | 0 |
14/02/2019 |
13.34
|
100 | 13.27 | 13.34 | 13.34 | 0 | 0 | 0 |
13/02/2019 |
13.27
|
536 | 12.85 | 13.34 | 11.58 | 0 | 0 | 0 |
12/02/2019 |
12.85
|
3,700 | 11.86 | 12.99 | 10.74 | 0 | 0 | 0 |
11/02/2019 |
11.86
|
1,200 | 10.81 | 11.86 | 10.81 | 0 | 0 | 0 |
01/02/2019 |
10.81
|
18,800 | 9.83 | 10.81 | 9.83 | 0 | 0 | 0 |
31/01/2019 |
9.83
|
300 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
30/01/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
29/01/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
28/01/2019 |
9.83
|
1 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
25/01/2019 |
9.83
|
100 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
24/01/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
23/01/2019 |
9.83
|
600 | 9.83 | 9.83 | 9.76 | 0 | 0 | 0 |
22/01/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
21/01/2019 |
9.83
|
1 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
18/01/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
17/01/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
16/01/2019 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
15/01/2019 |
9.83
|
100 | 9.76 | 9.83 | 9.83 | 0 | 0 | 0 |
14/01/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
11/01/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
10/01/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
09/01/2019 |
9.76
|
300 | 9.76 | 9.76 | 9.62 | 0 | 0 | 0 |
08/01/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
07/01/2019 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
04/01/2019 |
9.76
|
200 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
03/01/2019 |
9.76
|
514 | 9.62 | 9.76 | 9.55 | 0 | 0 | 0 |
02/01/2019 |
9.62
|
400 | 9.76 | 9.76 | 9.62 | 0 | 0 | 0 |
28/12/2018 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
27/12/2018 |
9.76
|
200 | 9.83 | 9.83 | 9.76 | 0 | 0 | 0 |
26/12/2018 |
9.83
|
2,409 | 9.76 | 9.83 | 8.85 | 0 | 0 | 0 |
25/12/2018 |
9.76
|
2,151 | 9.83 | 9.83 | 8.92 | 0 | 0 | 0 |
24/12/2018 |
9.83
|
700 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
21/12/2018 |
9.83
|
9 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
20/12/2018 |
9.83
|
200 | 9.48 | 9.83 | 9.76 | 0 | 0 | 0 |
19/12/2018 |
9.48
|
100 | 9.83 | 9.83 | 9.48 | 0 | 0 | 0 |
18/12/2018 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
17/12/2018 |
9.83
|
100 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
14/12/2018 |
9.83
|
400 | 9.76 | 9.83 | 9.83 | 0 | 0 | 0 |
13/12/2018 |
9.76
|
1,200 | 10.46 | 10.46 | 9.76 | 0 | 0 | 0 |
12/12/2018 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
11/12/2018 |
10.46
|
100 | 9.62 | 10.46 | 10.46 | 0 | 0 | 0 |
10/12/2018 |
9.62
|
700 | 10.60 | 10.60 | 9.62 | 0 | 0 | 0 |
07/12/2018 |
10.60
|
100 | 10.46 | 10.60 | 10.60 | 0 | 0 | 0 |
06/12/2018 |
10.46
|
1,048 | 10.39 | 10.60 | 10.32 | 0 | 0 | 0 |
05/12/2018 |
10.39
|
1,400 | 10.67 | 10.67 | 9.62 | 0 | 0 | 0 |
04/12/2018 |
10.67
|
100 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
03/12/2018 |
10.67
|
3,200 | 9.90 | 10.67 | 9.83 | 0 | 0 | 0 |
30/11/2018 |
9.90
|
3,909 | 10.67 | 10.67 | 9.69 | 0 | 0 | 0 |
29/11/2018 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
28/11/2018 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
27/11/2018 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
26/11/2018 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
23/11/2018 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
22/11/2018 |
10.67
|
1,900 | 10.60 | 10.67 | 9.76 | 0 | 0 | 0 |
21/11/2018 |
10.60
|
200 | 10.53 | 10.60 | 10.60 | 0 | 0 | 0 |
20/11/2018 |
10.53
|
200 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
19/11/2018 |
10.53
|
346 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
16/11/2018 |
10.53
|
500 | 10.46 | 10.60 | 10.53 | 0 | 0 | 0 |
15/11/2018 |
10.46
|
400 | 10.67 | 10.67 | 10.46 | 0 | 0 | 0 |
14/11/2018 |
10.67
|
100 | 10.39 | 10.67 | 10.67 | 0 | 0 | 0 |
13/11/2018 |
10.39
|
900 | 9.83 | 10.67 | 9.34 | 0 | 0 | 0 |
12/11/2018 |
9.83
|
300 | 10.88 | 10.88 | 9.83 | 0 | 0 | 0 |
09/11/2018 |
10.88
|
700 | 10.95 | 10.95 | 10.88 | 0 | 0 | 0 |
08/11/2018 |
10.95
|
3,900 | 11.16 | 11.16 | 10.11 | 0 | 0 | 0 |
07/11/2018 |
11.16
|
2,000 | 11.09 | 11.23 | 10.04 | 0 | 0 | 0 |
06/11/2018 |
11.09
|
1,800 | 11.23 | 11.23 | 10.11 | 0 | 0 | 0 |
05/11/2018 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
02/11/2018 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
01/11/2018 |
11.23
|
1,400 | 11.44 | 11.58 | 10.39 | 0 | 0 | 0 |
31/10/2018 |
11.44
|
200 | 11.93 | 11.93 | 11.44 | 0 | 0 | 0 |
30/10/2018 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
29/10/2018 |
11.93
|
200 | 11.72 | 11.93 | 11.58 | 0 | 0 | 0 |
26/10/2018 |
11.72
|
260 | 11.93 | 11.93 | 10.88 | 0 | 0 | 0 |
25/10/2018 |
11.93
|
100 | 11.72 | 11.93 | 11.93 | 0 | 0 | 0 |
24/10/2018 |
11.72
|
100 | 11.58 | 11.72 | 11.72 | 0 | 0 | 0 |
23/10/2018 |
11.58
|
300 | 11.65 | 11.65 | 11.58 | 0 | 0 | 0 |
22/10/2018 |
11.65
|
200 | 11.79 | 11.79 | 11.65 | 0 | 0 | 0 |
19/10/2018 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
18/10/2018 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
17/10/2018 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
16/10/2018 |
11.79
|
100 | 11.02 | 11.79 | 11.79 | 0 | 0 | 0 |
15/10/2018 |
11.02
|
200 | 11.79 | 11.79 | 11.02 | 0 | 0 | 0 |
12/10/2018 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
11/10/2018 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
10/10/2018 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
09/10/2018 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
08/10/2018 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
05/10/2018 |
11.79
|
100 | 11.23 | 11.79 | 11.79 | 0 | 0 | 0 |
04/10/2018 |
11.23
|
300 | 11.23 | 11.86 | 11.23 | 0 | 24 | -0.0 |
03/10/2018 |
11.23
|
500 | 11.79 | 11.79 | 11.23 | 0 | 0 | 0 |
02/10/2018 |
11.79
|
550 | 11.86 | 11.93 | 11.02 | 0 | 0 | 0 |
01/10/2018 |
11.86
|
310 | 11.93 | 11.93 | 11.65 | 0 | 0 | 0 |
28/09/2018 |
11.93
|
200 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
27/09/2018 |
11.93
|
1,716 | 12.92 | 12.92 | 11.65 | 0 | 0 | 0 |
26/09/2018 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
25/09/2018 |
12.92
|
600 | 13.27 | 13.27 | 12.15 | 0 | 0 | 0 |
24/09/2018 |
13.27
|
1,700 | 12.99 | 13.27 | 11.93 | 0 | 0 | 0 |
21/09/2018 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
20/09/2018 |
12.99
|
12 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |