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 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
14/02/2019 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
13/02/2019 |
10.06
|
100 | 9.16 | 10.06 | 10.06 | 0 | 0 | 0 |
12/02/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
11/02/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
01/02/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
31/01/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
30/01/2019 |
9.16
|
300 | 8.34 | 9.16 | 7.52 | 0 | 0 | 0 |
29/01/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
28/01/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
25/01/2019 |
8.34
|
136 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
24/01/2019 |
8.34
|
610 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
23/01/2019 |
8.34
|
700 | 8.34 | 8.34 | 7.52 | 0 | 0 | 0 |
22/01/2019 |
8.34
|
970 | 7.61 | 8.34 | 7.52 | 0 | 0 | 0 |
21/01/2019 |
7.61
|
701 | 6.95 | 7.61 | 6.46 | 0 | 0 | 0 |
18/01/2019 |
6.95
|
608 | 7.52 | 7.52 | 6.95 | 0 | 0 | 0 |
17/01/2019 |
7.52
|
1,700 | 7.52 | 7.52 | 6.95 | 0 | 0 | 0 |
16/01/2019 |
7.52
|
900 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
15/01/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
14/01/2019 |
7.52
|
200 | 7.52 | 7.52 | 7.44 | 0 | 0 | 0 |
11/01/2019 |
7.52
|
1,300 | 6.87 | 7.52 | 6.87 | 0 | 0 | 0 |
10/01/2019 |
6.87
|
200 | 7.44 | 7.44 | 6.87 | 0 | 0 | 0 |
09/01/2019 |
7.44
|
200 | 8.10 | 8.10 | 7.44 | 0 | 0 | 0 |
08/01/2019 |
8.10
|
200 | 8.91 | 8.91 | 8.10 | 0 | 0 | 0 |
07/01/2019 |
8.91
|
108 | 8.18 | 8.91 | 8.91 | 0 | 0 | 0 |
04/01/2019 |
8.18
|
300 | 8.18 | 8.18 | 7.44 | 0 | 0 | 0 |
03/01/2019 |
8.18
|
44 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
02/01/2019 |
8.18
|
400 | 8.18 | 8.18 | 7.44 | 0 | 0 | 0 |
28/12/2018 |
8.18
|
1,900 | 8.51 | 8.51 | 8.18 | 1,800 | 0 | 0.0 |
27/12/2018 |
8.51
|
2,300 | 9.32 | 10.22 | 8.42 | 1,000 | 0 | 0.0 |
26/12/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
25/12/2018 |
9.32
|
100 | 8.51 | 9.32 | 9.32 | 0 | 0 | 0 |
24/12/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
21/12/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
20/12/2018 |
8.51
|
500 | 9.41 | 9.41 | 8.51 | 0 | 0 | 0 |
19/12/2018 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
18/12/2018 |
9.41
|
100 | 10.39 | 10.39 | 9.41 | 0 | 0 | 0 |
17/12/2018 |
10.39
|
3,356 | 9.49 | 10.39 | 10.39 | 0 | 0 | 0 |
14/12/2018 |
9.49
|
500 | 10.39 | 10.39 | 9.49 | 0 | 0 | 0 |
13/12/2018 |
10.39
|
100 | 11.45 | 11.45 | 10.39 | 0 | 0 | 0 |
12/12/2018 |
11.45
|
2,110 | 12.51 | 12.51 | 11.37 | 500 | 0 | 0.0 |
11/12/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
10/12/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
07/12/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
06/12/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
05/12/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
04/12/2018 |
12.51
|
200 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
03/12/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
30/11/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
29/11/2018 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |
28/11/2018 |
12.51
|
100 | 13.90 | 13.90 | 12.51 | 0 | 0 | 0 |
27/11/2018 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
26/11/2018 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
23/11/2018 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
22/11/2018 |
13.90
|
200 | 14.31 | 14.31 | 13.90 | 0 | 200 | -0.0 |
21/11/2018 |
14.31
|
11,500 | 13.90 | 14.31 | 14.31 | 0 | 0 | 0 |
20/11/2018 |
13.90
|
639,346 | 13.90 | 14.72 | 13.90 | 0 | 0 | 0 |
19/11/2018 |
13.90
|
5,000 | 12.68 | 13.90 | 13.90 | 0 | 900 | -0.0 |
16/11/2018 |
12.68
|
11,500 | 12.92 | 12.92 | 12.60 | 0 | 0 | 0 |
15/11/2018 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
14/11/2018 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
13/11/2018 |
12.92
|
1,100 | 12.76 | 12.92 | 12.92 | 0 | 0 | 0 |
12/11/2018 |
12.76
|
1,000 | 12.76 | 12.76 | 12.76 | 0 | 1,000 | -0.0 |
09/11/2018 |
12.76
|
800 | 13.00 | 13.00 | 12.68 | 0 | 0 | 0 |
08/11/2018 |
13.00
|
1,000 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
07/11/2018 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
06/11/2018 |
13.00
|
2,500 | 13.09 | 13.09 | 13.00 | 0 | 0 | 0 |
05/11/2018 |
13.09
|
1,000 | 13.00 | 13.09 | 13.09 | 0 | 0 | 0 |
02/11/2018 |
13.00
|
2,000 | 12.84 | 13.00 | 13.00 | 0 | 0 | 0 |
01/11/2018 |
12.84
|
157,508 | 12.02 | 13.17 | 12.60 | 0 | 0 | 0 |
31/10/2018 |
12.02
|
170,400 | 11.04 | 12.10 | 11.04 | 0 | 200 | -0.0 |
30/10/2018 |
11.04
|
100 | 10.22 | 11.04 | 11.04 | 0 | 0 | 0 |
29/10/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
26/10/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
25/10/2018 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
24/10/2018 |
10.22
|
2,700 | 11.29 | 11.29 | 10.22 | 0 | 0 | 0 |
23/10/2018 |
11.29
|
100 | 10.55 | 11.29 | 11.29 | 0 | 0 | 0 |
22/10/2018 |
10.55
|
100 | 9.81 | 10.55 | 10.55 | 0 | 0 | 0 |
19/10/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
18/10/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
17/10/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
16/10/2018 |
9.81
|
100 | 9.00 | 9.81 | 9.81 | 0 | 0 | 0 |
15/10/2018 |
9.00
|
1,700 | 9.00 | 9.81 | 9.00 | 0 | 0 | 0 |
12/10/2018 |
9.00
|
21,600 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
11/10/2018 |
9.00
|
100 | 8.18 | 9.00 | 9.00 | 0 | 0 | 0 |
10/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
09/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
08/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
05/10/2018 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
04/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
03/10/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
02/10/2018 |
8.18
|
8,871 | 9.00 | 9.00 | 8.18 | 7,725 | 0 | 0.1 |
01/10/2018 |
9.00
|
5,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
28/09/2018 |
9.00
|
600 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
27/09/2018 |
9.00
|
2,000 | 8.83 | 9.00 | 9.00 | 0 | 0 | 0 |
26/09/2018 |
8.83
|
400 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
25/09/2018 |
8.83
|
2,000 | 8.83 | 9.00 | 8.83 | 0 | 0 | 0 |
24/09/2018 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
21/09/2018 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
20/09/2018 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |