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) |
-0.10 | -0.88% | 22,700 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
-0.10 | -0.88% | 90,300 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-24) |
-0.30 | -2.61% | 102,900 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.80 | -6.67% | 275,800 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-26) |
-2.90 | -20.57% | 605,800 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-10-03) |
-2.40 | -17.65% | 1,462,395 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-06) |
-11.84 | -51.38% | 9,635,170 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-17) |
-5.54 | -33.08% | 13,118,420 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
18/09/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
17/09/2018 |
9.75
|
3,100 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
14/09/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
13/09/2018 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
12/09/2018 |
9.75
|
3,000 | 10.34 | 10.34 | 9.75 | 0 | 0 | 0 |
11/09/2018 |
10.34
|
100 | 9.89 | 10.34 | 10.34 | 0 | 0 | 0 |
10/09/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
07/09/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
06/09/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
05/09/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
04/09/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
31/08/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
30/08/2018 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
29/08/2018 |
9.89
|
3,000 | 10.04 | 10.04 | 9.89 | 0 | 0 | 0 |
28/08/2018 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
27/08/2018 |
10.04
|
2,400 | 10.12 | 10.12 | 10.04 | 0 | 0 | 0 |
24/08/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
23/08/2018 |
10.12
|
100 | 11.00 | 11.00 | 10.12 | 0 | 0 | 0 |
22/08/2018 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
21/08/2018 |
11.00
|
700 | 10.12 | 11.00 | 10.19 | 0 | 0 | 0 |
20/08/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
17/08/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
16/08/2018 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
15/08/2018 |
10.12
|
7,000 | 10.12 | 10.19 | 10.12 | 0 | 0 | 0 |
14/08/2018 |
10.12
|
300 | 10.19 | 10.19 | 10.12 | 0 | 0 | 0 |
13/08/2018 |
10.19
|
1,900 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
10/08/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
09/08/2018 |
10.19
|
500 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
08/08/2018 |
10.19
|
300 | 10.19 | 10.19 | 10.12 | 0 | 0 | 0 |
07/08/2018 |
10.19
|
5,100 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
06/08/2018 |
10.19
|
2,500 | 9.97 | 10.19 | 9.97 | 0 | 0 | 0 |
03/08/2018 |
9.97
|
2,500 | 9.97 | 9.97 | 9.89 | 0 | 0 | 0 |
02/08/2018 |
9.97
|
3,600 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
01/08/2018 |
9.97
|
200 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
31/07/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
30/07/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
27/07/2018 |
9.97
|
4,500 | 9.67 | 9.97 | 9.97 | 0 | 0 | 0 |
26/07/2018 |
9.67
|
200 | 9.67 | 9.67 | 9.60 | 0 | 100 | -0.0 |
25/07/2018 |
9.67
|
7,800 | 9.45 | 9.67 | 9.60 | 0 | 714,240 | -9.3 |
24/07/2018 |
9.45
|
400 | 8.64 | 9.45 | 8.93 | 0 | 0 | 0 |
23/07/2018 |
8.64
|
4,300 | 7.90 | 8.64 | 7.90 | 0 | 0 | 0 |
20/07/2018 |
7.90
|
200 | 7.90 | 8.64 | 7.90 | 100 | 0 | 0.0 |
19/07/2018 |
7.90
|
4,200 | 8.71 | 9.52 | 7.90 | 100 | 0 | 0.0 |
18/07/2018 |
8.71
|
2,200 | 9.45 | 10.34 | 8.71 | 100 | 0 | 0.0 |
17/07/2018 |
9.45
|
400 | 9.75 | 10.34 | 8.79 | 100 | 0 | 0.0 |
16/07/2018 |
9.75
|
200 | 9.82 | 10.78 | 9.75 | 100 | 0 | 0.0 |
13/07/2018 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
12/07/2018 |
9.82
|
700 | 10.19 | 10.19 | 9.30 | 0 | 0 | 0 |
11/07/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
10/07/2018 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
09/07/2018 |
10.19
|
100 | 9.45 | 10.19 | 10.19 | 100 | 100 | 0 |
06/07/2018 |
9.45
|
200 | 9.30 | 10.19 | 9.45 | 100 | 0 | 0.0 |
05/07/2018 |
9.30
|
42,000 | 9.01 | 9.89 | 9.30 | 100 | 0 | 0.0 |
04/07/2018 |
9.01
|
200 | 9.97 | 10.93 | 9.01 | 100 | 0 | 0.0 |
03/07/2018 |
9.97
|
1,200 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
02/07/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
29/06/2018 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
28/06/2018 |
9.97
|
400 | 10.71 | 10.71 | 9.97 | 0 | 0 | 0 |
27/06/2018 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
26/06/2018 |
10.71
|
200 | 10.34 | 11.37 | 10.71 | 100 | 0 | 0.0 |
25/06/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
22/06/2018 |
10.34
|
2,100 | 11.30 | 11.30 | 10.34 | 0 | 0 | 0 |
21/06/2018 |
11.30
|
100 | 10.34 | 11.30 | 11.30 | 100 | 0 | 0.0 |
20/06/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
19/06/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
18/06/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
15/06/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
14/06/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
13/06/2018 |
10.34
|
1,000 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
12/06/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
11/06/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
08/06/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
07/06/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
06/06/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
05/06/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
04/06/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
01/06/2018 |
10.34
|
4,200 | 10.48 | 10.56 | 10.34 | 0 | 0 | 0 |
31/05/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
30/05/2018 |
10.48
|
3,800 | 10.48 | 10.63 | 10.48 | 0 | 3,500 | -0.1 |
29/05/2018 |
10.48
|
5,100 | 10.48 | 10.71 | 10.48 | 0 | 0 | 0 |
28/05/2018 |
10.48
|
1,000 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
25/05/2018 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
24/05/2018 |
10.48
|
3,000 | 10.63 | 11.00 | 10.48 | 0 | 0 | 0 |
23/05/2018 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
22/05/2018 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
21/05/2018 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
18/05/2018 |
10.63
|
9,100 | 10.78 | 11.08 | 10.56 | 0 | 0 | 0 |
17/05/2018 |
10.78
|
0 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |
16/05/2018 |
10.78
|
300 | 11.81 | 11.81 | 10.78 | 0 | 0 | 0 |
15/05/2018 |
11.81
|
100 | 10.78 | 11.81 | 11.81 | 100 | 0 | 0.0 |
14/05/2018 |
10.78
|
100 | 11.44 | 11.44 | 10.78 | 0 | 0 | 0 |
11/05/2018 |
11.44
|
3,100 | 10.41 | 11.44 | 10.71 | 100 | 0 | 0.0 |
10/05/2018 |
10.41
|
1,800 | 10.63 | 11.08 | 10.41 | 0 | 1,400 | -0.0 |
09/05/2018 |
10.63
|
3,900 | 10.34 | 11.08 | 10.48 | 0 | 1,100 | -0.0 |
08/05/2018 |
10.34
|
300 | 10.56 | 10.56 | 10.34 | 0 | 0 | 0 |
07/05/2018 |
10.56
|
200 | 10.56 | 11.59 | 10.56 | 100 | 0 | 0.0 |
04/05/2018 |
10.56
|
1,300 | 10.56 | 10.56 | 10.56 | 0 | 1,000 | -0.0 |
03/05/2018 |
10.56
|
2,000 | 11.44 | 11.44 | 10.56 | 0 | 0 | 0 |
02/05/2018 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |