Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.20 | -1.80% | 61,000 | 11,800 | 0.1 |
10.40
11.50
10.90
|
2 tháng
(2024-09-09) |
0.55 | 5.31% | 97,100 | 13,297 | 0.1 |
10.10
11.50
10.90
|
3 tháng
(2024-08-12) |
0.55 | 5.31% | 129,100 | 13,100 | 0.1 |
10.10
11.50
10.90
|
6 tháng
(2024-05-13) |
2.15 | 24.56% | 964,400 | -67,500 | -0.7 |
8.56
11.50
10.90
|
12 tháng
(2023-11-14) |
4.03 | 58.69% | 1,353,400 | -26,300 | -0.4 |
6.49
11.50
10.90
|
24 tháng
(2022-11-21) |
5.19 | 90.82% | 2,027,658 | 155,000 | 1.1 |
4.99
11.50
10.90
|
36 tháng
(2021-11-24) |
2.23 | 25.77% | 5,614,766 | 191,300 | 1.4 |
4.99
11.50
10.90
|
60 tháng
(2019-12-05) |
-5.71 | -34.38% | 11,561,738 | -618,536 | -4.6 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/06/2018 |
7.71
|
700 | 7.63 | 8.29 | 7.12 | 200 | 0 | 0.0 |
18/06/2018 |
7.63
|
1,000 | 8.29 | 8.29 | 7.56 | 0 | 0 | 0 |
15/06/2018 |
8.29
|
800 | 7.56 | 8.29 | 8.29 | 800 | 0 | 0.0 |
14/06/2018 |
7.56
|
2,400 | 7.85 | 7.85 | 7.12 | 2,000 | 0 | 0.0 |
13/06/2018 |
7.85
|
100 | 8.51 | 8.51 | 7.85 | 0 | 0 | 0 |
12/06/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
11/06/2018 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
08/06/2018 |
8.51
|
6,300 | 7.85 | 8.51 | 7.12 | 1,800 | 0 | 0.0 |
07/06/2018 |
7.85
|
1,100 | 8.36 | 9.16 | 7.56 | 200 | 0 | 0.0 |
06/06/2018 |
8.36
|
2,200 | 8.43 | 8.43 | 7.63 | 100 | 0 | 0.0 |
05/06/2018 |
8.43
|
600 | 9.31 | 9.31 | 8.43 | 0 | 400 | -0.0 |
04/06/2018 |
9.31
|
200 | 10.32 | 10.32 | 9.31 | 0 | 200 | -0.0 |
01/06/2018 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
31/05/2018 |
10.32
|
3,100 | 9.45 | 10.32 | 8.51 | 2,900 | 500 | 0.0 |
30/05/2018 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
29/05/2018 |
9.45
|
400 | 10.47 | 11.41 | 9.45 | 300 | 0 | 0.0 |
28/05/2018 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
25/05/2018 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
24/05/2018 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
23/05/2018 |
10.47
|
100 | 10.10 | 10.47 | 10.47 | 100 | 0 | 0.0 |
22/05/2018 |
10.10
|
100 | 9.38 | 10.10 | 10.10 | 100 | 0 | 0.0 |
21/05/2018 |
9.38
|
500 | 8.94 | 9.74 | 8.07 | 200 | 0 | 0.0 |
18/05/2018 |
8.94
|
2,600 | 8.65 | 9.16 | 7.85 | 1,900 | 100 | 0.0 |
17/05/2018 |
8.65
|
1,200 | 8.00 | 8.72 | 8.65 | 1,200 | 100 | 0.0 |
16/05/2018 |
8.00
|
200 | 8.87 | 8.87 | 8.00 | 0 | 0 | 0 |
15/05/2018 |
8.87
|
1,900 | 8.87 | 9.74 | 8.00 | 1,800 | 100 | 0.0 |
14/05/2018 |
8.87
|
100 | 9.81 | 9.81 | 8.87 | 0 | 100 | -0.0 |
11/05/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
10/05/2018 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
09/05/2018 |
9.81
|
100 | 10.83 | 10.83 | 9.81 | 0 | 0 | 0 |
08/05/2018 |
10.83
|
100 | 10.54 | 10.83 | 10.83 | 100 | 0 | 0.0 |
07/05/2018 |
10.54
|
4,100 | 10.90 | 11.56 | 10.54 | 100 | 4,000 | -0.1 |
04/05/2018 |
10.90
|
100 | 10.47 | 10.90 | 10.90 | 100 | 0 | 0.0 |
03/05/2018 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
02/05/2018 |
10.47
|
500 | 11.63 | 12.36 | 10.47 | 200 | 0 | 0.0 |
27/04/2018 |
11.63
|
1,300 | 10.90 | 11.63 | 9.81 | 1,300 | 0 | 0.0 |
26/04/2018 |
10.90
|
400 | 10.03 | 10.90 | 10.18 | 400 | 0 | 0.0 |
24/04/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
23/04/2018 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
20/04/2018 |
10.03
|
300 | 9.16 | 10.03 | 9.45 | 300 | 0 | 0.0 |
19/04/2018 |
9.16
|
100 | 10.18 | 10.18 | 9.16 | 0 | 0 | 0 |
18/04/2018 |
10.18
|
250 | 11.27 | 11.27 | 10.18 | 0 | 0 | 0 |
17/04/2018 |
11.27
|
1,100 | 11.63 | 11.63 | 10.47 | 1,000 | 0 | 0.0 |
16/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
13/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
12/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
11/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
10/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
09/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
06/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
05/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
04/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
03/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
02/04/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
30/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
29/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
28/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
27/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
26/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
23/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
22/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
21/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
20/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
19/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
16/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
15/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
14/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
13/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
12/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
09/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
08/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
07/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
06/03/2018 |
11.63
|
58 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
05/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
02/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
01/03/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
28/02/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
27/02/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
26/02/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
23/02/2018 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
22/02/2018 |
11.63
|
400 | 10.83 | 11.63 | 10.90 | 400 | 0 | 0.0 |
21/02/2018 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
13/02/2018 |
10.83
|
300 | 10.03 | 10.83 | 10.18 | 300 | 0 | 0.0 |
12/02/2018 |
10.03
|
300 | 9.31 | 10.03 | 9.45 | 300 | 0 | 0.0 |
09/02/2018 |
9.31
|
600 | 8.58 | 9.31 | 8.72 | 600 | 0 | 0.0 |
08/02/2018 |
8.58
|
500 | 8.58 | 8.80 | 8.58 | 500 | 0 | 0.0 |
07/02/2018 |
8.58
|
300 | 7.92 | 8.58 | 8.21 | 300 | 0 | 0.0 |
06/02/2018 |
7.92
|
2,400 | 7.49 | 8.00 | 6.76 | 400 | 1,000 | -0.0 |
05/02/2018 |
7.49
|
200 | 7.27 | 7.49 | 7.27 | 200 | 0 | 0.0 |
02/02/2018 |
7.27
|
100 | 6.98 | 7.27 | 7.27 | 100 | 0 | 0.0 |
01/02/2018 |
6.98
|
200 | 7.42 | 7.42 | 6.98 | 0 | 0 | 0 |
31/01/2018 |
7.42
|
4,500 | 7.05 | 7.49 | 7.05 | 4,500 | 0 | 0.0 |
30/01/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
29/01/2018 |
7.05
|
120 | 6.91 | 7.05 | 7.05 | 100 | 0 | 0.0 |
26/01/2018 |
6.91
|
300 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 |
25/01/2018 |
7.05
|
1,392 | 6.91 | 7.12 | 6.91 | 300 | 0 | 0.0 |
24/01/2018 |
6.91
|
500 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 |
23/01/2018 |
7.05
|
400 | 6.91 | 7.05 | 6.98 | 0 | 0 | 0 |
22/01/2018 |
6.91
|
200 | 6.91 | 6.91 | 6.91 | 200 | 0 | 0.0 |
19/01/2018 |
6.91
|
500 | 7.05 | 7.05 | 6.91 | 500 | 0 | 0.0 |