Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 1.05% | 5,000 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-21) |
0 | 0.03% | 23,700 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-25) |
-0.73 | -7.05% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-09-30) |
0.55 | 6.09% | 185,703 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-05) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-16) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
11.03
|
8,100 | 10.46 | 11.27 | 10.71 | 0 | 0 | 0 |
25/11/2021 |
10.46
|
2,300 | 10.95 | 10.95 | 10.06 | 0 | 0 | 0 |
24/11/2021 |
10.95
|
1,800 | 10.95 | 10.95 | 10.79 | 0 | 0 | 0 |
23/11/2021 |
10.95
|
500 | 11.36 | 11.36 | 10.95 | 0 | 0 | 0 |
22/11/2021 |
11.36
|
3,000 | 10.95 | 11.68 | 10.54 | 0 | 0 | 0 |
19/11/2021 |
10.95
|
12,800 | 11.19 | 11.19 | 10.14 | 0 | 0 | 0 |
18/11/2021 |
11.19
|
3,900 | 11.44 | 11.44 | 10.38 | 0 | 0 | 0 |
17/11/2021 |
11.44
|
13,000 | 12.65 | 12.65 | 11.44 | 0 | 0 | 0 |
16/11/2021 |
12.65
|
4,600 | 12.09 | 13.22 | 11.03 | 0 | 0 | 0 |
15/11/2021 |
12.09
|
1,800 | 11.03 | 12.09 | 10.95 | 0 | 0 | 0 |
12/11/2021 |
11.03
|
3,800 | 10.06 | 11.03 | 9.41 | 0 | 0 | 0 |
11/11/2021 |
10.06
|
2,400 | 9.98 | 10.22 | 9.98 | 0 | 0 | 0 |
10/11/2021 |
9.98
|
1,800 | 9.41 | 10.06 | 9.81 | 0 | 0 | 0 |
09/11/2021 |
9.41
|
8,500 | 9.73 | 9.98 | 9.41 | 0 | 0 | 0 |
08/11/2021 |
9.73
|
2,500 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
05/11/2021 |
9.73
|
6,900 | 9.73 | 10.71 | 9.33 | 0 | 0 | 0 |
04/11/2021 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
03/11/2021 |
9.73
|
10,600 | 10.06 | 10.14 | 9.33 | 0 | 0 | 0 |
02/11/2021 |
10.06
|
600 | 10.30 | 10.30 | 10.06 | 0 | 0 | 0 |
01/11/2021 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
29/10/2021 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
28/10/2021 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
27/10/2021 |
10.30
|
1,600 | 10.38 | 10.38 | 9.73 | 0 | 0 | 0 |
26/10/2021 |
10.38
|
400 | 9.73 | 10.38 | 10.30 | 0 | 0 | 0 |
25/10/2021 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
22/10/2021 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
21/10/2021 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
20/10/2021 |
9.73
|
3,100 | 9.65 | 10.54 | 9.73 | 0 | 0 | 0 |
19/10/2021 |
9.65
|
4,100 | 9.65 | 10.38 | 9.65 | 0 | 0 | 0 |
18/10/2021 |
9.65
|
200 | 10.22 | 10.22 | 9.57 | 0 | 0 | 0 |
15/10/2021 |
10.22
|
200 | 11.19 | 11.19 | 10.14 | 0 | 0 | 0 |
14/10/2021 |
11.19
|
200 | 10.22 | 11.19 | 9.57 | 0 | 0 | 0 |
13/10/2021 |
10.22
|
700 | 10.54 | 10.54 | 10.22 | 0 | 0 | 0 |
12/10/2021 |
10.54
|
200 | 10.54 | 10.54 | 9.49 | 0 | 0 | 0 |
11/10/2021 |
10.54
|
500 | 10.46 | 10.54 | 10.46 | 0 | 0 | 0 |
08/10/2021 |
10.46
|
300 | 10.54 | 10.54 | 10.46 | 0 | 0 | 0 |
07/10/2021 |
10.54
|
1,500 | 11.27 | 11.27 | 10.22 | 0 | 0 | 0 |
06/10/2021 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
05/10/2021 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
04/10/2021 |
11.27
|
500 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
01/10/2021 |
11.27
|
2,300 | 11.27 | 11.27 | 10.95 | 0 | 0 | 0 |
30/09/2021 |
11.27
|
100 | 11.68 | 11.68 | 11.27 | 0 | 0 | 0 |
29/09/2021 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
28/09/2021 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
27/09/2021 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
24/09/2021 |
11.68
|
500 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
23/09/2021 |
11.68
|
1,200 | 10.63 | 11.68 | 10.63 | 0 | 0 | 0 |
22/09/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
21/09/2021 |
10.63
|
1 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
20/09/2021 |
10.63
|
200 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
17/09/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
16/09/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
15/09/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
14/09/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
13/09/2021 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
10/09/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
09/09/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
08/09/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
07/09/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
06/09/2021 |
10.63
|
100 | 9.81 | 10.63 | 10.63 | 0 | 0 | 0 |
01/09/2021 |
9.81
|
300 | 8.92 | 9.81 | 9.81 | 0 | 0 | 0 |
31/08/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
30/08/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
27/08/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
26/08/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
25/08/2021 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
24/08/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
23/08/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
20/08/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
19/08/2021 |
8.92
|
100 | 9.90 | 9.90 | 8.92 | 0 | 100 | -0.0 |
18/08/2021 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
17/08/2021 |
9.90
|
200 | 9.90 | 9.90 | 8.92 | 0 | 100 | -0.0 |
16/08/2021 |
9.90
|
100 | 9.00 | 9.90 | 9.90 | 0 | 0 | 0 |
13/08/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
12/08/2021 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
11/08/2021 |
9.00
|
400 | 9.00 | 9.81 | 9.00 | 100 | 0 | 0.0 |
10/08/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
09/08/2021 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
06/08/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
05/08/2021 |
9.00
|
900 | 9.90 | 9.90 | 9.00 | 0 | 0 | 0 |
04/08/2021 |
9.90
|
400 | 9.00 | 9.90 | 8.92 | 0 | 0 | 0 |
03/08/2021 |
9.00
|
4,300 | 9.08 | 9.08 | 9.00 | 0 | 0 | 0 |
02/08/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
30/07/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
29/07/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
28/07/2021 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
27/07/2021 |
9.08
|
200 | 9.98 | 10.87 | 9.08 | 100 | 0 | 0.0 |
26/07/2021 |
9.98
|
100 | 9.17 | 9.98 | 9.98 | 100 | 0 | 0.0 |
23/07/2021 |
9.17
|
200 | 9.73 | 9.73 | 9.17 | 0 | 0 | 0 |
22/07/2021 |
9.73
|
300 | 10.54 | 10.54 | 9.73 | 0 | 0 | 0 |
21/07/2021 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
20/07/2021 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
19/07/2021 |
10.54
|
2,000 | 10.54 | 11.52 | 10.54 | 200 | 0 | 0.0 |
16/07/2021 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
15/07/2021 |
10.54
|
4,700 | 10.54 | 11.52 | 10.54 | 100 | 0 | 0.0 |
14/07/2021 |
10.54
|
500 | 11.68 | 11.68 | 10.54 | 0 | 0 | 0 |
13/07/2021 |
11.68
|
300 | 10.79 | 11.68 | 11.68 | 100 | 0 | 0.0 |
12/07/2021 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
09/07/2021 |
10.79
|
300 | 10.87 | 10.87 | 10.71 | 0 | 0 | 0 |
08/07/2021 |
10.87
|
3,400 | 9.90 | 10.87 | 9.90 | 100 | 3,300 | -0.0 |