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) |
-0.50 | -2.22% | 400,300 | 0 | 0 |
21.60
22.50
22
|
2 tháng
(2024-07-22) |
-0.31 | -1.41% | 734,100 | 0 | 0 |
21.60
23
22
|
3 tháng
(2024-06-21) |
-1.49 | -6.34% | 1,134,500 | 0 | 0 |
21.60
23.88
22
|
6 tháng
(2024-03-25) |
0.37 | 1.71% | 2,343,871 | 0 | 0 |
19.28
23.88
22
|
12 tháng
(2023-09-25) |
7.61 | 52.91% | 3,406,529 | 0 | -0.0 |
14.29
23.88
22
|
24 tháng
(2022-09-30) |
10.55 | 92.12% | 4,443,669 | 1,295 | 0.0 |
10.08
23.88
22
|
36 tháng
(2021-10-05) |
15.15 | 221.12% | 8,328,892 | 1,195 | 0.0 |
6.85
23.88
22
|
60 tháng
(2019-10-16) |
11.63 | 112.06% | 9,508,479 | 1,195 | 0.0 |
5.87
23.88
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2021 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
01/02/2021 |
9.49
|
0 | 9.59 | 9.49 | 9.59 | 0 | 0 | 0 |
29/01/2021 |
9.59
|
1,400 | 9.00 | 10.08 | 9.00 | 0 | 0 | 0 |
28/01/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
27/01/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
26/01/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
25/01/2021 |
9.00
|
0 | 8.61 | 9.00 | 9.00 | 0 | 0 | 0 |
22/01/2021 |
8.61
|
2,700 | 9.00 | 9.20 | 8.51 | 0 | 0 | 0 |
21/01/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
20/01/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
19/01/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
18/01/2021 |
9.00
|
0 | 9.49 | 9.00 | 9.00 | 0 | 0 | 0 |
15/01/2021 |
9.49
|
11,106 | 9.10 | 10.28 | 8.81 | 0 | 0 | 0 |
14/01/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
13/01/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
12/01/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
11/01/2021 |
9.10
|
0 | 9.69 | 9.10 | 9.69 | 0 | 0 | 0 |
08/01/2021 |
9.69
|
3,500 | 10.47 | 11.74 | 8.91 | 0 | 0 | 0 |
07/01/2021 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
06/01/2021 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
05/01/2021 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
04/01/2021 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
31/12/2020 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
30/12/2020 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
29/12/2020 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
28/12/2020 |
10.47
|
0 | 9.98 | 10.47 | 9.98 | 0 | 0 | 0 |
25/12/2020 |
9.98
|
620 | 11.74 | 12.23 | 9.98 | 0 | 0 | 0 |
24/12/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
23/12/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
22/12/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
21/12/2020 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
18/12/2020 |
11.74
|
100 | 10.96 | 11.74 | 11.74 | 0 | 0 | 0 |
17/12/2020 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
16/12/2020 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
15/12/2020 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
14/12/2020 |
10.96
|
0 | 10.57 | 10.96 | 10.96 | 0 | 0 | 0 |
11/12/2020 |
10.57
|
200 | 10.57 | 11.26 | 10.57 | 0 | 0 | 0 |
10/12/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
09/12/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
08/12/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
07/12/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
04/12/2020 |
10.57
|
152 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
03/12/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
02/12/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
01/12/2020 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
30/11/2020 |
10.57
|
0 | 10.77 | 10.57 | 10.77 | 0 | 0 | 0 |
27/11/2020 |
10.77
|
1,000 | 10.08 | 10.77 | 10.28 | 0 | 0 | 0 |
26/11/2020 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
25/11/2020 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
24/11/2020 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
23/11/2020 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
20/11/2020 |
10.08
|
1,100 | 9.89 | 10.28 | 10.08 | 0 | 0 | 0 |
19/11/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
18/11/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
17/11/2020 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
16/11/2020 |
9.89
|
0 | 9.79 | 9.89 | 9.89 | 0 | 0 | 0 |
13/11/2020 |
9.79
|
7,000 | 9.59 | 10.08 | 9.30 | 0 | 0 | 0 |
12/11/2020 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
11/11/2020 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
10/11/2020 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
09/11/2020 |
9.59
|
0 | 8.51 | 9.59 | 9.59 | 0 | 0 | 0 |
06/11/2020 |
8.51
|
3,166 | 8.51 | 9.79 | 8.51 | 0 | 0 | 0 |
05/11/2020 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
04/11/2020 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
03/11/2020 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
02/11/2020 |
8.51
|
0 | 8.61 | 8.51 | 8.51 | 0 | 0 | 0 |
30/10/2020 |
8.61
|
3,260 | 8.51 | 8.61 | 7.83 | 0 | 0 | 0 |
29/10/2020 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
28/10/2020 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
27/10/2020 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
26/10/2020 |
8.51
|
0 | 8.42 | 8.51 | 8.51 | 0 | 0 | 0 |
23/10/2020 |
8.42
|
7,920 | 8.22 | 9.40 | 8.32 | 0 | 0 | 0 |
22/10/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
21/10/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
20/10/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
19/10/2020 |
8.22
|
0 | 8.61 | 8.22 | 8.22 | 0 | 0 | 0 |
16/10/2020 |
8.61
|
13,440 | 8.81 | 9.30 | 7.83 | 0 | 0 | 0 |
15/10/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
14/10/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
13/10/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
12/10/2020 |
8.81
|
0 | 9.00 | 8.81 | 9.00 | 0 | 0 | 0 |
09/10/2020 |
9.00
|
8,700 | 8.81 | 9.30 | 8.51 | 0 | 0 | 0 |
08/10/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
07/10/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
06/10/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
05/10/2020 |
8.81
|
0 | 8.91 | 8.81 | 8.81 | 0 | 0 | 0 |
02/10/2020 |
8.91
|
8,300 | 9.30 | 9.30 | 8.42 | 0 | 0 | 0 |
01/10/2020 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
30/09/2020 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
29/09/2020 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
28/09/2020 |
9.30
|
0 | 9.69 | 9.30 | 9.30 | 0 | 0 | 0 |
25/09/2020 |
9.69
|
2,100 | 9.69 | 9.69 | 9.30 | 0 | 0 | 0 |
24/09/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
23/09/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
22/09/2020 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
21/09/2020 |
9.69
|
0 | 9.49 | 9.69 | 9.69 | 0 | 0 | 0 |
18/09/2020 |
9.49
|
4,014 | 9.79 | 10.28 | 9.30 | 0 | 0 | 0 |
17/09/2020 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
16/09/2020 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
15/09/2020 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |