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) |
10.80 | 32.68% | 8,514,000 | 263,300 | 9.6 |
33.05
49.25
43.85
|
2 tháng
(2024-07-22) |
14.90 | 51.47% | 11,683,300 | 293,200 | 10.4 |
25.50
49.25
43.85
|
3 tháng
(2024-06-24) |
12.90 | 41.68% | 15,554,400 | 315,300 | 11.1 |
25.50
49.25
43.85
|
6 tháng
(2024-03-25) |
23.15 | 111.84% | 23,224,600 | 322,100 | 11.3 |
19.70
49.25
43.85
|
12 tháng
(2023-09-26) |
25.58 | 139.95% | 28,032,600 | 322,700 | 11.3 |
16.80
49.25
43.85
|
24 tháng
(2022-10-03) |
26.19 | 148.36% | 40,606,700 | 327,495 | 10.9 |
10.23
49.25
43.85
|
36 tháng
(2021-10-06) |
23.03 | 110.62% | 70,375,000 | 329,295 | 11.6 |
10.23
49.25
43.85
|
60 tháng
(2019-10-17) |
32.78 | 296.21% | 85,252,660 | 325,005 | 11.6 |
8.66
49.25
43.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
15.62
|
4,590 | 15.49 | 15.62 | 15.49 | 0 | 0 | 0 |
17/09/2020 |
15.49
|
37,020 | 15.62 | 15.62 | 15.49 | 0 | 0 | 0 |
16/09/2020 |
15.62
|
20,990 | 16.28 | 16.28 | 15.62 | 0 | 0 | 0 |
15/09/2020 |
16.28
|
5,150 | 16.63 | 16.63 | 16.28 | 0 | 0 | 0 |
14/09/2020 |
16.63
|
4,820 | 16.63 | 17.25 | 16.60 | 0 | 0 | 0 |
11/09/2020 |
16.63
|
63,770 | 15.56 | 16.63 | 15.56 | 0 | 0 | 0 |
10/09/2020 |
15.56
|
31,040 | 15.62 | 15.62 | 15.49 | 0 | 0 | 0 |
09/09/2020 |
15.62
|
10,760 | 15.53 | 15.69 | 15.62 | 0 | 0 | 0 |
08/09/2020 |
15.53
|
5,720 | 15.56 | 15.62 | 15.53 | 0 | 240 | -0.0 |
07/09/2020 |
15.56
|
40,920 | 15.62 | 15.66 | 15.53 | 0 | 0 | 0 |
04/09/2020 |
15.62
|
34,930 | 15.62 | 15.62 | 15.36 | 0 | 200 | -0.0 |
03/09/2020 |
15.62
|
33,400 | 15.69 | 15.75 | 15.62 | 0 | 0 | 0 |
01/09/2020 |
15.69
|
17,940 | 15.69 | 15.95 | 15.69 | 0 | 0 | 0 |
31/08/2020 |
15.69
|
107,300 | 14.68 | 15.69 | 14.71 | 0 | 0 | 0 |
28/08/2020 |
14.68
|
13,660 | 13.74 | 14.68 | 14.68 | 0 | 0 | 0 |
27/08/2020 |
13.74
|
7,540 | 12.86 | 13.74 | 13.74 | 0 | 0 | 0 |
26/08/2020 |
12.86
|
20,410 | 12.04 | 12.86 | 12.17 | 0 | 0 | 0 |
25/08/2020 |
12.04
|
13,380 | 12.30 | 12.30 | 11.91 | 0 | 0 | 0 |
24/08/2020 |
12.30
|
7,680 | 11.72 | 12.37 | 11.59 | 0 | 0 | 0 |
21/08/2020 |
11.72
|
3,550 | 11.52 | 11.98 | 11.46 | 0 | 0 | 0 |
20/08/2020 |
11.52
|
1,420 | 11.59 | 11.59 | 11.07 | 0 | 0 | 0 |
19/08/2020 |
11.59
|
2,120 | 10.94 | 11.69 | 11.07 | 0 | 0 | 0 |
18/08/2020 |
10.94
|
210 | 11.65 | 11.65 | 10.94 | 0 | 0 | 0 |
17/08/2020 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
14/08/2020 |
11.65
|
290 | 11.69 | 11.69 | 11.65 | 0 | 0 | 0 |
13/08/2020 |
11.69
|
110 | 11.72 | 11.72 | 11.07 | 10 | 0 | 0.0 |
12/08/2020 |
11.72
|
2,510 | 11.52 | 11.72 | 11.07 | 0 | 0 | 0 |
11/08/2020 |
11.52
|
10 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
10/08/2020 |
11.52
|
250 | 12.37 | 12.37 | 11.52 | 0 | 0 | 0 |
07/08/2020 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 |
06/08/2020 |
12.37
|
10 | 11.72 | 12.37 | 12.37 | 0 | 0 | 0 |
05/08/2020 |
11.72
|
2,910 | 11.07 | 11.72 | 11.07 | 0 | 0 | 0 |
04/08/2020 |
11.07
|
53,200 | 11.39 | 12.04 | 10.87 | 0 | 0 | 0 |
03/08/2020 |
11.39
|
10 | 10.87 | 11.39 | 11.39 | 0 | 0 | 0 |
31/07/2020 |
10.87
|
10,140 | 11.33 | 11.33 | 10.64 | 0 | 0 | 0 |
30/07/2020 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
29/07/2020 |
11.33
|
2,430 | 12.17 | 12.17 | 11.33 | 0 | 0 | 0 |
28/07/2020 |
12.17
|
12,110 | 13.09 | 13.09 | 12.17 | 0 | 0 | 0 |
27/07/2020 |
13.09
|
1,150 | 12.27 | 13.09 | 13.09 | 0 | 0 | 0 |
24/07/2020 |
12.27
|
10 | 11.49 | 12.27 | 12.27 | 0 | 0 | 0 |
23/07/2020 |
11.49
|
7,760 | 10.74 | 11.49 | 10.87 | 70 | 0 | 0.0 |
22/07/2020 |
10.74
|
20 | 10.55 | 10.74 | 10.74 | 0 | 0 | 0 |
21/07/2020 |
10.55
|
3,210 | 10.09 | 10.55 | 9.77 | 0 | 0 | 0 |
20/07/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
17/07/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
16/07/2020 |
10.09
|
8,960 | 10.12 | 10.12 | 9.77 | 0 | 0 | 0 |
15/07/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
14/07/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
13/07/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
10/07/2020 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
09/07/2020 |
10.12
|
20 | 9.47 | 10.12 | 10.12 | 0 | 0 | 0 |
08/07/2020 |
9.47
|
10 | 10.16 | 10.16 | 9.47 | 0 | 0 | 0 |
07/07/2020 |
10.16
|
30 | 9.54 | 10.16 | 9.77 | 0 | 0 | 0 |
06/07/2020 |
9.54
|
30 | 10.25 | 10.68 | 9.54 | 0 | 0 | 0 |
03/07/2020 |
10.25
|
840 | 11.00 | 11.00 | 10.25 | 0 | 0 | 0 |
02/07/2020 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
01/07/2020 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
30/06/2020 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
29/06/2020 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
26/06/2020 |
11.00
|
7,280 | 11.00 | 11.00 | 10.25 | 0 | 0 | 0 |
25/06/2020 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
24/06/2020 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
23/06/2020 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
22/06/2020 |
11.00
|
20 | 10.35 | 11.00 | 11.00 | 0 | 0 | 0 |
19/06/2020 |
10.35
|
1,560 | 9.77 | 10.35 | 9.86 | 0 | 0 | 0 |
18/06/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
17/06/2020 |
9.77
|
1,000 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
16/06/2020 |
9.77
|
9,110 | 10.09 | 10.09 | 9.77 | 0 | 0 | 0 |
15/06/2020 |
10.09
|
1,070 | 10.74 | 10.74 | 10.09 | 0 | 0 | 0 |
12/06/2020 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
11/06/2020 |
10.74
|
290 | 11.49 | 12.04 | 10.74 | 0 | 0 | 0 |
10/06/2020 |
11.49
|
2,350 | 10.74 | 11.49 | 11.00 | 0 | 0 | 0 |
09/06/2020 |
10.74
|
10 | 10.29 | 10.74 | 10.74 | 0 | 0 | 0 |
08/06/2020 |
10.29
|
1,110 | 10.16 | 10.29 | 10.03 | 0 | 0 | 0 |
05/06/2020 |
10.16
|
1,000 | 10.68 | 10.68 | 10.16 | 0 | 0 | 0 |
04/06/2020 |
10.68
|
10 | 10.35 | 10.68 | 10.68 | 0 | 0 | 0 |
03/06/2020 |
10.35
|
10 | 10.09 | 10.35 | 10.35 | 0 | 0 | 0 |
02/06/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
01/06/2020 |
10.09
|
180 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
29/05/2020 |
10.09
|
760 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
28/05/2020 |
10.09
|
1,030 | 10.03 | 10.09 | 10.09 | 0 | 0 | 0 |
27/05/2020 |
10.03
|
1,920 | 9.77 | 10.42 | 9.77 | 0 | 0 | 0 |
26/05/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
25/05/2020 |
9.77
|
4,470 | 9.50 | 10.06 | 9.44 | 0 | 0 | 0 |
22/05/2020 |
9.50
|
1,100 | 9.44 | 9.64 | 9.50 | 0 | 0 | 0 |
21/05/2020 |
9.44
|
370 | 9.44 | 9.50 | 9.44 | 0 | 0 | 0 |
20/05/2020 |
9.44
|
30 | 9.57 | 9.57 | 9.44 | 0 | 0 | 0 |
19/05/2020 |
9.57
|
630 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
18/05/2020 |
9.57
|
300 | 10.22 | 10.22 | 9.57 | 0 | 0 | 0 |
15/05/2020 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
14/05/2020 |
10.22
|
120 | 10.22 | 10.29 | 10.22 | 0 | 0 | 0 |
13/05/2020 |
10.22
|
1,030 | 9.90 | 10.22 | 9.90 | 0 | 0 | 0 |
12/05/2020 |
9.90
|
40 | 10.22 | 10.22 | 9.90 | 0 | 0 | 0 |
11/05/2020 |
10.22
|
10 | 9.96 | 10.22 | 10.22 | 0 | 0 | 0 |
08/05/2020 |
9.96
|
560 | 9.96 | 10.25 | 9.96 | 0 | 0 | 0 |
07/05/2020 |
9.96
|
160 | 10.09 | 10.35 | 9.96 | 0 | 0 | 0 |
06/05/2020 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
05/05/2020 |
10.09
|
200 | 9.44 | 10.09 | 9.44 | 0 | 0 | 0 |
04/05/2020 |
9.44
|
10 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
29/04/2020 |
9.44
|
2,170 | 10.09 | 10.35 | 9.44 | 0 | 0 | 0 |