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) |
1 | 3.77% | 184,400 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 357,000 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-21) |
1.68 | 6.50% | 912,200 | 300 | 0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-25) |
3.34 | 13.82% | 2,207,200 | 112,500 | 2.9 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,578,800 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-30) |
5.80 | 26.72% | 13,114,700 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-05) |
12.75 | 86.40% | 22,936,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-16) |
14.07 | 104.74% | 29,997,770 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
11.60
|
1,020 | 11.52 | 11.60 | 11.29 | 0 | 0 | 0 |
16/09/2020 |
11.52
|
4,790 | 11.84 | 11.84 | 11.52 | 0 | 0 | 0 |
15/09/2020 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
14/09/2020 |
11.84
|
3,330 | 11.60 | 11.84 | 11.60 | 0 | 0 | 0 |
11/09/2020 |
11.60
|
7,400 | 12.04 | 12.04 | 11.60 | 0 | 0 | 0 |
10/09/2020 |
12.04
|
26,150 | 12.04 | 12.08 | 11.92 | 0 | 100 | -0.0 |
09/09/2020 |
12.04
|
5,600 | 12.04 | 12.04 | 11.68 | 0 | 0 | 0 |
08/09/2020 |
12.04
|
59,320 | 12.00 | 12.08 | 12.00 | 0 | 0 | 0 |
07/09/2020 |
12.00
|
45,790 | 12.00 | 12.00 | 11.68 | 0 | 0 | 0 |
04/09/2020 |
12.00
|
1,810 | 11.76 | 12.00 | 11.29 | 0 | 0 | 0 |
03/09/2020 |
11.76
|
6,050 | 11.76 | 11.76 | 11.68 | 0 | 0 | 0 |
01/09/2020 |
11.76
|
1,100 | 11.84 | 12.32 | 11.76 | 0 | 0 | 0 |
31/08/2020 |
11.84
|
2,000 | 11.92 | 11.92 | 11.84 | 0 | 0 | 0 |
28/08/2020 |
11.92
|
28,050 | 11.76 | 11.92 | 11.88 | 0 | 0 | 0 |
27/08/2020 |
11.76
|
9,580 | 11.68 | 11.76 | 11.72 | 0 | 0 | 0 |
26/08/2020 |
11.68
|
14,340 | 11.76 | 11.76 | 11.68 | 0 | 0 | 0 |
25/08/2020 |
11.76
|
25,750 | 11.76 | 11.84 | 11.76 | 0 | 0 | 0 |
24/08/2020 |
11.76
|
22,930 | 11.52 | 11.76 | 11.60 | 0 | 0 | 0 |
21/08/2020 |
11.52
|
50,160 | 11.52 | 11.68 | 11.52 | 0 | 0 | 0 |
20/08/2020 |
11.52
|
29,600 | 11.52 | 11.92 | 11.52 | 0 | 0 | 0 |
19/08/2020 |
11.52
|
4,790 | 11.29 | 11.52 | 11.13 | 0 | 0 | 0 |
18/08/2020 |
11.29
|
16,490 | 11.52 | 11.52 | 11.25 | 0 | 0 | 0 |
17/08/2020 |
11.52
|
5,100 | 11.52 | 11.92 | 11.13 | 0 | 0 | 0 |
14/08/2020 |
11.52
|
2,110 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
13/08/2020 |
11.52
|
3,000 | 11.21 | 11.52 | 11.52 | 0 | 0 | 0 |
12/08/2020 |
11.21
|
240 | 11.29 | 11.92 | 11.17 | 0 | 0 | 0 |
11/08/2020 |
11.29
|
630 | 11.92 | 11.92 | 11.21 | 0 | 0 | 0 |
10/08/2020 |
11.92
|
120 | 11.52 | 11.92 | 11.52 | 0 | 0 | 0 |
07/08/2020 |
11.52
|
1,600 | 11.33 | 11.52 | 11.33 | 0 | 0 | 0 |
06/08/2020 |
11.33
|
4,480 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
05/08/2020 |
11.33
|
1,030 | 11.92 | 11.92 | 11.33 | 0 | 0 | 0 |
04/08/2020 |
11.92
|
58,570 | 11.25 | 11.92 | 11.25 | 0 | 0 | 0 |
03/08/2020 |
11.25
|
650 | 11.76 | 11.76 | 11.25 | 0 | 0 | 0 |
31/07/2020 |
11.76
|
5,020 | 11.13 | 11.76 | 11.09 | 0 | 0 | 0 |
30/07/2020 |
11.13
|
17,980 | 11.13 | 11.21 | 11.13 | 0 | 0 | 0 |
29/07/2020 |
11.13
|
18,530 | 11.05 | 11.13 | 10.57 | 0 | 0 | 0 |
28/07/2020 |
11.05
|
940 | 11.05 | 11.05 | 10.57 | 0 | 0 | 0 |
27/07/2020 |
11.05
|
1,010 | 11.05 | 11.05 | 10.49 | 0 | 0 | 0 |
24/07/2020 |
11.05
|
3,610 | 11.05 | 11.05 | 10.73 | 0 | 0 | 0 |
23/07/2020 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
22/07/2020 |
11.05
|
4,640 | 11.44 | 11.44 | 10.97 | 0 | 0 | 0 |
21/07/2020 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
20/07/2020 |
11.44
|
16,270 | 11.52 | 11.52 | 11.21 | 0 | 0 | 0 |
17/07/2020 |
11.52
|
11,020 | 11.13 | 11.52 | 10.41 | 0 | 0 | 0 |
16/07/2020 |
11.13
|
24,930 | 11.13 | 11.13 | 11.09 | 0 | 0 | 0 |
15/07/2020 |
11.13
|
6,770 | 11.21 | 11.21 | 11.05 | 0 | 0 | 0 |
14/07/2020 |
11.21
|
12,750 | 11.21 | 11.21 | 11.13 | 0 | 0 | 0 |
13/07/2020 |
11.21
|
14,630 | 11.44 | 11.44 | 11.13 | 0 | 0 | 0 |
10/07/2020 |
11.44
|
2,540 | 11.68 | 11.68 | 11.13 | 0 | 0 | 0 |
09/07/2020 |
11.68
|
5,220 | 11.52 | 11.68 | 11.17 | 0 | 0 | 0 |
08/07/2020 |
11.52
|
2,010 | 11.60 | 11.60 | 11.52 | 0 | 0 | 0 |
07/07/2020 |
11.60
|
10 | 12.36 | 12.36 | 11.60 | 0 | 0 | 0 |
06/07/2020 |
12.36
|
10 | 11.56 | 12.36 | 12.36 | 0 | 0 | 0 |
03/07/2020 |
11.56
|
6,880 | 10.81 | 11.56 | 10.89 | 0 | 0 | 0 |
02/07/2020 |
10.81
|
10 | 11.44 | 11.44 | 10.81 | 0 | 0 | 0 |
01/07/2020 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
30/06/2020 |
11.44
|
7,130 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
29/06/2020 |
11.44
|
7,800 | 11.52 | 11.52 | 11.44 | 0 | 0 | 0 |
26/06/2020 |
11.52
|
7,400 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
25/06/2020 |
11.52
|
27,310 | 11.60 | 11.60 | 11.52 | 0 | 0 | 0 |
24/06/2020 |
11.60
|
3,910 | 11.52 | 11.60 | 11.60 | 0 | 0 | 0 |
23/06/2020 |
11.52
|
5,000 | 11.60 | 11.60 | 11.52 | 0 | 0 | 0 |
22/06/2020 |
11.60
|
6,000 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
19/06/2020 |
11.60
|
31,710 | 11.52 | 11.60 | 11.52 | 0 | 0 | 0 |
18/06/2020 |
11.52
|
9,920 | 11.44 | 11.52 | 10.65 | 0 | 0 | 0 |
17/06/2020 |
11.44
|
3,860 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
16/06/2020 |
11.44
|
3,700 | 11.52 | 11.52 | 11.44 | 0 | 0 | 0 |
15/06/2020 |
11.52
|
14,730 | 11.52 | 11.52 | 10.89 | 0 | 0 | 0 |
12/06/2020 |
11.52
|
5,290 | 11.60 | 11.60 | 11.52 | 0 | 0 | 0 |
11/06/2020 |
11.60
|
5,240 | 11.52 | 11.60 | 11.29 | 0 | 0 | 0 |
10/06/2020 |
11.52
|
14,360 | 11.60 | 11.60 | 11.52 | 0 | 0 | 0 |
09/06/2020 |
11.60
|
700 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
08/06/2020 |
11.60
|
3,000 | 11.76 | 11.76 | 11.60 | 200 | 0 | 0.0 |
05/06/2020 |
11.76
|
8,830 | 11.84 | 11.84 | 11.68 | 0 | 0 | 0 |
04/06/2020 |
11.84
|
5,810 | 11.68 | 11.84 | 11.68 | 0 | 0 | 0 |
03/06/2020 |
11.68
|
14,680 | 11.76 | 11.76 | 11.68 | 0 | 0 | 0 |
02/06/2020 |
11.76
|
2,900 | 11.84 | 11.84 | 11.76 | 0 | 0 | 0 |
01/06/2020 |
11.84
|
24,900 | 11.84 | 11.92 | 11.17 | 0 | 0 | 0 |
29/05/2020 |
11.84
|
2,000 | 11.44 | 11.84 | 11.76 | 0 | 0 | 0 |
28/05/2020 |
11.44
|
10 | 11.84 | 11.84 | 11.44 | 0 | 0 | 0 |
27/05/2020 |
11.84
|
10,780 | 11.84 | 12.64 | 11.05 | 0 | 0 | 0 |
26/05/2020 |
11.84
|
22,510 | 11.88 | 12.68 | 11.84 | 0 | 0 | 0 |
25/05/2020 |
11.88
|
31,120 | 11.13 | 11.88 | 10.97 | 0 | 0 | 0 |
22/05/2020 |
11.13
|
5,300 | 11.21 | 11.29 | 10.97 | 0 | 0 | 0 |
21/05/2020 |
11.21
|
900 | 11.21 | 11.25 | 11.21 | 0 | 200 | -0.0 |
20/05/2020 |
11.21
|
10,120 | 11.29 | 11.44 | 11.17 | 0 | 0 | 0 |
19/05/2020 |
11.29
|
1,120 | 11.29 | 11.36 | 11.29 | 0 | 0 | 0 |
18/05/2020 |
11.29
|
4,300 | 11.21 | 11.29 | 11.21 | 0 | 0 | 0 |
15/05/2020 |
11.21
|
6,650 | 11.05 | 11.21 | 10.97 | 0 | 0 | 0 |
14/05/2020 |
11.05
|
6,900 | 11.29 | 11.29 | 11.05 | 0 | 0 | 0 |
13/05/2020 |
11.29
|
3,180 | 11.21 | 11.29 | 11.21 | 0 | 0 | 0 |
12/05/2020 |
11.21
|
17,470 | 11.21 | 11.29 | 11.21 | 0 | 11,870 | -0.2 |
11/05/2020 |
11.21
|
12,270 | 11.21 | 11.29 | 11.13 | 0 | 0 | 0 |
08/05/2020 |
11.21
|
10,330 | 11.25 | 11.29 | 11.21 | 0 | 0 | 0 |
07/05/2020 |
11.25
|
780 | 11.52 | 11.52 | 11.13 | 0 | 0 | 0 |
06/05/2020 |
11.52
|
710 | 11.52 | 11.52 | 11.25 | 0 | 390 | -0.0 |
05/05/2020 |
11.52
|
690 | 11.52 | 11.52 | 11.13 | 200 | 100 | 0.0 |
04/05/2020 |
11.52
|
3,130 | 11.88 | 11.88 | 11.29 | 0 | 0 | 0 |
29/04/2020 |
11.88
|
560 | 11.88 | 12.68 | 11.84 | 0 | 0 | 0 |
28/04/2020 |
11.88
|
1,550 | 11.68 | 11.88 | 11.68 | 0 | 0 | 0 |