Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 1.37% | 22,800 | 0 | 0 |
13.50
15
14.80
|
2 tháng
(2024-07-22) |
0.90 | 6.47% | 34,400 | 0 | 0 |
12.70
15
14.80
|
3 tháng
(2024-06-20) |
1.60 | 12.12% | 50,900 | -3,152 | -0.0 |
12.70
15
14.80
|
6 tháng
(2024-03-22) |
1.20 | 8.82% | 100,700 | -3,252 | -0.0 |
12.60
15
14.80
|
12 tháng
(2023-09-25) |
4.20 | 39.62% | 1,095,300 | -249,931 | -3.4 |
10.60
16.40
14.80
|
24 tháng
(2022-09-29) |
3.30 | 28.70% | 2,897,156 | -254,581 | -3.4 |
9.50
16.40
14.80
|
36 tháng
(2021-10-04) |
0.96 | 6.93% | 6,639,899 | -341,434 | -6.3 |
9.50
22.30
14.80
|
60 tháng
(2019-10-15) |
8.01 | 117.91% | 12,243,177 | -829,884 | -11.1 |
6.22
22.30
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
24/11/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
23/11/2023 |
11
|
16,000 | 11.30 | 11.30 | 11 | 0 | 15,430 | -0.2 |
22/11/2023 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
21/11/2023 |
11.30
|
5,100 | 11 | 11.30 | 11.10 | 0 | 0 | 0 |
20/11/2023 |
11
|
3,000 | 11.30 | 11.30 | 10.70 | 0 | 0 | 0 |
17/11/2023 |
11.30
|
8,500 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 |
16/11/2023 |
11.10
|
2,000 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
15/11/2023 |
11.10
|
16,000 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
14/11/2023 |
11.20
|
19,700 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
13/11/2023 |
11.20
|
1,700 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
10/11/2023 |
11.30
|
6,200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
09/11/2023 |
11.30
|
100 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
08/11/2023 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
07/11/2023 |
11.50
|
1,100 | 11.50 | 11.50 | 11.50 | 100 | 0 | 0 |
06/11/2023 |
11.50
|
4,700 | 11.10 | 11.50 | 11.10 | 0 | 0 | 0 |
03/11/2023 |
11.10
|
200 | 11 | 11.50 | 11.10 | 0 | 0 | 0 |
02/11/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
01/11/2023 |
11
|
29,300 | 11 | 11.10 | 11 | 0 | 0 | 0 |
31/10/2023 |
11
|
5,000 | 11 | 11 | 11 | 0 | 0 | 0 |
30/10/2023 |
11
|
27,900 | 11.50 | 11.50 | 11 | 0 | 7,600 | -0.1 |
27/10/2023 |
11.50
|
100 | 11 | 11.50 | 11.50 | 0 | 0 | 0 |
26/10/2023 |
11
|
3,500 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
25/10/2023 |
11.80
|
6,400 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 |
24/10/2023 |
11.40
|
1,200 | 11.50 | 11.50 | 11.40 | 0 | 600 | -0.0 |
23/10/2023 |
11.50
|
1,400 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
20/10/2023 |
11.70
|
1,400 | 10.80 | 11.70 | 11 | 0 | 0 | 0 |
19/10/2023 |
10.80
|
20,700 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
18/10/2023 |
10.80
|
1,700 | 11 | 11 | 10.80 | 300 | 0 | 0.0 |
17/10/2023 |
11
|
18,400 | 11 | 11.10 | 11 | 0 | 0 | 0 |
16/10/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
13/10/2023 |
11
|
21,400 | 11 | 11 | 10.80 | 300 | 0 | 0.0 |
12/10/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
11/10/2023 |
11
|
21,500 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
10/10/2023 |
11.20
|
100 | 11.10 | 11.20 | 11.20 | 0 | 0 | 0 |
09/10/2023 |
11.10
|
1,600 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 |
06/10/2023 |
11.20
|
13,100 | 11.10 | 11.20 | 10.70 | 0 | 0 | 0 |
05/10/2023 |
11.10
|
14,100 | 11 | 11.80 | 10.80 | 0 | 0 | 0 |
04/10/2023 |
11
|
21,500 | 11 | 11 | 10.70 | 0 | 0 | 0 |
03/10/2023 |
11
|
8,200 | 11 | 11 | 10.60 | 0 | 0 | 0 |
02/10/2023 |
11
|
1,200 | 10.90 | 11 | 11 | 0 | 0 | 0 |
29/09/2023 |
10.90
|
12,200 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
28/09/2023 |
10.70
|
7,500 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
27/09/2023 |
10.60
|
26,400 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
26/09/2023 |
10.60
|
35,900 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
25/09/2023 |
10.60
|
24,800 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
22/09/2023 |
10.80
|
18,300 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
21/09/2023 |
11.50
|
32,300 | 11.60 | 11.80 | 11.40 | 0 | 0 | 0 |
20/09/2023 |
11.60
|
17,300 | 12.20 | 12.30 | 11.50 | 0 | 0 | 0 |
19/09/2023 |
12.20
|
37,900 | 12.70 | 12.70 | 11.70 | 0 | 0 | 0 |
18/09/2023 |
12.70
|
104,300 | 12.70 | 13.90 | 12 | 0 | 0 | 0 |
15/09/2023 |
12.70
|
20,000 | 11.60 | 12.70 | 12.70 | 0 | 0 | 0 |
14/09/2023 |
11.60
|
156,300 | 10.60 | 11.60 | 11 | 0 | 0 | 0 |
13/09/2023 |
10.60
|
7,400 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
12/09/2023 |
10.50
|
20,000 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
11/09/2023 |
10.90
|
7,200 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
08/09/2023 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
07/09/2023 |
10.90
|
3,000 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
06/09/2023 |
11
|
10,800 | 10.60 | 11 | 10.50 | 0 | 1,000 | -0.0 |
05/09/2023 |
10.60
|
57,100 | 10.10 | 10.60 | 10.10 | 100 | 0 | 0.0 |
31/08/2023 |
10.10
|
1,200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
30/08/2023 |
10.10
|
4,800 | 10 | 10.20 | 10 | 0 | 0 | 0 |
29/08/2023 |
10
|
200 | 9.60 | 10.30 | 10 | 0 | 0 | 0 |
28/08/2023 |
9.60
|
36,600 | 10.40 | 10.40 | 9.60 | 0 | 0 | 0 |
25/08/2023 |
10.40
|
5,600 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
24/08/2023 |
10.40
|
6,800 | 9.50 | 10.40 | 9.80 | 0 | 0 | 0 |
23/08/2023 |
9.50
|
30,000 | 10.40 | 10.40 | 9.50 | 0 | 0 | 0 |
22/08/2023 |
10.40
|
32,800 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
21/08/2023 |
10.40
|
1,500 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
18/08/2023 |
10.40
|
25,700 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
17/08/2023 |
10.60
|
6,000 | 10.60 | 10.60 | 10.50 | 200 | 0 | 0.0 |
16/08/2023 |
10.60
|
1,100 | 10.30 | 10.80 | 10.60 | 100 | 0 | 0.0 |
15/08/2023 |
10.30
|
10,100 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
14/08/2023 |
10.60
|
400 | 10.60 | 10.60 | 10.60 | 100 | 0 | 0.0 |
11/08/2023 |
10.60
|
19,700 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
10/08/2023 |
10.60
|
21,600 | 11 | 11 | 10.30 | 0 | 0 | 0 |
09/08/2023 |
11
|
22,100 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
08/08/2023 |
10.60
|
6,300 | 10.50 | 10.80 | 10.60 | 0 | 0 | 0 |
07/08/2023 |
10.50
|
8,400 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
04/08/2023 |
10.20
|
8,200 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
03/08/2023 |
10.50
|
32,500 | 10 | 10.60 | 10.20 | 0 | 200 | -0.0 |
02/08/2023 |
10
|
40,000 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
01/08/2023 |
10.30
|
1,300 | 10.10 | 10.50 | 10.30 | 0 | 800 | -0.0 |
31/07/2023 |
10.10
|
300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
28/07/2023 |
10.10
|
59,900 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
27/07/2023 |
10.20
|
31,900 | 10.30 | 10.30 | 10.10 | 0 | 2,000 | -0.0 |
26/07/2023 |
10.30
|
14,500 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
25/07/2023 |
10.30
|
6,600 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
24/07/2023 |
10.20
|
13,600 | 10.30 | 10.30 | 10 | 3,000 | 0 | 0.0 |
21/07/2023 |
10.30
|
2,000 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
20/07/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
19/07/2023 |
10.40
|
400 | 10.20 | 10.40 | 10.40 | 0 | 0 | 0 |
18/07/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
17/07/2023 |
10.20
|
900 | 10 | 10.20 | 10.20 | 0 | 0 | 0 |
14/07/2023 |
10
|
400 | 10 | 10 | 10 | 0 | 0 | 0 |
13/07/2023 |
10
|
28,200 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
12/07/2023 |
10.50
|
200 | 10.20 | 10.50 | 10.50 | 100 | 0 | 0.0 |
11/07/2023 |
10.20
|
200 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 |
10/07/2023 |
10.10
|
3,800 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
07/07/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |