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) |
1.45 | 12.03% | 30,800 | 600 | 0.0 |
11.70
14
13.50
|
2 tháng
(2024-07-22) |
0.45 | 3.45% | 58,100 | 400 | 0.0 |
11.70
14
13.50
|
3 tháng
(2024-06-21) |
0 | 0% | 99,800 | -200 | -0.0 |
11.70
14
13.50
|
6 tháng
(2024-03-25) |
2.13 | 18.70% | 543,500 | -31,800 | -0.5 |
10.62
15.03
13.50
|
12 tháng
(2023-09-25) |
1.51 | 12.59% | 833,300 | -34,505 | -0.5 |
10.62
15.87
13.50
|
24 tháng
(2022-09-30) |
3.85 | 39.84% | 1,511,400 | 23,095 | 0.2 |
6.81
15.87
13.50
|
36 tháng
(2021-10-05) |
-8.37 | -38.26% | 2,250,145 | -6,405 | -0.8 |
6.81
26.01
13.50
|
60 tháng
(2019-10-16) |
-8.54 | -38.75% | 2,859,538 | 7,818,595 | 153.0 |
6.81
36.68
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
11.46
|
8,100 | 11.37 | 11.46 | 10.58 | 0 | 0 | 0 |
06/07/2023 |
11.37
|
200 | 10.89 | 11.42 | 11.37 | 0 | 0 | 0 |
05/07/2023 |
10.89
|
5,200 | 11.68 | 11.68 | 10.89 | 0 | 0 | 0 |
04/07/2023 |
11.68
|
500 | 10.93 | 11.68 | 10.67 | 0 | 0 | 0 |
03/07/2023 |
10.93
|
7,700 | 11.73 | 11.73 | 10.93 | 0 | 0 | 0 |
30/06/2023 |
11.73
|
10,000 | 12.12 | 12.12 | 11.73 | 0 | 0 | 0 |
29/06/2023 |
12.12
|
17,900 | 12.08 | 12.92 | 12.08 | 0 | 0 | 0 |
28/06/2023 |
12.08
|
2,600 | 11.33 | 12.08 | 12.08 | 0 | 0 | 0 |
27/06/2023 |
11.33
|
8,400 | 10.62 | 11.33 | 11.33 | 0 | 0 | 0 |
26/06/2023 |
10.62
|
13,200 | 9.96 | 10.62 | 10.05 | 0 | 0 | 0 |
23/06/2023 |
9.96
|
700 | 10.32 | 10.32 | 9.87 | 0 | 0 | 0 |
22/06/2023 |
10.32
|
2,000 | 10.14 | 10.32 | 9.96 | 0 | 0 | 0 |
21/06/2023 |
10.14
|
1,700 | 10.18 | 10.18 | 10.14 | 0 | 0 | 0 |
20/06/2023 |
10.18
|
2,400 | 10.49 | 10.49 | 9.79 | 0 | 0 | 0 |
19/06/2023 |
10.49
|
900 | 10.49 | 10.49 | 9.79 | 0 | 0 | 0 |
16/06/2023 |
10.49
|
2,200 | 10.49 | 10.49 | 9.79 | 0 | 0 | 0 |
15/06/2023 |
10.49
|
600 | 10.76 | 10.76 | 10.49 | 0 | 0 | 0 |
14/06/2023 |
10.76
|
1,600 | 11.37 | 11.37 | 10.58 | 0 | 0 | 0 |
13/06/2023 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
12/06/2023 |
11.37
|
27,900 | 11.46 | 11.46 | 10.67 | 0 | 700 | -0.0 |
09/06/2023 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
08/06/2023 |
11.46
|
1,100 | 11.11 | 11.46 | 11.37 | 0 | 0 | 0 |
07/06/2023 |
11.11
|
4,200 | 11.90 | 11.90 | 11.11 | 0 | 0 | 0 |
06/06/2023 |
11.90
|
300 | 11.95 | 11.95 | 11.90 | 0 | 0 | 0 |
05/06/2023 |
11.95
|
4,300 | 12.83 | 12.83 | 11.95 | 0 | 0 | 0 |
02/06/2023 |
12.83
|
2,000 | 12.83 | 12.83 | 11.95 | 0 | 0 | 0 |
01/06/2023 |
12.83
|
300 | 12.34 | 12.83 | 11.90 | 0 | 0 | 0 |
31/05/2023 |
12.34
|
600 | 12.74 | 12.74 | 12.34 | 0 | 0 | 0 |
30/05/2023 |
12.74
|
1,400 | 13.05 | 13.05 | 12.17 | 0 | 0 | 0 |
29/05/2023 |
13.05
|
300 | 13.14 | 13.14 | 12.26 | 200 | 0 | 0.0 |
26/05/2023 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
25/05/2023 |
13.14
|
300 | 13.18 | 13.18 | 13.14 | 0 | 0 | 0 |
24/05/2023 |
13.18
|
800 | 13.49 | 13.49 | 13.18 | 0 | 0 | 0 |
23/05/2023 |
13.49
|
800 | 12.34 | 13.58 | 13.49 | 0 | 0 | 0 |
22/05/2023 |
12.34
|
4,100 | 13.22 | 13.22 | 12.34 | 0 | 0 | 0 |
19/05/2023 |
13.22
|
200 | 14.11 | 14.11 | 13.22 | 0 | 0 | 0 |
18/05/2023 |
14.11
|
2,400 | 14.11 | 14.11 | 13.75 | 0 | 0 | 0 |
17/05/2023 |
14.11
|
1,200 | 13.40 | 14.28 | 12.52 | 0 | 0 | 0 |
16/05/2023 |
13.40
|
3,100 | 13.49 | 13.49 | 12.78 | 0 | 0 | 0 |
15/05/2023 |
13.49
|
1,200 | 13.93 | 13.93 | 13.49 | 0 | 0 | 0 |
12/05/2023 |
13.93
|
9,000 | 13.14 | 13.93 | 13.22 | 4,700 | 0 | 0.1 |
11/05/2023 |
13.14
|
13,000 | 14.11 | 14.15 | 13.14 | 0 | 0 | 0 |
10/05/2023 |
14.11
|
3,300 | 13.40 | 14.11 | 13.40 | 1,000 | 0 | 0.0 |
09/05/2023 |
13.40
|
17,400 | 13.40 | 14.33 | 13.40 | 500 | 0 | 0.0 |
08/05/2023 |
13.40
|
9,800 | 12.56 | 13.40 | 13.14 | 0 | 0 | 0 |
05/05/2023 |
12.56
|
13,300 | 11.77 | 12.56 | 11.86 | 0 | 3,800 | -0.1 |
04/05/2023 |
11.77
|
1,800 | 11.02 | 11.77 | 11.46 | 0 | 0 | 0 |
28/04/2023 |
11.02
|
5,800 | 10.32 | 11.02 | 10.93 | 0 | 0 | 0 |
27/04/2023 |
10.32
|
5,000 | 9.65 | 10.32 | 9.61 | 3,300 | 0 | 0.0 |
26/04/2023 |
9.65
|
17,600 | 9.61 | 10.27 | 9.61 | 10,500 | 0 | 0.1 |
25/04/2023 |
9.61
|
7,100 | 8.99 | 9.61 | 9.13 | 0 | 0 | 0.0 |
24/04/2023 |
8.99
|
12,900 | 8.43 | 8.99 | 7.94 | 3,800 | 0 | 0.0 |
21/04/2023 |
8.43
|
200 | 7.89 | 8.43 | 8.43 | 0 | 0 | 0.1 |
20/04/2023 |
7.89
|
200 | 7.93 | 7.93 | 7.86 | 0 | 0 | 0 |
19/04/2023 |
7.93
|
14,000 | 8.15 | 8.15 | 7.93 | 10,000 | 0 | 0.1 |
18/04/2023 |
8.15
|
200 | 8.73 | 8.73 | 8.15 | 0 | 0 | 0.2 |
17/04/2023 |
8.73
|
16,100 | 8.34 | 8.90 | 8.73 | 15,700 | 0 | 0.2 |
14/04/2023 |
8.34
|
300 | 7.80 | 8.34 | 8.34 | 0 | 0 | 0 |
13/04/2023 |
7.80
|
2,500 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
12/04/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
11/04/2023 |
8.20
|
1,000 | 7.85 | 8.22 | 8.11 | 0 | 0 | 0 |
10/04/2023 |
7.85
|
700 | 7.84 | 8.26 | 7.85 | 0 | 0 | 0 |
07/04/2023 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
06/04/2023 |
7.84
|
600 | 8.25 | 8.25 | 7.70 | 0 | 0 | 0 |
05/04/2023 |
8.25
|
500 | 8.27 | 8.27 | 8.25 | 0 | 0 | 0 |
04/04/2023 |
8.27
|
2,100 | 7.85 | 8.27 | 7.85 | 0 | 0 | 0 |
03/04/2023 |
7.85
|
102,100 | 7.93 | 7.93 | 7.77 | 0 | 0 | 0 |
31/03/2023 |
7.93
|
1,200 | 8.29 | 8.29 | 7.93 | 0 | 0 | 0 |
30/03/2023 |
8.29
|
900 | 7.76 | 8.30 | 7.93 | 0 | 0 | 0 |
29/03/2023 |
7.76
|
200 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 |
28/03/2023 |
7.85
|
600 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
27/03/2023 |
7.85
|
400 | 7.80 | 7.85 | 7.85 | 0 | 0 | 0 |
24/03/2023 |
7.80
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
23/03/2023 |
7.80
|
100 | 7.91 | 7.91 | 7.80 | 0 | 0 | 0 |
22/03/2023 |
7.91
|
300 | 7.93 | 7.93 | 7.90 | 0 | 0 | 0 |
21/03/2023 |
7.93
|
500 | 7.68 | 7.93 | 7.46 | 0 | 100 | -0.0 |
20/03/2023 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | -0.0 |
17/03/2023 |
7.68
|
800 | 8.46 | 8.46 | 7.68 | 0 | 0 | -0.0 |
16/03/2023 |
8.46
|
300 | 8.46 | 8.46 | 8.46 | 0 | 0 | -0.0 |
15/03/2023 |
8.46
|
2,700 | 7.94 | 8.46 | 8.10 | 0 | 0 | -0.0 |
14/03/2023 |
7.94
|
1,300 | 8.29 | 8.29 | 7.94 | 0 | 0 | -0.0 |
13/03/2023 |
8.29
|
1,900 | 8.82 | 9.43 | 8.29 | 0 | 0 | -0.0 |
10/03/2023 |
8.82
|
1,900 | 8.30 | 8.82 | 7.72 | 0 | 0 | -0.0 |
09/03/2023 |
8.30
|
400 | 8.18 | 8.30 | 8.11 | 0 | 0 | -0.0 |
08/03/2023 |
8.18
|
200 | 8.18 | 8.18 | 8.17 | 0 | 0 | -0.0 |
07/03/2023 |
8.18
|
500 | 8.21 | 8.21 | 8.18 | 0 | 0 | -0.0 |
06/03/2023 |
8.21
|
600 | 7.68 | 8.21 | 8.20 | 0 | 0 | -0.0 |
03/03/2023 |
7.68
|
5,000 | 8.20 | 8.20 | 7.68 | 0 | 0 | -0.0 |
02/03/2023 |
8.20
|
200 | 8.55 | 8.55 | 8.11 | 0 | 0 | -0.0 |
01/03/2023 |
8.55
|
3,400 | 9.17 | 9.17 | 8.55 | 0 | 0 | -0.0 |
28/02/2023 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | -0.0 |
27/02/2023 |
9.17
|
600 | 9.21 | 9.83 | 8.58 | 0 | 0 | -0.0 |
24/02/2023 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | -0.0 |
23/02/2023 |
9.21
|
500 | 9.87 | 10.54 | 9.21 | 0 | 0 | -0.0 |
22/02/2023 |
9.87
|
500 | 9.96 | 9.96 | 9.87 | 0 | 0 | -0.0 |
21/02/2023 |
9.96
|
2,300 | 9.79 | 10.40 | 9.96 | 0 | 0 | -0.0 |
20/02/2023 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | -0.0 |
17/02/2023 |
9.79
|
4,300 | 10.32 | 10.32 | 9.79 | 0 | 1,300 | -0.0 |
16/02/2023 |
10.32
|
1,200 | 11.02 | 11.02 | 10.32 | 0 | 0 | 0.0 |
15/02/2023 |
11.02
|
200 | 11.55 | 11.55 | 11.02 | 0 | 0 | 0.0 |