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) |
3.30 | 24.44% | 431,900 | 0 | 0 |
13.30
16.90
16.70
|
2 tháng
(2024-07-22) |
2.60 | 18.31% | 634,000 | -2,000 | -0.0 |
13
16.90
16.70
|
3 tháng
(2024-06-24) |
2.10 | 14.29% | 814,900 | -2,000 | -0.0 |
13
16.90
16.70
|
6 tháng
(2024-03-25) |
2 | 13.51% | 1,839,400 | -12,012 | -0.2 |
13
16.90
16.70
|
12 tháng
(2023-09-26) |
1.48 | 9.65% | 8,735,600 | 1,388 | 0.0 |
11.50
18.50
16.70
|
24 tháng
(2022-10-03) |
4.87 | 40.86% | 18,298,656 | -16,481 | -0.4 |
9.17
22.02
16.70
|
36 tháng
(2021-10-06) |
8.95 | 113.99% | 21,931,020 | -21,180 | -0.4 |
7.85
33.88
16.70
|
60 tháng
(2019-10-17) |
11.99 | 249.05% | 24,512,859 | -21,380 | -0.4 |
4.81
33.88
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
11.19
|
20,400 | 10.46 | 11.74 | 10.37 | 0 | 0 | 0 |
07/07/2023 |
10.46
|
1,900 | 10.09 | 10.46 | 10.09 | 0 | 0 | 0 |
06/07/2023 |
10.09
|
3,300 | 10.46 | 10.46 | 10.09 | 0 | 0 | 0 |
05/07/2023 |
10.46
|
5,100 | 10.09 | 10.46 | 10.46 | 0 | 0 | 0 |
04/07/2023 |
10.09
|
3,500 | 10.83 | 10.83 | 10.09 | 0 | 0 | 0 |
03/07/2023 |
10.83
|
2,234 | 10.64 | 10.83 | 10.64 | 0 | 0 | 0 |
30/06/2023 |
10.64
|
2,500 | 10.46 | 10.73 | 10.55 | 0 | 0 | 0 |
29/06/2023 |
10.46
|
6,608 | 10.37 | 10.64 | 10.37 | 0 | 0 | 0 |
28/06/2023 |
10.37
|
400 | 10.46 | 10.46 | 10.37 | 0 | 0 | 0 |
27/06/2023 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
26/06/2023 |
10.46
|
5,400 | 10.28 | 10.55 | 10.46 | 0 | 0 | 0 |
23/06/2023 |
10.28
|
18 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
22/06/2023 |
10.28
|
1,306 | 10.46 | 10.46 | 10.28 | 0 | 0 | 0 |
21/06/2023 |
10.46
|
6,800 | 10.09 | 10.55 | 10.28 | 0 | 0 | 0 |
20/06/2023 |
10.09
|
516 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
19/06/2023 |
10.09
|
2,601 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
16/06/2023 |
10.09
|
4,413 | 9.82 | 10.55 | 9.63 | 0 | 0 | 0 |
15/06/2023 |
9.82
|
5,200 | 10.46 | 10.46 | 9.82 | 0 | 0 | 0 |
14/06/2023 |
10.46
|
3,704 | 10.64 | 10.73 | 10.46 | 0 | 0 | 0 |
13/06/2023 |
10.64
|
1,998,865 | 10.55 | 10.64 | 10.64 | 0 | 0 | 0 |
12/06/2023 |
10.55
|
8 | 10.55 | 10.55 | 10.46 | 0 | 0 | 0 |
09/06/2023 |
10.55
|
1,740 | 10.37 | 10.55 | 10.37 | 0 | 0 | 0 |
08/06/2023 |
10.37
|
8,500 | 10.64 | 10.64 | 10.37 | 0 | 0 | 0 |
07/06/2023 |
10.64
|
5,600 | 10.55 | 10.64 | 10.64 | 0 | 0 | 0 |
06/06/2023 |
10.55
|
14,700 | 10.55 | 10.73 | 10.46 | 0 | 0 | 0 |
05/06/2023 |
10.55
|
10,800 | 10.46 | 10.55 | 10.46 | 0 | 0 | 0 |
02/06/2023 |
10.46
|
16,008 | 10.09 | 10.46 | 10.09 | 0 | 0 | 0 |
01/06/2023 |
10.09
|
7,502 | 10.09 | 10.09 | 9.91 | 0 | 0 | 0 |
31/05/2023 |
10.09
|
9,600 | 10.28 | 10.28 | 10.09 | 0 | 0 | 0 |
30/05/2023 |
10.28
|
6,200 | 9.91 | 10.28 | 10.09 | 0 | 0 | 0 |
29/05/2023 |
9.91
|
4,401 | 9.63 | 10.09 | 9.82 | 0 | 0 | 0 |
26/05/2023 |
9.63
|
31 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
25/05/2023 |
9.63
|
200 | 9.82 | 9.82 | 9.63 | 0 | 0 | 0 |
24/05/2023 |
9.82
|
5,600 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
23/05/2023 |
9.82
|
200 | 9.82 | 9.91 | 9.82 | 0 | 0 | 0 |
22/05/2023 |
9.82
|
46 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
19/05/2023 |
9.82
|
1,000 | 9.63 | 9.82 | 9.72 | 0 | 0 | 0 |
18/05/2023 |
9.63
|
2,800 | 9.82 | 9.82 | 9.63 | 0 | 0 | 0 |
17/05/2023 |
9.82
|
600 | 10 | 10 | 9.82 | 0 | 0 | 0 |
16/05/2023 |
10
|
4,400 | 9.91 | 10.09 | 10 | 0 | 0 | 0 |
15/05/2023 |
9.91
|
4,510 | 9.63 | 10.18 | 9.63 | 0 | 0 | 0 |
12/05/2023 |
9.63
|
3,148 | 9.54 | 9.63 | 9.54 | 0 | 0 | 0 |
11/05/2023 |
9.54
|
4,400 | 9.17 | 9.54 | 9.17 | 0 | 0 | 0 |
10/05/2023 |
9.17
|
100 | 9.45 | 9.45 | 9.17 | 0 | 0 | 0 |
09/05/2023 |
9.45
|
2,202 | 9.17 | 9.72 | 9.36 | 0 | 0 | 0 |
08/05/2023 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
05/05/2023 |
9.17
|
101 | 9.36 | 9.36 | 9.17 | 0 | 0 | 0 |
04/05/2023 |
9.36
|
7,321 | 9.36 | 9.36 | 9.17 | 0 | 0 | 0 |
28/04/2023 |
9.36
|
1,960 | 9.45 | 9.45 | 8.81 | 0 | 0 | 0 |
27/04/2023 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
26/04/2023 |
9.45
|
126 | 9.36 | 9.45 | 9.45 | 0 | 0 | 0 |
25/04/2023 |
9.36
|
528 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
24/04/2023 |
9.36
|
501 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
21/04/2023 |
9.36
|
2,702 | 9.17 | 9.36 | 9.27 | 0 | 0 | 0 |
20/04/2023 |
9.17
|
900 | 9.45 | 9.45 | 9.17 | 0 | 0 | 0 |
19/04/2023 |
9.45
|
2,200 | 9.17 | 9.45 | 9.45 | 0 | 0 | 0 |
18/04/2023 |
9.17
|
1,151 | 9.91 | 9.91 | 9.17 | 0 | 0 | 0 |
17/04/2023 |
9.91
|
6,200 | 9.72 | 9.91 | 9.17 | 0 | 0 | 0 |
14/04/2023 |
9.72
|
413 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
13/04/2023 |
9.72
|
100 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
12/04/2023 |
9.72
|
522 | 9.36 | 9.72 | 9.45 | 0 | 0 | 0 |
11/04/2023 |
9.36
|
500 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
10/04/2023 |
9.36
|
200 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 |
07/04/2023 |
9.45
|
1,301 | 9.91 | 10.09 | 9.36 | 0 | 0 | 0 |
06/04/2023 |
9.91
|
502 | 9.63 | 9.91 | 9.91 | 0 | 0 | 0 |
05/04/2023 |
9.63
|
2,221 | 10 | 10 | 9.36 | 0 | 0 | 0 |
04/04/2023 |
10
|
3,735 | 9.82 | 10.09 | 9.91 | 0 | 0 | 0 |
03/04/2023 |
9.82
|
5,506 | 9.72 | 9.91 | 9.45 | 0 | 0 | 0 |
31/03/2023 |
9.72
|
381 | 9.36 | 9.72 | 9.27 | 0 | 180 | -0.0 |
30/03/2023 |
9.36
|
2,087 | 9.63 | 9.63 | 9.36 | 0 | 0 | 0 |
29/03/2023 |
9.63
|
200 | 9.72 | 9.82 | 9.63 | 0 | 0 | 0 |
28/03/2023 |
9.72
|
200 | 9.17 | 9.91 | 9.72 | 0 | 0 | 0 |
27/03/2023 |
9.17
|
9,520 | 9.91 | 9.91 | 9.17 | 0 | 0 | 0 |
24/03/2023 |
9.91
|
1,121 | 9.72 | 9.91 | 9.91 | 0 | 0 | 0 |
23/03/2023 |
9.72
|
0 | 9.72 | 9.72 | 9.63 | 0 | 0 | 0 |
22/03/2023 |
9.72
|
1,412 | 9.72 | 9.72 | 9.45 | 0 | 0 | 0 |
21/03/2023 |
9.72
|
11,634 | 10.09 | 10.09 | 9.63 | 0 | 0 | 0 |
20/03/2023 |
10.09
|
600 | 10.37 | 10.37 | 9.45 | 0 | 0 | 0 |
17/03/2023 |
10.37
|
200 | 10 | 10.37 | 10.37 | 0 | 0 | 0 |
16/03/2023 |
10
|
608 | 9.63 | 10 | 9.36 | 0 | 0 | 0 |
15/03/2023 |
9.63
|
100 | 9.54 | 9.63 | 9.63 | 0 | 0 | 0 |
14/03/2023 |
9.54
|
3,400 | 10.09 | 10.09 | 9.17 | 0 | 0 | 0 |
13/03/2023 |
10.09
|
1,500 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
10/03/2023 |
10.09
|
1,100 | 9.82 | 10.28 | 9.91 | 0 | 0 | 0 |
09/03/2023 |
9.82
|
2,000 | 10.92 | 11.01 | 9.82 | 0 | 0 | 0 |
08/03/2023 |
10.92
|
300 | 11.01 | 11.01 | 9.72 | 0 | 0 | 0 |
07/03/2023 |
11.01
|
3,850 | 10.55 | 11.01 | 9.08 | 0 | 0 | 0 |
06/03/2023 |
10.55
|
1,424 | 10.09 | 11.01 | 10.46 | 0 | 0 | 0 |
03/03/2023 |
10.09
|
3,306 | 10.64 | 10.64 | 10.09 | 0 | 0 | 0 |
02/03/2023 |
10.64
|
1,709 | 10.37 | 10.64 | 10.37 | 0 | 0 | 0 |
01/03/2023 |
10.37
|
5,230 | 10.55 | 10.55 | 10.28 | 0 | 0 | 0 |
28/02/2023 |
10.55
|
1,500 | 10.18 | 10.55 | 10.55 | 0 | 0 | 0 |
27/02/2023 |
10.18
|
11,425 | 10.73 | 11.01 | 10.18 | 0 | 0 | 0 |
24/02/2023 |
10.73
|
11,508 | 11.83 | 11.83 | 10.55 | 0 | 8 | -0.0 |
23/02/2023 |
11.83
|
4,600 | 12.20 | 12.20 | 11.19 | 0 | 0 | 0 |
22/02/2023 |
12.20
|
14,152 | 12.29 | 12.29 | 12.11 | 0 | 0 | 0 |
21/02/2023 |
12.29
|
47,466 | 11.47 | 12.29 | 10.55 | 0 | 0 | 0 |
20/02/2023 |
11.47
|
2,940 | 11.65 | 11.93 | 11.47 | 0 | 0 | 0 |
16/02/2023 |
11.65
|
2,800 | 11.47 | 11.65 | 11.47 | 0 | 0 | 0 |
15/02/2023 |
11.47
|
15,024 | 11.19 | 11.93 | 11.01 | 0 | 0 | 0 |