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) |
0.40 | 3.15% | 968,100 | 0 | 0 |
12.50
13.50
13.10
|
2 tháng
(2024-07-22) |
0.30 | 2.34% | 1,329,000 | 0 | 0 |
12.40
13.50
13.10
|
3 tháng
(2024-06-20) |
-0.70 | -5.07% | 2,133,500 | 0 | 0 |
12.40
14.30
13.10
|
6 tháng
(2024-03-22) |
-2.50 | -16.03% | 7,567,557 | -1,186,700 | -18.2 |
12
17.10
13.10
|
12 tháng
(2023-09-25) |
2.27 | 20.95% | 9,880,127 | -1,975,674 | -28.0 |
10.01
17.10
13.10
|
24 tháng
(2022-09-29) |
-0.92 | -6.54% | 10,493,412 | -1,952,074 | -27.6 |
9.74
17.10
13.10
|
36 tháng
(2021-10-04) |
3.12 | 31.24% | 22,820,379 | -424,419 | -4.0 |
9.51
17.10
13.10
|
60 tháng
(2019-10-15) |
7.37 | 128.76% | 32,138,719 | -184,919 | -1.1 |
5.25
17.10
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
10.28
|
3,400 | 10.92 | 10.92 | 10.28 | 0 | 500 | -0.0 |
06/07/2023 |
10.92
|
100 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
05/07/2023 |
10.92
|
12,550 | 11.20 | 11.20 | 10.28 | 0 | 4,300 | -0.1 |
04/07/2023 |
11.20
|
3,255 | 10.65 | 11.20 | 11.10 | 0 | 0 | 0 |
03/07/2023 |
10.65
|
100 | 11.01 | 11.01 | 10.56 | 0 | 200 | -0.0 |
30/06/2023 |
11.01
|
6,700 | 10.92 | 11.20 | 10.92 | 0 | 0 | 0 |
29/06/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
28/06/2023 |
10.92
|
1,400 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
27/06/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
26/06/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
23/06/2023 |
10.92
|
3,800 | 10.92 | 11.20 | 10.65 | 0 | 1,100 | -0.0 |
22/06/2023 |
10.92
|
0 | 10.74 | 10.92 | 10.92 | 0 | 0 | 0 |
21/06/2023 |
10.74
|
100 | 11.10 | 11.10 | 10.56 | 0 | 500 | -0.0 |
20/06/2023 |
11.10
|
3,400 | 11.10 | 11.10 | 11.01 | 0 | 0 | 0 |
19/06/2023 |
11.10
|
0 | 10.92 | 11.10 | 10.92 | 0 | 0 | 0 |
16/06/2023 |
10.92
|
11,100 | 10.28 | 10.92 | 10.47 | 0 | 8,700 | -0.1 |
15/06/2023 |
10.28
|
1,200 | 10.28 | 10.28 | 10.28 | 0 | 1,000 | -0.0 |
14/06/2023 |
10.28
|
1,600 | 10.47 | 10.92 | 10.28 | 0 | 0 | 0 |
13/06/2023 |
10.47
|
12,700 | 10.74 | 10.74 | 10.47 | 0 | 0 | 0 |
12/06/2023 |
10.74
|
2,600 | 10.47 | 10.83 | 10.74 | 0 | 200 | -0.0 |
09/06/2023 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 500 | -0.0 |
08/06/2023 |
10.47
|
600 | 10.10 | 10.47 | 10.10 | 0 | 400 | -0.0 |
07/06/2023 |
10.10
|
5,400 | 10.28 | 10.56 | 10.01 | 0 | 0 | 0 |
06/06/2023 |
10.28
|
800 | 10.65 | 10.65 | 10.28 | 0 | 0 | 0 |
05/06/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
02/06/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
01/06/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
31/05/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
30/05/2023 |
10.65
|
1,600 | 10.65 | 10.65 | 9.74 | 0 | 0 | 0 |
29/05/2023 |
10.65
|
309 | 10.10 | 10.65 | 10.65 | 0 | 0 | 0 |
26/05/2023 |
10.10
|
100 | 10.65 | 10.65 | 10.10 | 0 | 0 | 0 |
25/05/2023 |
10.65
|
210 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
24/05/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
23/05/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
22/05/2023 |
10.65
|
6,900 | 10.01 | 10.74 | 10.47 | 0 | 0 | 0 |
19/05/2023 |
10.01
|
500 | 10.01 | 10.74 | 10.01 | 0 | 0 | 0 |
18/05/2023 |
10.01
|
100 | 10.56 | 10.56 | 10.01 | 0 | 0 | 0 |
17/05/2023 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
16/05/2023 |
10.56
|
2,300 | 10.56 | 10.56 | 9.83 | 0 | 0 | 0 |
15/05/2023 |
10.56
|
500 | 10.56 | 10.56 | 10.10 | 0 | 0 | 0 |
12/05/2023 |
10.56
|
2,700 | 10.56 | 10.56 | 10.01 | 0 | 0 | 0 |
11/05/2023 |
10.56
|
400 | 10.65 | 10.65 | 9.83 | 0 | 0 | 0 |
10/05/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
09/05/2023 |
10.65
|
1,000 | 10.65 | 10.65 | 10.01 | 0 | 0 | 0 |
08/05/2023 |
10.65
|
6,200 | 10.74 | 10.74 | 10.01 | 0 | 0 | 0 |
05/05/2023 |
10.74
|
4,601 | 10.74 | 10.74 | 10.47 | 0 | 0 | 0 |
04/05/2023 |
10.74
|
4,000 | 10.65 | 10.74 | 9.65 | 0 | 0 | 0 |
28/04/2023 |
10.65
|
3 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
27/04/2023 |
10.65
|
100 | 10.38 | 10.65 | 10.65 | 0 | 0 | 0 |
26/04/2023 |
10.38
|
300 | 10.47 | 10.47 | 9.92 | 0 | 0 | 0 |
25/04/2023 |
10.47
|
5,300 | 10.56 | 10.56 | 10.10 | 0 | 0 | 0 |
24/04/2023 |
10.56
|
100 | 10.38 | 10.56 | 10.56 | 0 | 0 | 0 |
21/04/2023 |
10.38
|
800 | 10.65 | 10.65 | 10.38 | 0 | 0 | 0 |
20/04/2023 |
10.65
|
1,041 | 10.74 | 10.74 | 10.01 | 0 | 0 | 0 |
19/04/2023 |
10.74
|
129 | 10.65 | 10.74 | 10.74 | 0 | 0 | 0 |
18/04/2023 |
10.65
|
900 | 10.28 | 10.65 | 10.28 | 0 | 0 | 0 |
17/04/2023 |
10.28
|
20,900 | 10.28 | 10.65 | 9.56 | 0 | 0 | 0 |
14/04/2023 |
10.28
|
200 | 10.83 | 10.83 | 10.28 | 0 | 0 | 0 |
13/04/2023 |
10.83
|
700 | 10.74 | 10.83 | 10.74 | 0 | 0 | 0 |
12/04/2023 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
11/04/2023 |
10.74
|
1,121 | 10.10 | 10.74 | 9.28 | 0 | 0 | 0 |
10/04/2023 |
10.10
|
14,613 | 10.92 | 10.92 | 10.10 | 0 | 0 | 0 |
07/04/2023 |
10.92
|
9 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
06/04/2023 |
10.92
|
100 | 10.65 | 10.92 | 10.92 | 0 | 0 | 0 |
05/04/2023 |
10.65
|
9,600 | 11.20 | 11.20 | 10.65 | 0 | 0 | 0 |
04/04/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
03/04/2023 |
11.20
|
1,100 | 11.20 | 11.20 | 10.56 | 0 | 0 | 0 |
31/03/2023 |
11.20
|
200 | 11.20 | 11.20 | 10.19 | 0 | 0 | 0 |
30/03/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
29/03/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
28/03/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
27/03/2023 |
11.20
|
16 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
24/03/2023 |
11.20
|
300 | 11.20 | 11.20 | 10.74 | 0 | 0 | 0 |
23/03/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
22/03/2023 |
11.20
|
200 | 11.29 | 11.29 | 11.20 | 0 | 0 | 0 |
21/03/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
20/03/2023 |
11.29
|
300 | 11.10 | 11.29 | 10.01 | 0 | 0 | 0 |
17/03/2023 |
11.10
|
200 | 11.38 | 11.38 | 10.28 | 0 | 0 | 0 |
16/03/2023 |
11.38
|
100 | 10.92 | 11.38 | 11.38 | 0 | 0 | 0 |
15/03/2023 |
10.92
|
100 | 11.20 | 11.20 | 10.92 | 0 | 0 | 0 |
14/03/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
13/03/2023 |
11.20
|
600 | 11.10 | 11.20 | 10.92 | 0 | 0 | 0 |
10/03/2023 |
11.10
|
300 | 10.92 | 11.10 | 10.92 | 0 | 0 | 0 |
09/03/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
08/03/2023 |
10.92
|
200 | 10.92 | 10.92 | 10.83 | 0 | 0 | 0 |
07/03/2023 |
10.92
|
100 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
06/03/2023 |
10.92
|
300 | 11.10 | 11.10 | 10.56 | 0 | 0 | 0 |
03/03/2023 |
11.10
|
4,900 | 11.38 | 11.38 | 10.47 | 0 | 0 | 0 |
02/03/2023 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
01/03/2023 |
11.38
|
400 | 11.38 | 11.38 | 10.47 | 0 | 0 | 0 |
28/02/2023 |
11.38
|
100 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
27/02/2023 |
11.38
|
4,400 | 11.38 | 11.38 | 10.28 | 0 | 0 | 0 |
24/02/2023 |
11.38
|
700 | 11.47 | 11.47 | 10.38 | 0 | 0 | 0 |
23/02/2023 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
22/02/2023 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
21/02/2023 |
11.47
|
3,100 | 11.20 | 11.47 | 10.92 | 0 | 0 | 0 |
20/02/2023 |
11.20
|
2,100 | 11.20 | 11.20 | 10.92 | 0 | 0 | 0 |
17/02/2023 |
11.20
|
2,200 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
16/02/2023 |
11.10
|
200 | 11.01 | 11.10 | 11.10 | 0 | 0 | 0 |
15/02/2023 |
11.01
|
700 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |