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) |
-0.04 | -0.33% | 17,900 | 1,700 | 0.0 |
12.40
14.20
12.60
|
2 tháng
(2024-07-22) |
-0.41 | -3.18% | 23,100 | 1,700 | 0.0 |
11.71
14.20
12.60
|
3 tháng
(2024-06-21) |
-0.69 | -5.21% | 59,100 | 2,300 | 0.0 |
11.71
14.20
12.60
|
6 tháng
(2024-03-25) |
0.52 | 4.27% | 79,700 | 2,300 | 0.0 |
11.71
14.20
12.60
|
12 tháng
(2023-09-25) |
1.63 | 14.87% | 163,900 | 3,200 | 0.0 |
10.50
14.20
12.60
|
24 tháng
(2022-09-30) |
-3.14 | -19.93% | 414,540 | 8,400 | 0.1 |
6.24
15.74
12.60
|
36 tháng
(2021-10-05) |
0.94 | 8.07% | 989,432 | 6,700 | -0.0 |
6.24
32.73
12.60
|
60 tháng
(2019-10-16) |
4.40 | 53.69% | 1,088,397 | 7,000 | -0.0 |
4.99
32.73
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
13/02/2023 |
9.41
|
100 | 9.83 | 9.83 | 9.41 | 0 | 0 | 0 |
10/02/2023 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
09/02/2023 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
08/02/2023 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
07/02/2023 |
9.83
|
800 | 10.09 | 10.09 | 9.83 | 0 | 0 | 0 |
06/02/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
03/02/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
02/02/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
01/02/2023 |
10.09
|
1,200 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
31/01/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
30/01/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
27/01/2023 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
19/01/2023 |
10.09
|
700 | 10.26 | 10.26 | 10.09 | 0 | 0 | 0 |
18/01/2023 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
17/01/2023 |
10.26
|
800 | 10.43 | 10.43 | 10.26 | 0 | 0 | 0 |
16/01/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
13/01/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
12/01/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
11/01/2023 |
10.43
|
600 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
10/01/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
09/01/2023 |
10.43
|
1,400 | 10.26 | 10.43 | 10.35 | 0 | 0 | 0 |
06/01/2023 |
10.26
|
200 | 10.26 | 10.26 | 10.26 | 200 | 0 | 0.0 |
05/01/2023 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
04/01/2023 |
10.26
|
200 | 10.35 | 10.35 | 10.26 | 200 | 0 | 0.0 |
03/01/2023 |
10.35
|
100 | 10.26 | 10.35 | 10.35 | 0 | 0 | 0 |
30/12/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
29/12/2022 |
10.26
|
1,100 | 9.92 | 10.26 | 10.26 | 0 | 0 | 0 |
28/12/2022 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
27/12/2022 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
26/12/2022 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
23/12/2022 |
9.92
|
100 | 10.26 | 10.26 | 9.92 | 0 | 0 | 0 |
22/12/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
21/12/2022 |
10.26
|
1,900 | 10.26 | 10.26 | 10.26 | 1,000 | 0 | 0.0 |
20/12/2022 |
10.26
|
2,000 | 11.12 | 11.12 | 10.26 | 0 | 0 | 0 |
19/12/2022 |
11.12
|
1,300 | 11.80 | 11.80 | 11.03 | 800 | 0 | 0.0 |
16/12/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
15/12/2022 |
11.80
|
1,000 | 11.97 | 11.97 | 11.80 | 1,000 | 0 | 0.0 |
14/12/2022 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
13/12/2022 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
12/12/2022 |
11.97
|
100 | 11.03 | 11.97 | 11.97 | 0 | 0 | 0 |
09/12/2022 |
11.03
|
1,400 | 12.23 | 13.43 | 11.03 | 100 | 0 | 0.0 |
08/12/2022 |
12.23
|
3,500 | 12.57 | 12.57 | 11.72 | 2,400 | 100 | 0.0 |
07/12/2022 |
12.57
|
1,200 | 12.23 | 12.66 | 11.03 | 0 | 0 | 0 |
06/12/2022 |
12.23
|
1,300 | 11.29 | 12.40 | 11.29 | 0 | 0 | 0 |
05/12/2022 |
11.29
|
1,400 | 10.35 | 11.29 | 11.29 | 0 | 0 | 0 |
02/12/2022 |
10.35
|
300 | 9.41 | 10.35 | 10.35 | 0 | 0 | 0 |
01/12/2022 |
9.41
|
1,700 | 8.55 | 9.41 | 9.41 | 0 | 0 | 0 |
30/11/2022 |
8.55
|
2,800 | 8.12 | 8.89 | 8.21 | 0 | 0 | 0 |
29/11/2022 |
8.12
|
900 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
28/11/2022 |
8.12
|
2,100 | 7.44 | 8.12 | 8.12 | 0 | 0 | 0 |
25/11/2022 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
24/11/2022 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
23/11/2022 |
7.44
|
400 | 8.21 | 8.21 | 7.44 | 0 | 0 | 0 |
22/11/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
21/11/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
18/11/2022 |
8.21
|
700 | 7.53 | 8.21 | 8.21 | 0 | 0 | 0 |
17/11/2022 |
7.53
|
2,600 | 6.84 | 7.53 | 7.53 | 0 | 0 | 0 |
16/11/2022 |
6.84
|
100 | 6.24 | 6.84 | 6.84 | 0 | 0 | 0 |
15/11/2022 |
6.24
|
5,700 | 6.93 | 7.27 | 6.24 | 0 | 0 | 0 |
14/11/2022 |
6.93
|
1,000 | 7.61 | 7.61 | 6.93 | 400 | 100 | 0.0 |
11/11/2022 |
7.61
|
6,700 | 8.38 | 8.38 | 7.61 | 5,400 | 100 | 0.0 |
10/11/2022 |
8.38
|
5,300 | 8.38 | 8.38 | 7.61 | 0 | 0 | 0 |
09/11/2022 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
08/11/2022 |
8.38
|
4,400 | 9.24 | 9.24 | 8.38 | 1,300 | 0 | 0.0 |
07/11/2022 |
9.24
|
3,900 | 10.26 | 10.26 | 9.24 | 0 | 0 | 0 |
04/11/2022 |
10.26
|
1,000 | 11.37 | 11.37 | 10.26 | 0 | 0 | 0 |
03/11/2022 |
11.37
|
1,134 | 11.55 | 11.55 | 11.37 | 0 | 0 | 0 |
02/11/2022 |
11.55
|
1,000 | 12.74 | 12.74 | 11.55 | 0 | 0 | 0 |
01/11/2022 |
12.74
|
1,000 | 14.11 | 14.11 | 12.74 | 0 | 0 | 0 |
31/10/2022 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
28/10/2022 |
14.11
|
1,400 | 15.65 | 15.65 | 14.11 | 0 | 0 | 0 |
27/10/2022 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
26/10/2022 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
25/10/2022 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
24/10/2022 |
15.65
|
100 | 15.74 | 15.74 | 15.65 | 0 | 0 | 0 |
21/10/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
20/10/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
19/10/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
18/10/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
17/10/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
14/10/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
13/10/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
12/10/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
11/10/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
10/10/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
07/10/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
06/10/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
05/10/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
04/10/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
03/10/2022 |
15.74
|
1 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
30/09/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
29/09/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
28/09/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
27/09/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
26/09/2022 |
15.74
|
20 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 |
23/09/2022 |
15.74
|
100 | 15.05 | 15.74 | 15.74 | 0 | 0 | 0 |
22/09/2022 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
21/09/2022 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |
20/09/2022 |
15.05
|
101 | 15.14 | 15.14 | 15.05 | 0 | 0 | 0 |