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) |
-0.30 | -1.76% | 13,800 | 3,600 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-21) |
-0.70 | -4.02% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-30) |
5.78 | 52.99% | 1,084,517 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-05) |
6.22 | 59.36% | 7,159,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-16) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
11.00
|
100 | 10.52 | 11.00 | 11.00 | 0 | 0 | 0 |
13/02/2023 |
10.52
|
100 | 10.76 | 10.76 | 10.52 | 100 | 0 | 0.0 |
10/02/2023 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
09/02/2023 |
10.76
|
3,200 | 11.00 | 11.00 | 10.52 | 1,500 | 100 | 0.0 |
08/02/2023 |
11.00
|
17,305 | 10.92 | 11.07 | 10.92 | 17,200 | 0 | 0.2 |
07/02/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
06/02/2023 |
10.92
|
600 | 10.92 | 10.92 | 10.92 | 600 | 0 | 0.0 |
03/02/2023 |
10.92
|
1,100 | 10.92 | 10.92 | 10.44 | 900 | 100 | 0.0 |
02/02/2023 |
10.92
|
100 | 11.00 | 11.00 | 10.92 | 0 | 0 | 0 |
01/02/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
31/01/2023 |
11.00
|
1,300 | 11.07 | 11.07 | 10.36 | 0 | 100 | -0.0 |
30/01/2023 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
27/01/2023 |
11.07
|
1,200 | 11.07 | 11.07 | 9.97 | 1,000 | 100 | 0.0 |
19/01/2023 |
11.07
|
400 | 11.31 | 11.31 | 10.68 | 100 | 100 | 0 |
18/01/2023 |
11.31
|
100 | 11.00 | 11.31 | 11.31 | 0 | 0 | 0 |
17/01/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
16/01/2023 |
11.00
|
23,600 | 10.76 | 11.00 | 10.28 | 10,600 | 0 | 0.1 |
13/01/2023 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
12/01/2023 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
11/01/2023 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
10/01/2023 |
10.76
|
2,400 | 10.68 | 10.92 | 10.60 | 2,400 | 0 | 0.0 |
09/01/2023 |
10.68
|
20,500 | 10.68 | 10.76 | 10.68 | 20,100 | 0 | 0.3 |
06/01/2023 |
10.68
|
2,046 | 10.36 | 10.92 | 10.28 | 1,600 | 0 | 0.0 |
05/01/2023 |
10.36
|
200 | 11.00 | 11.00 | 10.36 | 0 | 0 | 0 |
04/01/2023 |
11.00
|
500 | 10.44 | 11.00 | 10.36 | 0 | 0 | 0 |
03/01/2023 |
10.44
|
700 | 10.20 | 10.44 | 10.28 | 0 | 0 | 0 |
30/12/2022 |
10.20
|
500 | 10.36 | 10.36 | 10.05 | 200 | 0 | 0.0 |
29/12/2022 |
10.36
|
400 | 10.44 | 10.44 | 9.97 | 0 | 0 | 0 |
28/12/2022 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
27/12/2022 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
26/12/2022 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
23/12/2022 |
10.44
|
1,900 | 9.97 | 10.44 | 9.97 | 0 | 0 | 0 |
22/12/2022 |
9.97
|
1,900 | 10.92 | 10.92 | 9.97 | 0 | 0 | 0 |
21/12/2022 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
20/12/2022 |
10.92
|
2,200 | 11.07 | 11.07 | 9.97 | 0 | 0 | 0 |
19/12/2022 |
11.07
|
100 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
16/12/2022 |
11.07
|
2,500 | 11.00 | 11.07 | 11.00 | 0 | 0 | 0 |
15/12/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
14/12/2022 |
11.00
|
200 | 11.07 | 11.07 | 11.00 | 0 | 0 | 0 |
13/12/2022 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
12/12/2022 |
11.07
|
1,001 | 10.92 | 11.07 | 11.00 | 0 | 0 | 0 |
09/12/2022 |
10.92
|
3 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
08/12/2022 |
10.92
|
1,000 | 10.52 | 10.92 | 10.68 | 900 | 0 | 0.0 |
07/12/2022 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
06/12/2022 |
10.52
|
8 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
05/12/2022 |
10.52
|
900 | 10.68 | 10.68 | 10.52 | 0 | 0 | 0 |
02/12/2022 |
10.68
|
200 | 10.68 | 10.68 | 10.28 | 0 | 0 | 0 |
01/12/2022 |
10.68
|
1,300 | 10.28 | 10.68 | 10.28 | 0 | 0 | 0 |
30/11/2022 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
29/11/2022 |
10.28
|
900 | 10.28 | 10.28 | 10.28 | 700 | 0 | 0.0 |
28/11/2022 |
10.28
|
7,800 | 9.89 | 10.36 | 10.20 | 0 | 0 | 0 |
25/11/2022 |
9.89
|
1,000 | 9.89 | 10.36 | 9.89 | 0 | 0 | 0 |
24/11/2022 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
23/11/2022 |
9.89
|
1,500 | 10.68 | 10.68 | 9.89 | 0 | 0 | 0 |
22/11/2022 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
21/11/2022 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
18/11/2022 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
17/11/2022 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
16/11/2022 |
10.68
|
413 | 10.28 | 10.68 | 10.28 | 0 | 0 | 0 |
15/11/2022 |
10.28
|
1,200 | 10.68 | 10.68 | 9.89 | 0 | 0 | 0 |
14/11/2022 |
10.68
|
300 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
11/11/2022 |
10.68
|
1,000 | 10.84 | 10.84 | 10.28 | 0 | 0 | 0 |
10/11/2022 |
10.84
|
15,600 | 11.00 | 11.00 | 10.20 | 2,700 | 0 | 0.0 |
09/11/2022 |
11.00
|
300 | 11.00 | 11.00 | 10.44 | 0 | 0 | 0 |
08/11/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
07/11/2022 |
11.00
|
3,101 | 11.07 | 11.07 | 10.44 | 0 | 0 | 0 |
04/11/2022 |
11.07
|
9,000 | 11.23 | 11.23 | 10.44 | 0 | 0 | 0 |
03/11/2022 |
11.23
|
300 | 10.44 | 11.23 | 10.52 | 0 | 0 | 0 |
02/11/2022 |
10.44
|
400 | 11.23 | 11.23 | 10.44 | 0 | 0 | 0 |
01/11/2022 |
11.23
|
154 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
31/10/2022 |
11.23
|
2,466 | 11.00 | 11.23 | 11.00 | 0 | 0 | 0 |
28/10/2022 |
11.00
|
1,900 | 11.07 | 11.07 | 10.68 | 0 | 0 | 0 |
27/10/2022 |
11.07
|
600 | 11.07 | 11.07 | 10.36 | 0 | 0 | 0 |
26/10/2022 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
25/10/2022 |
11.07
|
11,100 | 11.15 | 11.15 | 10.28 | 2,300 | 0 | 0.0 |
24/10/2022 |
11.15
|
2,300 | 11.07 | 11.15 | 10.52 | 0 | 200 | -0.0 |
21/10/2022 |
11.07
|
7,100 | 11.15 | 11.15 | 11.00 | 0 | 0 | 0 |
20/10/2022 |
11.15
|
1,100 | 11.23 | 11.23 | 11.07 | 0 | 0 | 0 |
19/10/2022 |
11.23
|
200 | 11.07 | 11.23 | 11.07 | 0 | 0 | 0 |
18/10/2022 |
11.07
|
100 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
17/10/2022 |
11.07
|
2,800 | 11.07 | 11.07 | 11.00 | 0 | 0 | 0 |
14/10/2022 |
11.07
|
1,000 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
13/10/2022 |
11.07
|
6,210 | 11.07 | 11.07 | 10.52 | 0 | 0 | 0 |
12/10/2022 |
11.07
|
200 | 10.52 | 11.07 | 11.07 | 0 | 0 | 0 |
11/10/2022 |
10.52
|
2,200 | 11.07 | 11.07 | 10.52 | 0 | 0 | 0 |
10/10/2022 |
11.07
|
200 | 11.07 | 11.07 | 11.00 | 0 | 0 | 0 |
07/10/2022 |
11.07
|
1,971 | 11.07 | 11.07 | 10.36 | 0 | 0 | 0 |
06/10/2022 |
11.07
|
1,500 | 11.07 | 11.07 | 11.07 | 500 | 0 | 0.0 |
05/10/2022 |
11.07
|
4 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
04/10/2022 |
11.07
|
2,671 | 11.00 | 11.07 | 10.68 | 0 | 0 | 0 |
03/10/2022 |
11.00
|
2,906 | 10.92 | 11.07 | 10.36 | 0 | 0 | 0 |
30/09/2022 |
10.92
|
7,200 | 11.00 | 11.00 | 10.68 | 0 | 0 | 0 |
29/09/2022 |
11.00
|
2,226 | 11.07 | 11.07 | 10.68 | 0 | 0 | 0 |
28/09/2022 |
11.07
|
1,100 | 11.31 | 11.31 | 11.07 | 0 | 0 | 0 |
27/09/2022 |
11.31
|
10,907 | 10.84 | 11.31 | 10.84 | 0 | 0 | 0 |
26/09/2022 |
10.84
|
200 | 11.23 | 11.23 | 10.84 | 0 | 0 | 0 |
23/09/2022 |
11.23
|
100 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
22/09/2022 |
11.23
|
500 | 11.07 | 11.23 | 11.00 | 0 | 0 | 0 |
21/09/2022 |
11.07
|
900 | 11.39 | 11.39 | 11.07 | 0 | 0 | 0 |
20/09/2022 |
11.39
|
2,900 | 11.23 | 11.39 | 11.07 | 0 | 0 | 0 |