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) |
19/09/2022 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0.0 |
16/09/2022 |
10.40
|
100 | 10.54 | 10.54 | 10.40 | 0 | 0 | 0.0 |
15/09/2022 |
10.54
|
100 | 10.09 | 10.54 | 10.54 | 0 | 0 | 0.0 |
14/09/2022 |
10.09
|
400 | 10.58 | 10.58 | 9.96 | 0 | 0 | 0.0 |
13/09/2022 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0.0 |
12/09/2022 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0.0 |
09/09/2022 |
10.58
|
100 | 10.76 | 10.76 | 10.58 | 0 | 0 | 0.0 |
08/09/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0.0 |
07/09/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0.0 |
06/09/2022 |
10.76
|
400 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0.0 |
05/09/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0.0 |
31/08/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0.0 |
30/08/2022 |
10.76
|
400 | 11.24 | 11.24 | 10.76 | 0 | 0 | 0.0 |
29/08/2022 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0.0 |
26/08/2022 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0.0 |
25/08/2022 |
11.24
|
2,100 | 10.58 | 11.24 | 10.58 | 0 | 0 | 0.0 |
24/08/2022 |
10.58
|
100 | 10.93 | 10.93 | 10.58 | 0 | 0 | 0.0 |
23/08/2022 |
10.93
|
200 | 10.40 | 10.93 | 10.58 | 0 | 0 | 0.0 |
22/08/2022 |
10.40
|
400 | 10.32 | 10.40 | 10.40 | 0 | 0 | 0.0 |
19/08/2022 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0.0 |
18/08/2022 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0.0 |
17/08/2022 |
10.32
|
200 | 11.02 | 11.02 | 10.32 | 0 | 0 | 0.0 |
16/08/2022 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0.0 |
15/08/2022 |
11.02
|
400 | 9.96 | 11.02 | 11.02 | 0 | 0 | 0.0 |
13/07/2022 |
9.96
|
3,200 | 9.43 | 10.05 | 9.21 | 0 | 0 | -0.0 |
12/07/2022 |
9.43
|
1,800 | 10.05 | 10.05 | 9.43 | 0 | 0 | -0.0 |
11/07/2022 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | -0.0 |
08/07/2022 |
10.05
|
600 | 10.49 | 10.49 | 9.92 | 0 | 0 | -0.0 |
07/07/2022 |
10.49
|
200 | 10.27 | 10.49 | 10.49 | 0 | 0 | -0.0 |
06/07/2022 |
10.27
|
100 | 10.84 | 10.84 | 10.27 | 0 | 0 | -0.0 |
05/07/2022 |
10.84
|
300 | 11.64 | 11.64 | 10.84 | 0 | 0 | -0.0 |
04/07/2022 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | -0.0 |
01/07/2022 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | -0.0 |
30/06/2022 |
11.64
|
700 | 10.98 | 11.64 | 11.64 | 0 | 0 | -0.0 |
29/06/2022 |
10.98
|
11,800 | 11.46 | 12.26 | 10.67 | 0 | 0 | 0 |
28/06/2022 |
11.46
|
200 | 11.46 | 11.46 | 11.02 | 0 | 0 | -0.0 |
27/06/2022 |
11.46
|
900 | 11.20 | 11.46 | 11.20 | 0 | 0 | -0.0 |
24/06/2022 |
11.20
|
300 | 11.02 | 11.20 | 11.20 | 0 | 0 | -0.0 |
23/06/2022 |
11.02
|
400 | 11.73 | 11.73 | 11.02 | 0 | 0 | -0.0 |
22/06/2022 |
11.73
|
300 | 12.61 | 12.61 | 11.73 | 0 | 0 | -0.0 |
21/06/2022 |
12.61
|
100 | 13.53 | 13.53 | 12.61 | 0 | 0 | -0.0 |
20/06/2022 |
13.53
|
1,700 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
17/06/2022 |
13.53
|
600 | 12.83 | 13.53 | 12.83 | 0 | 0 | -0.0 |
16/06/2022 |
12.83
|
1,600 | 13.75 | 13.75 | 12.83 | 0 | 0 | -0.0 |
15/06/2022 |
13.75
|
500 | 14.02 | 14.02 | 13.09 | 0 | 0 | -0.0 |
14/06/2022 |
14.02
|
200 | 13.93 | 14.02 | 13.14 | 0 | 0 | -0.0 |
13/06/2022 |
13.93
|
3,200 | 14.11 | 14.11 | 13.14 | 0 | 0 | -0.0 |
10/06/2022 |
14.11
|
2,200 | 14.99 | 14.99 | 14.11 | 0 | 0 | -0.0 |
09/06/2022 |
14.99
|
100 | 14.99 | 14.99 | 14.99 | 0 | 0 | -0.0 |
08/06/2022 |
14.99
|
1,300 | 15.56 | 16.27 | 14.99 | 0 | 0 | -0.0 |
07/06/2022 |
15.56
|
2,100 | 15.25 | 15.91 | 14.46 | 0 | 0 | -0.0 |
06/06/2022 |
15.25
|
4,600 | 16.40 | 16.40 | 15.25 | 0 | 0 | 0 |
03/06/2022 |
16.40
|
10,400 | 17.63 | 17.63 | 16.40 | 0 | 0 | -0.0 |
02/06/2022 |
17.63
|
25,700 | 17.63 | 17.63 | 16.40 | 0 | 0 | -0.0 |
01/06/2022 |
17.63
|
22,300 | 17.63 | 17.63 | 16.40 | 0 | 0 | -0.0 |
31/05/2022 |
17.63
|
12,000 | 17.72 | 17.72 | 16.49 | 0 | 0 | -0.0 |
30/05/2022 |
17.72
|
2,600 | 17.19 | 18.07 | 17.19 | 0 | 0 | -0.0 |
27/05/2022 |
17.19
|
4,400 | 16.66 | 17.19 | 17.10 | 0 | 0 | -0.0 |
26/05/2022 |
16.66
|
1,200 | 17.72 | 17.72 | 16.66 | 0 | 0 | -0.0 |
25/05/2022 |
17.72
|
4,100 | 17.72 | 18.96 | 16.75 | 0 | 0 | -0.0 |
24/05/2022 |
17.72
|
200 | 19.04 | 19.04 | 17.72 | 0 | 0 | -0.0 |
23/05/2022 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | -0.0 |
20/05/2022 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | -0.0 |
19/05/2022 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | -0.0 |
18/05/2022 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | -0.0 |
17/05/2022 |
19.04
|
19,300 | 17.99 | 19.04 | 16.75 | 0 | 500 | -0.0 |
16/05/2022 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 |
13/05/2022 |
17.99
|
1,800 | 17.15 | 17.99 | 15.96 | 0 | 0 | 0 |
12/05/2022 |
17.15
|
200 | 17.19 | 17.19 | 16.09 | 0 | 0 | 0 |
11/05/2022 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 |
10/05/2022 |
17.19
|
1,000 | 17.41 | 17.41 | 16.22 | 0 | 0 | 0 |
09/05/2022 |
17.41
|
3,900 | 18.07 | 18.07 | 16.84 | 0 | 0 | 0 |
06/05/2022 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 |
05/05/2022 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 |
04/05/2022 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 |
29/04/2022 |
18.07
|
300 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 |
28/04/2022 |
18.07
|
1,000 | 17.28 | 18.43 | 17.37 | 0 | 100 | -0.0 |
27/04/2022 |
17.28
|
500 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 |
26/04/2022 |
17.28
|
1,500 | 17.28 | 17.28 | 16.31 | 0 | 0 | 0 |
25/04/2022 |
17.28
|
900 | 18.07 | 18.07 | 16.84 | 0 | 0 | 0 |
22/04/2022 |
18.07
|
400 | 17.63 | 18.07 | 16.80 | 0 | 0 | 0 |
21/04/2022 |
17.63
|
5,100 | 17.28 | 17.63 | 16.09 | 0 | 200 | -0.0 |
20/04/2022 |
17.28
|
900 | 17.63 | 17.63 | 17.28 | 400 | 0 | 0.0 |
19/04/2022 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 |
18/04/2022 |
17.63
|
200 | 17.46 | 17.63 | 17.28 | 100 | 0 | 0.0 |
15/04/2022 |
17.46
|
200 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |
14/04/2022 |
17.46
|
3,500 | 18.38 | 18.51 | 17.46 | 0 | 0 | 0 |
13/04/2022 |
18.38
|
400 | 17.99 | 18.38 | 17.19 | 0 | 0 | 0 |
12/04/2022 |
17.99
|
2,700 | 18.07 | 18.07 | 17.37 | 0 | 0 | 0 |
08/04/2022 |
18.07
|
400 | 17.63 | 18.16 | 16.49 | 0 | 0 | 0 |
07/04/2022 |
17.63
|
800 | 17.63 | 18.12 | 17.63 | 0 | 0 | 0 |
06/04/2022 |
17.63
|
1,200 | 18.16 | 18.16 | 17.63 | 0 | 0 | 0 |
05/04/2022 |
18.16
|
1,600 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 |
04/04/2022 |
18.16
|
600 | 17.99 | 18.16 | 17.68 | 0 | 0 | 0 |
01/04/2022 |
17.99
|
6,500 | 17.99 | 18.51 | 17.90 | 0 | 0 | 0 |
31/03/2022 |
17.99
|
1,300 | 18.03 | 18.03 | 17.99 | 0 | 0 | 0 |
30/03/2022 |
18.03
|
800 | 18.16 | 18.25 | 18.03 | 0 | 0 | 0 |
29/03/2022 |
18.16
|
1,400 | 18.12 | 18.34 | 18.12 | 0 | 0 | 0 |
28/03/2022 |
18.12
|
4,000 | 18.12 | 18.12 | 17.90 | 0 | 0 | 0 |
25/03/2022 |
18.12
|
1,000 | 18.38 | 18.38 | 17.81 | 0 | 0 | 0 |