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) |
-0.20 | -1.64% | 14,100 | 0 | 0 |
12
12.90
12
|
2 tháng
(2024-07-22) |
0 | 0% | 29,200 | 0 | 0 |
11.70
13.70
12
|
3 tháng
(2024-06-21) |
-0.50 | -4% | 134,400 | 0 | 0 |
11.50
13.70
12
|
6 tháng
(2024-03-25) |
0.64 | 5.62% | 250,900 | 0 | 0 |
11
13.70
12
|
12 tháng
(2023-09-27) |
3.04 | 33.93% | 386,300 | 0 | 0 |
7.94
13.70
12
|
24 tháng
(2022-09-30) |
2.30 | 23.73% | 546,159 | 0 | 0 |
7.05
13.70
12
|
36 tháng
(2021-10-05) |
2.12 | 21.45% | 1,088,584 | 0 | 0 |
7.05
14.33
12
|
60 tháng
(2019-10-16) |
3.99 | 49.73% | 1,755,725 | 0 | 0 |
6.78
14.33
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/05/2022 |
11.99
|
100 | 11.31 | 11.99 | 11.99 | 0 | 0 | 0 |
17/05/2022 |
11.31
|
2,300 | 11.39 | 12.75 | 10.56 | 0 | 0 | 0 |
16/05/2022 |
11.39
|
900 | 13.20 | 13.20 | 11.39 | 0 | 0 | 0 |
13/05/2022 |
13.20
|
100 | 11.62 | 13.20 | 13.20 | 0 | 0 | 0 |
12/05/2022 |
11.62
|
710 | 13.43 | 13.43 | 11.62 | 0 | 0 | 0 |
11/05/2022 |
13.43
|
100 | 12.44 | 13.43 | 13.43 | 0 | 0 | 0 |
10/05/2022 |
12.44
|
200 | 11.69 | 12.44 | 12.44 | 0 | 0 | 0 |
09/05/2022 |
11.69
|
3,400 | 12.29 | 12.97 | 11.69 | 0 | 0 | 0 |
06/05/2022 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
05/05/2022 |
12.29
|
2,500 | 12.82 | 12.82 | 12.14 | 0 | 0 | 0 |
04/05/2022 |
12.82
|
400 | 12.44 | 13.20 | 12.82 | 0 | 0 | 0 |
29/04/2022 |
12.44
|
900 | 12.44 | 12.90 | 12.44 | 0 | 0 | 0 |
28/04/2022 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
27/04/2022 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
26/04/2022 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
25/04/2022 |
12.44
|
300 | 12.29 | 12.44 | 12.44 | 0 | 0 | 0 |
22/04/2022 |
12.29
|
700 | 12.37 | 12.37 | 12.29 | 0 | 0 | 0 |
21/04/2022 |
12.37
|
700 | 12.07 | 12.37 | 12.07 | 0 | 0 | 0 |
20/04/2022 |
12.07
|
23,700 | 13.35 | 13.35 | 11.77 | 0 | 0 | 0 |
19/04/2022 |
13.35
|
100 | 12.44 | 13.35 | 13.35 | 0 | 0 | 0 |
18/04/2022 |
12.44
|
2,500 | 12.52 | 12.52 | 12.22 | 0 | 0 | 0 |
15/04/2022 |
12.52
|
1,200 | 12.60 | 12.75 | 12.29 | 0 | 0 | 0 |
14/04/2022 |
12.60
|
1,300 | 12.44 | 13.12 | 12.29 | 0 | 0 | 0 |
13/04/2022 |
12.44
|
1,100 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
12/04/2022 |
12.44
|
12,600 | 12.82 | 12.82 | 12.22 | 0 | 0 | 0 |
08/04/2022 |
12.82
|
2,700 | 12.90 | 13.88 | 12.44 | 0 | 0 | 0 |
07/04/2022 |
12.90
|
500 | 12.67 | 12.90 | 12.90 | 0 | 0 | 0 |
06/04/2022 |
12.67
|
3,200 | 12.75 | 12.75 | 12.67 | 0 | 0 | 0 |
05/04/2022 |
12.75
|
6,700 | 13.05 | 13.05 | 12.60 | 0 | 0 | 0 |
04/04/2022 |
13.05
|
17,500 | 13.27 | 13.27 | 12.07 | 0 | 0 | 0 |
01/04/2022 |
13.27
|
14,100 | 13.20 | 13.43 | 13.05 | 0 | 0 | 0 |
31/03/2022 |
13.20
|
5,600 | 12.44 | 13.50 | 12.82 | 0 | 0 | 0 |
30/03/2022 |
12.44
|
6,738 | 14.33 | 14.33 | 12.44 | 0 | 0 | 0 |
29/03/2022 |
14.33
|
3,600 | 14.26 | 14.41 | 12.97 | 0 | 0 | 0 |
28/03/2022 |
14.26
|
17,200 | 13.12 | 15.08 | 13.80 | 0 | 0 | 0 |
25/03/2022 |
13.12
|
75,400 | 11.69 | 13.12 | 13.12 | 0 | 0 | 0 |
24/03/2022 |
11.69
|
19,838 | 10.18 | 11.69 | 10.33 | 0 | 0 | 0 |
23/03/2022 |
10.18
|
200 | 10.26 | 10.26 | 10.18 | 0 | 0 | 0 |
22/03/2022 |
10.26
|
1,200 | 9.43 | 10.26 | 10.03 | 0 | 0 | 0 |
21/03/2022 |
9.43
|
0 | 9.28 | 9.43 | 9.43 | 0 | 0 | 0 |
18/03/2022 |
9.28
|
1,200 | 9.65 | 10.48 | 9.28 | 0 | 0 | 0 |
17/03/2022 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
16/03/2022 |
9.65
|
500 | 10.26 | 10.26 | 9.65 | 0 | 0 | 0 |
15/03/2022 |
10.26
|
5,207 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
14/03/2022 |
10.26
|
6,410 | 10.03 | 10.26 | 10.18 | 0 | 0 | 0 |
11/03/2022 |
10.03
|
900 | 9.65 | 10.56 | 9.81 | 0 | 0 | 0 |
10/03/2022 |
9.65
|
1,100 | 10.26 | 10.56 | 9.65 | 0 | 0 | 0 |
09/03/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
08/03/2022 |
10.26
|
200 | 10.48 | 10.48 | 10.26 | 0 | 0 | 0 |
07/03/2022 |
10.48
|
616 | 9.43 | 10.48 | 9.96 | 0 | 0 | 0 |
04/03/2022 |
9.43
|
1,500 | 10.41 | 10.41 | 9.43 | 0 | 0 | 0 |
03/03/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
02/03/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
01/03/2022 |
10.41
|
2,516 | 10.41 | 10.41 | 10.33 | 0 | 0 | 0 |
28/02/2022 |
10.41
|
29 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
25/02/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
24/02/2022 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
23/02/2022 |
10.41
|
100 | 9.88 | 10.41 | 10.41 | 0 | 0 | 0 |
22/02/2022 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
21/02/2022 |
9.88
|
29 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
18/02/2022 |
9.88
|
100 | 9.96 | 9.96 | 9.88 | 0 | 0 | 0 |
17/02/2022 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
16/02/2022 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
15/02/2022 |
9.96
|
400 | 10.18 | 10.18 | 9.96 | 0 | 0 | 0 |
14/02/2022 |
10.18
|
800 | 9.28 | 10.18 | 10.18 | 0 | 0 | 0 |
11/02/2022 |
9.28
|
800 | 9.05 | 9.28 | 9.28 | 0 | 0 | 0 |
10/02/2022 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
09/02/2022 |
9.05
|
2,400 | 9.20 | 9.20 | 9.05 | 0 | 0 | 0 |
08/02/2022 |
9.20
|
2,700 | 9.65 | 9.73 | 9.20 | 0 | 0 | 0 |
07/02/2022 |
9.65
|
3,800 | 10.18 | 10.18 | 9.65 | 0 | 0 | 0 |
28/01/2022 |
10.18
|
429 | 9.35 | 10.18 | 10.18 | 0 | 0 | 0 |
27/01/2022 |
9.35
|
100 | 8.15 | 9.35 | 9.35 | 0 | 0 | 0 |
26/01/2022 |
8.15
|
2,600 | 9.13 | 9.13 | 8.15 | 0 | 0 | 0 |
25/01/2022 |
9.13
|
0 | 9.20 | 9.13 | 9.13 | 0 | 0 | 0 |
24/01/2022 |
9.20
|
7,700 | 10.11 | 10.11 | 9.05 | 0 | 0 | 0 |
21/01/2022 |
10.11
|
1,300 | 10.18 | 10.18 | 10.03 | 0 | 0 | 0 |
20/01/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
19/01/2022 |
10.18
|
100 | 9.81 | 10.18 | 10.18 | 0 | 0 | 0 |
18/01/2022 |
9.81
|
500 | 10.63 | 10.63 | 9.50 | 0 | 0 | 0 |
17/01/2022 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
14/01/2022 |
10.63
|
0 | 10.71 | 10.63 | 10.63 | 0 | 0 | 0 |
13/01/2022 |
10.71
|
200 | 10.18 | 10.71 | 10.56 | 0 | 0 | 0 |
12/01/2022 |
10.18
|
700 | 9.65 | 10.48 | 10.18 | 0 | 0 | 0 |
11/01/2022 |
9.65
|
200 | 10.86 | 10.86 | 9.65 | 0 | 0 | 0 |
10/01/2022 |
10.86
|
4,800 | 9.81 | 10.86 | 9.65 | 0 | 0 | 0 |
07/01/2022 |
9.81
|
5,200 | 10.48 | 10.48 | 9.50 | 0 | 0 | 0 |
06/01/2022 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
05/01/2022 |
10.48
|
200 | 10.79 | 10.79 | 10.48 | 0 | 0 | 0 |
04/01/2022 |
10.79
|
3,200 | 10.18 | 10.79 | 9.73 | 0 | 0 | 0 |
31/12/2021 |
10.18
|
400 | 10.79 | 10.79 | 9.81 | 0 | 0 | 0 |
30/12/2021 |
10.79
|
100 | 9.88 | 10.79 | 10.79 | 0 | 0 | 0 |
29/12/2021 |
9.88
|
500 | 9.81 | 9.96 | 9.88 | 0 | 0 | 0 |
28/12/2021 |
9.81
|
100 | 10.94 | 10.94 | 9.81 | 0 | 0 | 0 |
27/12/2021 |
10.94
|
29 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
24/12/2021 |
10.94
|
3,000 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
23/12/2021 |
10.94
|
58 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
22/12/2021 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
21/12/2021 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 |
20/12/2021 |
10.94
|
100 | 10.48 | 10.94 | 10.94 | 0 | 0 | 0 |
17/12/2021 |
10.48
|
100 | 10.86 | 10.86 | 10.48 | 0 | 0 | 0 |