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) |
-0.69 | -7.08% | 837,700 | -24,512 | -0.2 |
8.92
10.30
9.06
|
2 tháng
(2024-07-22) |
0 | 0% | 1,073,200 | -23,612 | -0.2 |
8.92
10.30
9.06
|
3 tháng
(2024-06-21) |
-0.53 | -5.53% | 1,416,000 | -23,512 | -0.2 |
8.92
10.30
9.06
|
6 tháng
(2024-03-25) |
-0.94 | -9.40% | 2,937,600 | -22,281 | -0.2 |
8.90
10.35
9.06
|
12 tháng
(2023-09-25) |
-0.88 | -8.85% | 7,231,200 | -287,113 | -2.4 |
7.49
10.60
9.06
|
24 tháng
(2022-09-30) |
-2.94 | -24.50% | 8,943,300 | -300,503 | -3.6 |
7.49
12
9.06
|
36 tháng
(2021-10-05) |
-4.04 | -30.84% | 12,041,400 | -385,408 | -7.3 |
7.49
21
9.06
|
60 tháng
(2019-10-16) |
-2.99 | -24.84% | 14,986,450 | -398,498 | -7.4 |
7.49
21
9.06
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
12.90
|
1,100 | 12.90 | 12.90 | 12.85 | 0 | 0 | -0.0 |
15/09/2022 |
12.90
|
8,600 | 13.15 | 13.15 | 12.30 | 0 | 0 | -0.0 |
14/09/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | -0.0 |
13/09/2022 |
13.15
|
100 | 13.20 | 13.20 | 13.15 | 0 | 6 | -0.0 |
12/09/2022 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | -0.0 |
09/09/2022 |
13.20
|
3,000 | 13.20 | 13.20 | 13 | 0 | 0 | -0.0 |
08/09/2022 |
13.20
|
100 | 12.55 | 13.20 | 13.20 | 0 | 0 | -0.0 |
07/09/2022 |
12.55
|
8,300 | 13.05 | 13.05 | 12.55 | 0 | 0 | -0.0 |
06/09/2022 |
13.05
|
1,800 | 12.75 | 13.05 | 12.80 | 0 | 0 | -0.0 |
05/09/2022 |
12.75
|
300 | 13.20 | 13.20 | 12.75 | 0 | 0 | -0.0 |
31/08/2022 |
13.20
|
2,700 | 13 | 13.20 | 12.85 | 0 | 0 | -0.0 |
30/08/2022 |
13
|
2,300 | 12.85 | 13.40 | 13 | 0 | 0 | -0.0 |
29/08/2022 |
12.85
|
6,100 | 13.50 | 13.50 | 12.85 | 0 | 0 | -0.0 |
26/08/2022 |
13.50
|
11,700 | 13.80 | 13.80 | 13.05 | 0 | 0 | -0.0 |
25/08/2022 |
13.80
|
1,300 | 13.70 | 13.80 | 13.20 | 0 | 0 | -0.0 |
24/08/2022 |
13.70
|
5,800 | 13.70 | 13.70 | 13.05 | 0 | 0 | -0.0 |
23/08/2022 |
13.70
|
7,800 | 13.85 | 13.85 | 13 | 0 | 0 | -0.0 |
22/08/2022 |
13.85
|
100 | 13.60 | 13.85 | 13.85 | 0 | 0 | -0.0 |
19/08/2022 |
13.60
|
200 | 13.50 | 13.60 | 12.90 | 0 | 0 | -0.0 |
18/08/2022 |
13.50
|
18,800 | 13.50 | 13.50 | 12.80 | 0 | 0 | -0.0 |
17/08/2022 |
13.50
|
8,600 | 13.40 | 13.50 | 12.85 | 0 | 500 | -0.0 |
16/08/2022 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | -0.1 |
15/08/2022 |
13.40
|
3,600 | 13.40 | 13.40 | 12.90 | 0 | 0 | -0.1 |
12/08/2022 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | -0.1 |
11/08/2022 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | -0.1 |
10/08/2022 |
13.40
|
7,300 | 13.40 | 13.50 | 13.05 | 0 | 0 | -0.1 |
09/08/2022 |
13.40
|
1,600 | 13.25 | 13.40 | 13.05 | 0 | 0 | -0.1 |
08/08/2022 |
13.25
|
15,000 | 13.25 | 13.50 | 13.25 | 0 | 0 | -0.1 |
05/08/2022 |
13.25
|
7,600 | 13 | 13.25 | 12.50 | 0 | 0 | -0.1 |
04/08/2022 |
13
|
4,100 | 13 | 13.30 | 13 | 0 | 0 | -0.1 |
03/08/2022 |
13
|
7,100 | 13.35 | 13.35 | 12.80 | 0 | 0 | -0.1 |
02/08/2022 |
13.35
|
1,600 | 13.15 | 13.35 | 12.65 | 0 | 0 | -0.1 |
01/08/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | -0.1 |
29/07/2022 |
13.15
|
4,300 | 13.50 | 13.50 | 12.60 | 0 | 0 | -0.1 |
28/07/2022 |
13.50
|
200 | 13 | 13.50 | 13 | 0 | 0 | -0.1 |
27/07/2022 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | -0.1 |
26/07/2022 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | -0.1 |
25/07/2022 |
13
|
2,700 | 13 | 13 | 12.95 | 0 | 0 | -0.1 |
22/07/2022 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | -0.1 |
21/07/2022 |
13
|
1,600 | 13.20 | 13.20 | 13 | 0 | 0 | -0.1 |
20/07/2022 |
13.20
|
4,700 | 13 | 13.20 | 13 | 0 | 0 | -0.1 |
19/07/2022 |
13
|
2,900 | 13 | 13.20 | 12.55 | 0 | 0 | -0.1 |
18/07/2022 |
13
|
1,100 | 13 | 13 | 12.95 | 0 | 0 | -0.1 |
15/07/2022 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | -0.1 |
14/07/2022 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | -0.1 |
13/07/2022 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | -0.1 |
12/07/2022 |
13
|
100 | 12.50 | 13 | 13 | 0 | 0 | -0.1 |
11/07/2022 |
12.50
|
1,000 | 13.15 | 13.15 | 12.50 | 0 | 0 | -0.1 |
08/07/2022 |
13.15
|
400 | 12.75 | 13.15 | 12.75 | 0 | 0 | -0.1 |
07/07/2022 |
12.75
|
2,700 | 12.75 | 12.80 | 12.25 | 0 | 0 | -0.1 |
06/07/2022 |
12.75
|
2,100 | 12.40 | 12.75 | 12.20 | 0 | 0 | -0.1 |
05/07/2022 |
12.40
|
500 | 12.85 | 12.85 | 12.40 | 0 | 0 | -0.1 |
04/07/2022 |
12.85
|
16,100 | 12.85 | 12.85 | 12.60 | 0 | 0 | -0.1 |
01/07/2022 |
12.85
|
9,500 | 12.85 | 12.85 | 12.30 | 0 | 0 | -0.1 |
30/06/2022 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | -0.1 |
29/06/2022 |
12.85
|
500 | 12.80 | 12.90 | 12.40 | 0 | 0 | 0 |
28/06/2022 |
12.80
|
9,700 | 12.50 | 12.90 | 12.40 | 0 | 0 | -0.1 |
27/06/2022 |
12.50
|
2,600 | 13 | 13.10 | 12.45 | 0 | 0 | -0.1 |
24/06/2022 |
13
|
2,800 | 13.10 | 13.10 | 12.40 | 0 | 0 | -0.1 |
23/06/2022 |
13.10
|
500 | 13.30 | 13.30 | 12.40 | 0 | 0 | -0.1 |
22/06/2022 |
13.30
|
200 | 13.40 | 13.40 | 12.50 | 0 | 0 | -0.1 |
21/06/2022 |
13.40
|
4,900 | 12.85 | 13.40 | 12.15 | 0 | 4,200 | -0.1 |
20/06/2022 |
12.85
|
2,700 | 12.85 | 13.50 | 12 | 0 | 0 | 0 |
17/06/2022 |
12.85
|
500 | 12.90 | 12.90 | 12.85 | 0 | 0 | 0.0 |
16/06/2022 |
12.90
|
500 | 13 | 13 | 12.55 | 0 | 0 | 0.0 |
15/06/2022 |
13
|
2,900 | 12.55 | 13.10 | 12.10 | 0 | 0 | 0.0 |
14/06/2022 |
12.55
|
1,300 | 13 | 13 | 12.55 | 0 | 0 | 0.0 |
13/06/2022 |
13
|
400 | 13 | 13 | 12.20 | 0 | 0 | 0.0 |
10/06/2022 |
13
|
9,800 | 13.40 | 13.85 | 12.75 | 0 | 0 | 0.0 |
09/06/2022 |
13.40
|
5,100 | 13.45 | 13.45 | 12.90 | 0 | 0 | 0.0 |
08/06/2022 |
13.45
|
300 | 13.10 | 13.55 | 12.55 | 0 | 0 | 0.0 |
07/06/2022 |
13.10
|
8,000 | 13.55 | 13.65 | 13.05 | 0 | 0 | 0.0 |
06/06/2022 |
13.55
|
4,300 | 13.60 | 13.80 | 13 | 1,700 | 0 | 0.0 |
03/06/2022 |
13.60
|
2,200 | 13.65 | 13.85 | 13 | 0 | 0 | 0.0 |
02/06/2022 |
13.65
|
2,100 | 13 | 13.70 | 13 | 0 | 0 | 0.0 |
01/06/2022 |
13
|
9,400 | 13.80 | 14 | 13 | 0 | 0 | 0.0 |
31/05/2022 |
13.80
|
3,600 | 13.85 | 13.85 | 13.50 | 0 | 0 | 0.0 |
30/05/2022 |
13.85
|
700 | 13.70 | 13.90 | 13.20 | 0 | 0 | 0.0 |
27/05/2022 |
13.70
|
14,700 | 13.70 | 14.45 | 13 | 0 | 0 | 0.0 |
26/05/2022 |
13.70
|
8,500 | 13.50 | 13.70 | 13.05 | 0 | 0 | 0.0 |
25/05/2022 |
13.50
|
13,300 | 13.50 | 13.50 | 13 | 2,700 | 400 | 0.0 |
24/05/2022 |
13.50
|
4,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | -0.1 |
23/05/2022 |
13.50
|
1,600 | 14.10 | 14.10 | 13.25 | 0 | 0 | -0.1 |
20/05/2022 |
14.10
|
2,100 | 14.15 | 14.15 | 13.20 | 0 | 0 | -0.1 |
19/05/2022 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | -0.1 |
18/05/2022 |
14.15
|
4,600 | 14.35 | 14.95 | 13.35 | 0 | 0 | -0.1 |
17/05/2022 |
14.35
|
24,700 | 13.50 | 14.40 | 12.90 | 0 | 0 | -0.1 |
16/05/2022 |
13.50
|
23,200 | 14.40 | 14.40 | 13.40 | 0 | 6,400 | -0.1 |
13/05/2022 |
14.40
|
13,000 | 15.45 | 16.40 | 14.40 | 0 | 0 | 0 |
12/05/2022 |
15.45
|
4,600 | 16.50 | 16.50 | 15.35 | 0 | 0 | 0 |
11/05/2022 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
10/05/2022 |
16.50
|
7,000 | 16.50 | 16.60 | 15.35 | 0 | 0 | 0 |
09/05/2022 |
16.50
|
8,100 | 16.90 | 16.90 | 15.75 | 0 | 0 | 0 |
06/05/2022 |
16.90
|
15,600 | 17.65 | 17.65 | 16.45 | 0 | 0 | 0 |
05/05/2022 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
04/05/2022 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
29/04/2022 |
17.65
|
1,300 | 16.65 | 17.65 | 16.50 | 0 | 0 | 0 |
28/04/2022 |
16.65
|
12,200 | 16.55 | 16.85 | 16.10 | 0 | 0 | 0 |
27/04/2022 |
16.55
|
6,500 | 17 | 17 | 16.50 | 0 | 0 | 0 |
26/04/2022 |
17
|
10,000 | 17.90 | 17.90 | 16.70 | 0 | 0 | 0 |