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) |
-0.10 | -1% | 145,900 | 0 | 0 |
9.60
10
9.90
|
2 tháng
(2024-07-22) |
-0.60 | -5.71% | 317,900 | 0 | 0 |
9.60
10.50
9.90
|
3 tháng
(2024-06-21) |
-0.70 | -6.60% | 456,900 | 100 | 0.0 |
9.60
10.90
9.90
|
6 tháng
(2024-03-25) |
-0.20 | -1.98% | 1,551,989 | 1,000 | 0.0 |
9.60
12.70
9.90
|
12 tháng
(2023-09-25) |
-0.96 | -8.83% | 2,415,874 | 1,200 | 0.0 |
8.59
12.70
9.90
|
24 tháng
(2022-09-30) |
1.11 | 12.68% | 8,820,665 | 7,300 | 0.1 |
6.61
12.70
9.90
|
36 tháng
(2021-10-05) |
-6.39 | -39.22% | 19,829,323 | -8,160 | -0.2 |
6.61
21.52
9.90
|
60 tháng
(2019-10-16) |
-4.04 | -28.99% | 36,272,644 | 18,276 | 0.2 |
6.61
21.65
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2022 |
9.77
|
5,491 | 9.77 | 9.87 | 9.77 | 0 | 0 | 0 |
12/09/2022 |
9.77
|
11,853 | 10.07 | 10.07 | 9.48 | 0 | 0 | 0 |
09/09/2022 |
10.07
|
22,820 | 9.97 | 10.07 | 9.97 | 0 | 0 | 0 |
08/09/2022 |
9.97
|
6,409 | 10.17 | 10.17 | 9.97 | 0 | 0 | 0 |
07/09/2022 |
10.17
|
7,500 | 10.27 | 10.46 | 10.17 | 0 | 0 | 0 |
06/09/2022 |
10.27
|
10,535 | 10.37 | 10.56 | 10.27 | 0 | 0 | 0 |
05/09/2022 |
10.37
|
4,302 | 10.56 | 10.66 | 10.27 | 0 | 0 | 0 |
31/08/2022 |
10.56
|
2,101 | 10.46 | 10.66 | 10.56 | 0 | 0 | 0 |
30/08/2022 |
10.46
|
6,616 | 10.27 | 10.56 | 10.37 | 0 | 0 | 0 |
29/08/2022 |
10.27
|
19,920 | 10.66 | 10.66 | 10.17 | 0 | 0 | 0 |
26/08/2022 |
10.66
|
9,600 | 10.66 | 10.76 | 10.56 | 0 | 0 | 0 |
25/08/2022 |
10.66
|
12,511 | 10.66 | 10.76 | 10.56 | 0 | 0 | 0 |
24/08/2022 |
10.66
|
12,245 | 10.76 | 10.76 | 10.56 | 0 | 0 | 0 |
23/08/2022 |
10.76
|
6,200 | 10.66 | 10.76 | 10.56 | 0 | 0 | 0 |
22/08/2022 |
10.66
|
12,800 | 10.86 | 10.86 | 10.66 | 0 | 0 | 0 |
19/08/2022 |
10.86
|
5,000 | 10.76 | 10.96 | 10.56 | 0 | 0 | 0 |
18/08/2022 |
10.76
|
10,014 | 10.76 | 10.76 | 10.66 | 0 | 0 | 0 |
17/08/2022 |
10.76
|
12,500 | 10.86 | 10.96 | 10.66 | 0 | 0 | 0 |
16/08/2022 |
10.86
|
13,400 | 10.76 | 10.86 | 10.76 | 0 | 0 | 0 |
15/08/2022 |
10.76
|
17,733 | 10.76 | 10.96 | 10.76 | 0 | 0 | 0 |
12/08/2022 |
10.76
|
17,000 | 11.06 | 11.06 | 10.66 | 0 | 0 | 0 |
11/08/2022 |
11.06
|
20,001 | 10.96 | 11.15 | 10.76 | 0 | 0 | 0 |
10/08/2022 |
10.96
|
27,880 | 10.76 | 10.96 | 10.56 | 0 | 0 | 0 |
09/08/2022 |
10.76
|
34,700 | 10.56 | 10.76 | 10.56 | 0 | 0 | 0 |
08/08/2022 |
10.56
|
21,700 | 10.56 | 10.76 | 10.46 | 0 | 0 | 0 |
05/08/2022 |
10.56
|
21,801 | 10.66 | 10.66 | 10.46 | 0 | 0 | 0 |
04/08/2022 |
10.66
|
19,100 | 10.76 | 10.76 | 10.46 | 0 | 0 | 0 |
03/08/2022 |
10.76
|
20,400 | 10.76 | 10.76 | 10.46 | 0 | 0 | 0 |
02/08/2022 |
10.76
|
56,602 | 10.37 | 10.86 | 10.37 | 0 | 0 | 0 |
01/08/2022 |
10.37
|
26,300 | 10.27 | 10.46 | 10.27 | 0 | 0 | 0 |
29/07/2022 |
10.27
|
7,800 | 10.46 | 10.46 | 10.27 | 0 | 0 | 0 |
28/07/2022 |
10.46
|
16,000 | 10.07 | 10.56 | 10.07 | 0 | 0 | 0 |
27/07/2022 |
10.07
|
1,202 | 10.37 | 10.37 | 9.87 | 0 | 0 | 0 |
26/07/2022 |
10.37
|
15,400 | 10.27 | 10.37 | 10.37 | 0 | 0 | 0 |
25/07/2022 |
10.27
|
2,500 | 10.46 | 10.46 | 10.27 | 0 | 0 | 0 |
22/07/2022 |
10.46
|
8,737 | 10.46 | 10.46 | 10.37 | 0 | 0 | 0 |
21/07/2022 |
10.46
|
34,003 | 10.37 | 10.46 | 10.27 | 0 | 0 | 0 |
20/07/2022 |
10.37
|
13,220 | 10.27 | 10.37 | 10.17 | 0 | 0 | 0 |
19/07/2022 |
10.27
|
2,500 | 10.17 | 10.37 | 10.17 | 0 | 0 | 0 |
18/07/2022 |
10.17
|
7,740 | 10.37 | 10.37 | 10.17 | 0 | 0 | 0 |
15/07/2022 |
10.37
|
5,202 | 10.37 | 10.37 | 10.27 | 0 | 0 | 0 |
14/07/2022 |
10.37
|
17,710 | 10.17 | 10.37 | 10.17 | 0 | 0 | 0 |
13/07/2022 |
10.17
|
11,202 | 9.97 | 10.27 | 9.97 | 0 | 0 | 0 |
12/07/2022 |
9.97
|
3,400 | 10.07 | 10.66 | 9.97 | 0 | 0 | 0 |
11/07/2022 |
10.07
|
4,010 | 9.87 | 10.07 | 9.87 | 0 | 0 | 0 |
08/07/2022 |
9.87
|
6,623 | 9.87 | 10.17 | 9.87 | 0 | 0 | 0 |
07/07/2022 |
9.87
|
9,856 | 9.97 | 9.97 | 9.87 | 0 | 0 | 0 |
06/07/2022 |
9.97
|
11,825 | 9.97 | 10.27 | 9.87 | 0 | 0 | 0 |
05/07/2022 |
9.97
|
11,300 | 10.27 | 10.27 | 9.97 | 0 | 0 | 0 |
04/07/2022 |
10.27
|
5,310 | 10.17 | 10.56 | 10.07 | 0 | 0 | 0 |
01/07/2022 |
10.17
|
3,500 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
30/06/2022 |
10.17
|
8,600 | 10.27 | 10.86 | 10.17 | 0 | 0 | 0 |
29/06/2022 |
10.27
|
11,948 | 10.17 | 10.27 | 9.97 | 0 | 0 | 0 |
28/06/2022 |
10.17
|
5,904 | 10.27 | 10.27 | 9.87 | 0 | 0 | 0 |
27/06/2022 |
10.27
|
400 | 9.87 | 10.27 | 9.77 | 0 | 0 | 0 |
24/06/2022 |
9.87
|
5,000 | 9.87 | 10.56 | 9.67 | 0 | 0 | 0 |
23/06/2022 |
9.87
|
2,200 | 9.77 | 10.17 | 9.58 | 0 | 0 | 0 |
22/06/2022 |
9.77
|
10,800 | 9.87 | 9.97 | 8.69 | 0 | 0 | 0 |
21/06/2022 |
9.87
|
15,000 | 9.87 | 10.07 | 8.88 | 0 | 0 | 0 |
20/06/2022 |
9.87
|
7,303 | 10.17 | 10.76 | 9.87 | 0 | 0 | 0 |
17/06/2022 |
10.17
|
7,500 | 11.15 | 11.15 | 10.17 | 0 | 0 | 0 |
16/06/2022 |
11.15
|
6,407 | 10.17 | 11.25 | 10.17 | 0 | 0 | 0 |
15/06/2022 |
10.17
|
17,718 | 10.96 | 10.96 | 10.17 | 0 | 0 | 0 |
14/06/2022 |
10.96
|
7,914 | 10.86 | 11.06 | 10.56 | 0 | 0 | 0 |
13/06/2022 |
10.86
|
17,800 | 11.75 | 11.75 | 10.86 | 0 | 0 | 0 |
10/06/2022 |
11.75
|
6,750 | 11.94 | 11.94 | 11.65 | 0 | 0 | 0 |
09/06/2022 |
11.94
|
4,400 | 12.14 | 12.14 | 11.75 | 0 | 0 | 0 |
08/06/2022 |
12.14
|
21,200 | 11.75 | 12.34 | 11.45 | 0 | 0 | 0 |
07/06/2022 |
11.75
|
8,700 | 11.75 | 11.85 | 11.75 | 0 | 0 | 0 |
06/06/2022 |
11.75
|
22,600 | 11.94 | 13.23 | 11.75 | 0 | 0 | 0 |
03/06/2022 |
11.94
|
8,400 | 12.14 | 12.83 | 11.94 | 0 | 400 | -0.0 |
02/06/2022 |
12.14
|
9,310 | 12.34 | 13.03 | 12.14 | 0 | 0 | 0 |
01/06/2022 |
12.34
|
6,000 | 12.44 | 13.23 | 12.24 | 0 | 0 | 0 |
31/05/2022 |
12.44
|
31,500 | 11.94 | 13.33 | 11.94 | 0 | 0 | 0 |
30/05/2022 |
11.94
|
11,500 | 11.85 | 12.04 | 11.75 | 0 | 0 | 0 |
27/05/2022 |
11.85
|
10,800 | 11.85 | 11.85 | 11.45 | 400 | 0 | 0.0 |
26/05/2022 |
11.85
|
14,255 | 11.85 | 11.85 | 11.75 | 0 | 0 | 0 |
25/05/2022 |
11.85
|
16,250 | 11.85 | 12.04 | 11.45 | 0 | 0 | 0 |
24/05/2022 |
11.85
|
3,900 | 11.45 | 11.85 | 11.75 | 0 | 0 | 0 |
23/05/2022 |
11.45
|
6,127 | 11.45 | 12.73 | 11.45 | 0 | 0 | 0 |
20/05/2022 |
11.45
|
20,000 | 11.94 | 11.94 | 10.86 | 0 | 0 | 0 |
19/05/2022 |
11.94
|
10,801 | 12.04 | 12.04 | 11.45 | 0 | 0 | 0 |
18/05/2022 |
12.04
|
19,000 | 11.55 | 12.44 | 11.35 | 0 | 0 | 0 |
17/05/2022 |
11.55
|
38,080 | 10.86 | 11.55 | 9.38 | 0 | 0 | 0 |
16/05/2022 |
10.86
|
38,400 | 10.86 | 11.45 | 10.66 | 0 | 0 | 0 |
13/05/2022 |
10.86
|
18,200 | 12.04 | 12.04 | 10.37 | 0 | 0 | 0 |
12/05/2022 |
12.04
|
15,641 | 12.64 | 12.64 | 10.96 | 0 | 0 | 0 |
11/05/2022 |
12.64
|
3,440 | 12.54 | 12.64 | 12.24 | 0 | 0 | 0 |
10/05/2022 |
12.54
|
24,740 | 12.04 | 12.54 | 11.94 | 0 | 0 | 0 |
09/05/2022 |
12.04
|
9,206 | 13.62 | 13.62 | 11.85 | 0 | 0 | 0 |
06/05/2022 |
13.62
|
5,600 | 13.72 | 13.72 | 13.52 | 0 | 0 | 0 |
05/05/2022 |
13.72
|
2,505 | 13.82 | 14.02 | 13.62 | 0 | 0 | 0 |
04/05/2022 |
13.82
|
5,929 | 13.72 | 14.31 | 13.72 | 0 | 0 | 0 |
29/04/2022 |
13.72
|
11,101 | 13.72 | 14.12 | 13.62 | 0 | 0 | 0 |
28/04/2022 |
13.72
|
39,800 | 13.43 | 13.82 | 13.43 | 3,100 | 0 | 0.0 |
27/04/2022 |
13.43
|
10,129 | 14.21 | 14.21 | 13.33 | 86 | 0 | 0.0 |
26/04/2022 |
14.21
|
25,000 | 13.72 | 14.31 | 13.03 | 0 | 0 | 0 |
25/04/2022 |
13.72
|
29,217 | 14.02 | 14.41 | 13.13 | 0 | 0 | 0 |
22/04/2022 |
14.02
|
27,800 | 13.62 | 14.31 | 13.33 | 0 | 0 | 0 |
21/04/2022 |
13.62
|
32,100 | 13.82 | 14.21 | 12.83 | 0 | 0 | 0 |