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) |
0.90 | 3.15% | 63,600 | 0 | 0 |
28.10
30.70
29.50
|
2 tháng
(2024-07-22) |
0.60 | 2.08% | 76,900 | 0 | 0 |
28
30.70
29.50
|
3 tháng
(2024-06-21) |
-0.50 | -1.67% | 186,400 | -400 | -0.0 |
28
30.70
29.50
|
6 tháng
(2024-03-25) |
1 | 3.51% | 346,100 | -400 | -0.0 |
27.80
38.20
29.50
|
12 tháng
(2023-09-25) |
2.20 | 8.06% | 1,628,125 | 2,475,200 | 84.2 |
27.30
38.20
29.50
|
24 tháng
(2022-09-30) |
19.01 | 181.29% | 7,103,601 | 2,476,600 | 84.2 |
7.70
38.20
29.50
|
36 tháng
(2021-10-05) |
19.58 | 197.51% | 16,342,781 | 2,476,600 | 84.2 |
7.70
38.20
29.50
|
60 tháng
(2019-10-16) |
18.25 | 162.32% | 17,135,422 | 2,476,600 | 84.2 |
7.06
38.20
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2022 |
11.35
|
9,100 | 11.06 | 12.49 | 9.34 | 0 | 0 | 0 |
12/09/2022 |
11.06
|
2,300 | 10.49 | 11.44 | 10.30 | 0 | 0 | 0 |
09/09/2022 |
10.49
|
3,800 | 10.39 | 10.49 | 9.25 | 0 | 0 | 0 |
08/09/2022 |
10.39
|
800 | 10.39 | 10.39 | 10.30 | 0 | 0 | 0 |
07/09/2022 |
10.39
|
1,700 | 10.49 | 10.49 | 9.44 | 0 | 0 | 0 |
06/09/2022 |
10.49
|
3,100 | 10.68 | 10.68 | 9.92 | 0 | 0 | 0 |
05/09/2022 |
10.68
|
3,100 | 10.39 | 10.68 | 10.01 | 0 | 0 | 0 |
31/08/2022 |
10.39
|
18,900 | 10.20 | 10.39 | 10.20 | 0 | 0 | 0 |
30/08/2022 |
10.20
|
1,900 | 10.39 | 10.39 | 10.11 | 0 | 0 | 0 |
29/08/2022 |
10.39
|
31,700 | 10.49 | 10.49 | 10.20 | 0 | 0 | 0 |
26/08/2022 |
10.49
|
1,600 | 10.20 | 10.49 | 10.01 | 0 | 0 | 0 |
25/08/2022 |
10.20
|
7,900 | 10.77 | 10.77 | 10.20 | 0 | 0 | 0 |
24/08/2022 |
10.77
|
900 | 10.11 | 10.77 | 9.63 | 0 | 0 | 0 |
23/08/2022 |
10.11
|
600 | 10.30 | 10.30 | 10.11 | 0 | 0 | 0 |
22/08/2022 |
10.30
|
12,000 | 10.11 | 10.39 | 10.20 | 0 | 0 | 0 |
19/08/2022 |
10.11
|
1,901 | 10.68 | 11.06 | 10.11 | 0 | 0 | 0 |
18/08/2022 |
10.68
|
800 | 10.87 | 10.87 | 10.20 | 0 | 0 | 0 |
17/08/2022 |
10.87
|
11,200 | 10.11 | 11.25 | 10.11 | 0 | 0 | 0 |
16/08/2022 |
10.11
|
1,800 | 10.01 | 11.15 | 10.11 | 0 | 0 | 0 |
15/08/2022 |
10.01
|
0 | 9.92 | 10.01 | 9.92 | 0 | 0 | 0 |
12/08/2022 |
9.92
|
9,900 | 10.01 | 10.01 | 9.63 | 0 | 0 | 0 |
11/08/2022 |
10.01
|
3,800 | 10.01 | 10.11 | 10.01 | 0 | 0 | 0 |
10/08/2022 |
10.01
|
4,800 | 10.01 | 10.01 | 9.92 | 0 | 0 | 0 |
09/08/2022 |
10.01
|
4,800 | 9.92 | 10.01 | 9.72 | 0 | 0 | 0 |
08/08/2022 |
9.92
|
4,600 | 10.39 | 10.39 | 9.72 | 0 | 0 | 0 |
05/08/2022 |
10.39
|
100 | 10.87 | 10.87 | 10.39 | 0 | 0 | 0 |
04/08/2022 |
10.87
|
3,900 | 10.01 | 10.96 | 9.15 | 0 | 0 | 0 |
03/08/2022 |
10.01
|
0 | 10.11 | 10.01 | 10.01 | 0 | 0 | 0 |
02/08/2022 |
10.11
|
300 | 9.92 | 10.11 | 9.92 | 0 | 0 | 0 |
01/08/2022 |
9.92
|
700 | 10.01 | 11.44 | 9.92 | 0 | 0 | 0 |
29/07/2022 |
10.01
|
1,000 | 9.63 | 10.11 | 10.01 | 0 | 0 | 0 |
28/07/2022 |
9.63
|
4,400 | 9.72 | 9.72 | 8.77 | 0 | 0 | 0 |
27/07/2022 |
9.72
|
5,100 | 9.82 | 9.82 | 8.77 | 0 | 0 | 0 |
26/07/2022 |
9.82
|
2,000 | 9.92 | 9.92 | 9.82 | 0 | 0 | 0 |
25/07/2022 |
9.92
|
10,000 | 9.92 | 9.92 | 9.25 | 0 | 0 | 0 |
22/07/2022 |
9.92
|
7,000 | 10.11 | 10.20 | 9.92 | 0 | 0 | 0 |
21/07/2022 |
10.11
|
2,400 | 10.68 | 10.68 | 9.92 | 0 | 0 | 0 |
20/07/2022 |
10.68
|
100 | 9.92 | 10.68 | 10.68 | 0 | 0 | 0 |
19/07/2022 |
9.92
|
2,900 | 10.01 | 10.01 | 9.92 | 0 | 0 | 0 |
18/07/2022 |
10.01
|
7,000 | 10.01 | 10.01 | 9.92 | 0 | 0 | 0 |
15/07/2022 |
10.01
|
14,300 | 10.01 | 10.01 | 8.68 | 0 | 0 | 0 |
14/07/2022 |
10.01
|
2,600 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
13/07/2022 |
10.01
|
7,400 | 10.49 | 10.49 | 9.92 | 0 | 0 | 0 |
12/07/2022 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
11/07/2022 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
08/07/2022 |
10.49
|
100 | 9.82 | 10.49 | 10.49 | 0 | 0 | 0 |
07/07/2022 |
9.82
|
11,500 | 9.92 | 9.92 | 8.87 | 0 | 0 | 0 |
06/07/2022 |
9.92
|
0 | 10.01 | 9.92 | 9.92 | 0 | 0 | 0 |
05/07/2022 |
10.01
|
1,500 | 10.01 | 10.01 | 9.44 | 0 | 0 | 0 |
04/07/2022 |
10.01
|
13,500 | 10.49 | 10.49 | 9.25 | 0 | 0 | 0 |
01/07/2022 |
10.49
|
11,500 | 9.92 | 10.49 | 8.77 | 0 | 0 | 0 |
30/06/2022 |
9.92
|
5,200 | 10.01 | 10.11 | 9.92 | 0 | 0 | 0 |
29/06/2022 |
10.01
|
5,800 | 10.49 | 10.49 | 9.44 | 0 | 0 | 0 |
28/06/2022 |
10.49
|
10,100 | 10.20 | 10.49 | 9.25 | 0 | 0 | 0 |
27/06/2022 |
10.20
|
5,400 | 10.87 | 11.25 | 9.34 | 0 | 0 | 0 |
24/06/2022 |
10.87
|
5,100 | 10.96 | 10.96 | 9.53 | 0 | 0 | 0 |
23/06/2022 |
10.96
|
4,700 | 10.49 | 11.54 | 9.15 | 0 | 0 | 0 |
22/06/2022 |
10.49
|
6,500 | 11.25 | 11.25 | 10.49 | 0 | 0 | 0 |
21/06/2022 |
11.25
|
4,700 | 10.58 | 11.25 | 10.01 | 0 | 0 | 0 |
20/06/2022 |
10.58
|
4,500 | 10.77 | 12.01 | 10.58 | 0 | 0 | 0 |
17/06/2022 |
10.77
|
4,600 | 12.30 | 12.30 | 10.49 | 0 | 0 | 0 |
16/06/2022 |
12.30
|
3,000 | 11.63 | 12.30 | 10.96 | 0 | 0 | 0 |
15/06/2022 |
11.63
|
18,500 | 11.92 | 12.30 | 11.54 | 0 | 0 | 0 |
14/06/2022 |
11.92
|
11,000 | 11.73 | 11.92 | 11.25 | 0 | 0 | 0 |
13/06/2022 |
11.73
|
5,200 | 12.59 | 12.59 | 11.73 | 0 | 0 | 0 |
10/06/2022 |
12.59
|
4,000 | 12.68 | 12.68 | 12.01 | 0 | 0 | 0 |
09/06/2022 |
12.68
|
6,900 | 12.59 | 12.68 | 12.39 | 0 | 0 | 0 |
08/06/2022 |
12.59
|
1,100 | 12.59 | 12.78 | 12.59 | 0 | 0 | 0 |
07/06/2022 |
12.59
|
34,500 | 13.06 | 13.06 | 12.11 | 0 | 0 | 0 |
06/06/2022 |
13.06
|
1,700 | 12.87 | 13.16 | 12.78 | 0 | 0 | 0 |
03/06/2022 |
12.87
|
6,700 | 12.68 | 12.97 | 12.59 | 0 | 0 | 0 |
02/06/2022 |
12.68
|
50,800 | 12.78 | 13.35 | 12.49 | 0 | 0 | 0 |
01/06/2022 |
12.78
|
5,600 | 12.78 | 12.87 | 12.49 | 0 | 0 | 0 |
31/05/2022 |
12.78
|
7,803 | 12.87 | 12.87 | 12.39 | 0 | 0 | 0 |
30/05/2022 |
12.87
|
300 | 13.06 | 13.06 | 12.87 | 0 | 0 | 0 |
27/05/2022 |
13.06
|
7,900 | 13.25 | 13.25 | 12.68 | 0 | 0 | 0 |
26/05/2022 |
13.25
|
300 | 12.97 | 13.25 | 13.25 | 0 | 0 | 0 |
25/05/2022 |
12.97
|
11,800 | 13.35 | 13.35 | 12.78 | 0 | 0 | 0 |
24/05/2022 |
13.35
|
1,900 | 12.78 | 13.35 | 13.35 | 0 | 0 | 0 |
23/05/2022 |
12.78
|
11,200 | 13.06 | 13.35 | 12.59 | 0 | 0 | 0 |
20/05/2022 |
13.06
|
10,600 | 13.06 | 13.44 | 12.97 | 0 | 0 | 0 |
19/05/2022 |
13.06
|
28,300 | 14.02 | 14.02 | 12.87 | 0 | 0 | 0 |
18/05/2022 |
14.02
|
10,000 | 12.87 | 14.11 | 13.54 | 0 | 0 | 0 |
17/05/2022 |
12.87
|
7,800 | 12.68 | 12.87 | 11.15 | 0 | 0 | 0 |
16/05/2022 |
12.68
|
25,100 | 12.78 | 13.16 | 12.39 | 0 | 0 | 0 |
13/05/2022 |
12.78
|
12,800 | 13.06 | 13.25 | 12.49 | 0 | 0 | 0 |
12/05/2022 |
13.06
|
12,000 | 13.25 | 13.25 | 12.78 | 0 | 0 | 0 |
11/05/2022 |
13.25
|
4,900 | 13.16 | 13.25 | 12.87 | 0 | 0 | 0 |
10/05/2022 |
13.16
|
7,300 | 12.97 | 13.16 | 12.59 | 0 | 0 | 0 |
09/05/2022 |
12.97
|
12,400 | 13.73 | 13.73 | 12.87 | 0 | 0 | 0 |
06/05/2022 |
13.73
|
800 | 13.73 | 13.73 | 13.35 | 0 | 0 | 0 |
05/05/2022 |
13.73
|
14,000 | 13.92 | 14.21 | 13.35 | 0 | 0 | 0 |
04/05/2022 |
13.92
|
7,500 | 14.68 | 14.68 | 13.92 | 0 | 0 | 0 |
29/04/2022 |
14.68
|
43,800 | 13.35 | 14.68 | 12.97 | 0 | 0 | 0 |
28/04/2022 |
13.35
|
13,003 | 13.44 | 13.73 | 12.11 | 0 | 0 | 0 |
27/04/2022 |
13.44
|
4,000 | 13.25 | 13.82 | 13.06 | 0 | 0 | 0 |
26/04/2022 |
13.25
|
26,600 | 12.87 | 13.35 | 12.01 | 0 | 0 | 0 |
25/04/2022 |
12.87
|
6,800 | 13.44 | 13.63 | 12.01 | 0 | 0 | 0 |
22/04/2022 |
13.44
|
23,900 | 13.35 | 13.92 | 13.44 | 0 | 0 | 0 |
21/04/2022 |
13.35
|
15,200 | 13.63 | 13.82 | 12.11 | 0 | 0 | 0 |