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 | 0% | 19,000 | 0 | 0 |
12.30
12.50
12.30
|
2 tháng
(2024-07-22) |
1.10 | 9.82% | 262,500 | 0 | 0 |
11
12.50
12.30
|
3 tháng
(2024-06-21) |
0.50 | 4.24% | 297,200 | 0 | 0 |
11
12.50
12.30
|
6 tháng
(2024-03-25) |
1.10 | 9.82% | 512,500 | 0 | 0 |
10
12.60
12.30
|
12 tháng
(2023-09-25) |
-1 | -7.52% | 1,152,000 | 0 | 0 |
10
13.90
12.30
|
24 tháng
(2022-09-30) |
1.60 | 14.95% | 5,926,377 | 0 | 0 |
9.90
15.90
12.30
|
36 tháng
(2021-10-05) |
3.20 | 35.16% | 6,578,047 | 1,000 | 0.0 |
8.10
15.90
12.30
|
60 tháng
(2019-10-16) |
3.30 | 36.67% | 6,957,710 | 1,000 | 0.0 |
5.90
15.90
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2022 |
10.80
|
300 | 10 | 10.80 | 9.60 | 0 | 0 | 0 |
15/04/2022 |
10
|
700 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
14/04/2022 |
10.80
|
100 | 11 | 11 | 10.80 | 0 | 0 | 0 |
13/04/2022 |
11
|
200 | 11 | 11.50 | 11 | 0 | 0 | 0 |
12/04/2022 |
11
|
1,001 | 10.80 | 11.50 | 11 | 0 | 0 | 0 |
08/04/2022 |
10.80
|
1,400 | 10.80 | 10.80 | 9.40 | 0 | 0 | 0 |
07/04/2022 |
10.80
|
9 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
06/04/2022 |
10.80
|
300 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
05/04/2022 |
10.90
|
1,700 | 11 | 11 | 10.70 | 0 | 0 | 0 |
04/04/2022 |
11
|
300 | 10.10 | 11 | 10.10 | 0 | 0 | 0 |
01/04/2022 |
10.10
|
300 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
31/03/2022 |
10.40
|
600 | 10.10 | 10.40 | 9.60 | 0 | 0 | 0 |
30/03/2022 |
10.10
|
2,700 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
29/03/2022 |
10
|
5,900 | 10.90 | 10.90 | 9.70 | 0 | 0 | 0 |
28/03/2022 |
10.90
|
1,700 | 12 | 12 | 10.70 | 0 | 0 | 0 |
25/03/2022 |
12
|
8,100 | 9.60 | 12 | 9.60 | 0 | 0 | 0 |
24/03/2022 |
9.60
|
2,100 | 11.40 | 11.40 | 9.60 | 0 | 0 | 0 |
23/03/2022 |
11.40
|
700 | 11 | 11.50 | 9.50 | 0 | 0 | 0 |
22/03/2022 |
11
|
10,300 | 10 | 11.50 | 9.40 | 0 | 0 | 0 |
21/03/2022 |
10
|
4,400 | 9.30 | 10.60 | 9.70 | 0 | 0 | 0 |
18/03/2022 |
9.30
|
1,200 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
17/03/2022 |
9.40
|
1,200 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
16/03/2022 |
9.90
|
0 | 9.30 | 9.90 | 9.90 | 0 | 0 | 0 |
15/03/2022 |
9.30
|
2,000 | 9.70 | 10.50 | 9.30 | 0 | 0 | 0 |
14/03/2022 |
9.70
|
2,500 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
11/03/2022 |
9.40
|
2,312 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
10/03/2022 |
9.20
|
400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
09/03/2022 |
9.20
|
600 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
08/03/2022 |
9.30
|
800 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
07/03/2022 |
9.30
|
400 | 9.10 | 9.30 | 9.30 | 0 | 0 | 0 |
04/03/2022 |
9.10
|
1,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
03/03/2022 |
9.20
|
1,100 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
02/03/2022 |
9.10
|
900 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
01/03/2022 |
9.60
|
500 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
28/02/2022 |
9.70
|
600 | 9.30 | 9.70 | 9.70 | 0 | 0 | 0 |
25/02/2022 |
9.30
|
1,600 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
24/02/2022 |
9.70
|
400 | 9.40 | 9.70 | 9.10 | 0 | 0 | 0 |
23/02/2022 |
9.40
|
300 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
22/02/2022 |
9.80
|
1,500 | 9.50 | 9.80 | 9.70 | 0 | 0 | 0 |
21/02/2022 |
9.50
|
15,812 | 9.40 | 10.80 | 9.50 | 0 | 0 | 0 |
18/02/2022 |
9.40
|
0 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
17/02/2022 |
9.30
|
1,200 | 10.60 | 10.60 | 9.30 | 0 | 0 | 0 |
16/02/2022 |
10.60
|
4,000 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
15/02/2022 |
10.20
|
23,300 | 8.90 | 10.20 | 8.70 | 0 | 0 | 0 |
14/02/2022 |
8.90
|
200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
11/02/2022 |
9
|
710 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
10/02/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
09/02/2022 |
9.10
|
300 | 9 | 9.10 | 9 | 0 | 0 | 0 |
08/02/2022 |
9
|
2,000 | 8.70 | 9 | 8.90 | 0 | 0 | 0 |
07/02/2022 |
8.70
|
1,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
28/01/2022 |
9
|
900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
27/01/2022 |
9.10
|
400 | 9 | 9.10 | 9 | 0 | 0 | 0 |
26/01/2022 |
9
|
100 | 8.90 | 9 | 9 | 0 | 0 | 0 |
25/01/2022 |
8.90
|
1,200 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
24/01/2022 |
8.90
|
600 | 8.90 | 9.80 | 8.90 | 0 | 0 | 0 |
21/01/2022 |
8.90
|
800 | 8.10 | 8.90 | 8.80 | 0 | 0 | 0 |
20/01/2022 |
8.10
|
1,000 | 9.20 | 9.20 | 8.10 | 0 | 0 | 0 |
19/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
18/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
17/01/2022 |
9.20
|
300 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
14/01/2022 |
9.30
|
600 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
13/01/2022 |
9.50
|
1,600 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
12/01/2022 |
9.60
|
800 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
11/01/2022 |
9.70
|
824 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
10/01/2022 |
9.90
|
500 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
07/01/2022 |
9.60
|
4,600 | 10.30 | 10.30 | 9.40 | 0 | 0 | 0 |
06/01/2022 |
10.30
|
7,210 | 10 | 10.60 | 9.20 | 0 | 0 | 0 |
05/01/2022 |
10
|
24 | 10 | 10.80 | 10 | 0 | 0 | 0 |
04/01/2022 |
10
|
12,701 | 12 | 12 | 10 | 0 | 0 | 0 |
31/12/2021 |
12
|
2,700 | 11 | 12 | 9.90 | 0 | 0 | 0 |
30/12/2021 |
11
|
21,400 | 10.60 | 11.60 | 9.20 | 0 | 0 | 0 |
29/12/2021 |
10.60
|
17,300 | 9.30 | 10.60 | 9.20 | 0 | 0 | 0 |
28/12/2021 |
9.30
|
300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
27/12/2021 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
24/12/2021 |
9.30
|
200 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
23/12/2021 |
9.20
|
5,300 | 9.20 | 9.60 | 9.20 | 0 | 0 | 0 |
22/12/2021 |
9.20
|
300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
21/12/2021 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
20/12/2021 |
9.20
|
3,300 | 9.20 | 10.50 | 9.10 | 0 | 0 | 0 |
17/12/2021 |
9.20
|
0 | 9.10 | 9.20 | 9.20 | 0 | 0 | 0 |
16/12/2021 |
9.10
|
900 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
15/12/2021 |
9.20
|
2,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
14/12/2021 |
9.20
|
1,200 | 9.10 | 9.40 | 9.20 | 0 | 0 | 0 |
13/12/2021 |
9.10
|
1,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
10/12/2021 |
9.20
|
500 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
09/12/2021 |
9.30
|
4,500 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
08/12/2021 |
9.40
|
1,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
07/12/2021 |
9.40
|
800 | 9.20 | 9.40 | 9.40 | 0 | 0 | 0 |
06/12/2021 |
9.20
|
200 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
03/12/2021 |
9.80
|
900 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 |
02/12/2021 |
9.50
|
1,324 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
01/12/2021 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
30/11/2021 |
9.50
|
600 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
29/11/2021 |
9.80
|
1,924 | 9.60 | 11 | 9.80 | 0 | 0 | 0 |
26/11/2021 |
9.60
|
3,700 | 9.50 | 11 | 9.50 | 0 | 0 | 0 |
25/11/2021 |
9.50
|
1,800 | 9.70 | 10.70 | 9.40 | 0 | 0 | 0 |
24/11/2021 |
9.70
|
1,700 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
23/11/2021 |
9.80
|
0 | 9.50 | 9.80 | 9.80 | 0 | 0 | 0 |
22/11/2021 |
9.50
|
800 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
19/11/2021 |
9.90
|
2,600 | 9.50 | 10.90 | 9.70 | 0 | 0 | 0 |