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) |
-2 | -18.18% | 136,400 | 0 | 0 |
9
11
9
|
2 tháng
(2024-07-22) |
-2 | -18.18% | 137,300 | 0 | 0 |
9
11
9
|
3 tháng
(2024-06-21) |
0.30 | 3.45% | 148,700 | 0 | 0 |
8.40
11
9
|
6 tháng
(2024-03-27) |
-1 | -10% | 175,600 | 0 | 0 |
8.40
11.50
9
|
12 tháng
(2023-09-25) |
-1.42 | -13.59% | 365,400 | 0 | 0 |
8.40
13.70
9
|
24 tháng
(2022-09-30) |
-0.65 | -6.70% | 523,410 | 0 | 0 |
6.98
13.70
9
|
36 tháng
(2021-10-05) |
-0.82 | -8.36% | 857,302 | 0 | 0 |
6.98
13.70
9
|
60 tháng
(2019-10-16) |
1.46 | 19.31% | 2,107,870 | 0 | 0 |
3.29
14.99
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/12/2021 |
11.40
|
200 | 11.05 | 12.63 | 11.40 | 0 | 0 | 0 |
13/12/2021 |
11.05
|
700 | 11.93 | 11.93 | 11.05 | 0 | 0 | 0 |
10/12/2021 |
11.93
|
400 | 11.93 | 12.28 | 10.79 | 0 | 0 | 0 |
09/12/2021 |
11.93
|
600 | 11.84 | 12.45 | 11.05 | 0 | 0 | 0 |
08/12/2021 |
11.84
|
4,300 | 10.35 | 11.84 | 10.61 | 0 | 0 | 0 |
07/12/2021 |
10.35
|
1,000 | 11.57 | 11.57 | 10.35 | 0 | 0 | 0 |
06/12/2021 |
11.57
|
800 | 11.66 | 11.66 | 11.57 | 0 | 0 | 0 |
03/12/2021 |
11.66
|
8,400 | 12.28 | 12.28 | 11.22 | 0 | 0 | 0 |
02/12/2021 |
12.28
|
4,234 | 11.22 | 12.28 | 11.40 | 0 | 0 | 0 |
01/12/2021 |
11.22
|
200 | 11.05 | 11.22 | 11.22 | 0 | 0 | 0 |
30/11/2021 |
11.05
|
0 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
29/11/2021 |
11.05
|
200 | 11.14 | 11.14 | 11.05 | 0 | 0 | 0 |
26/11/2021 |
11.14
|
6,700 | 11.14 | 11.84 | 11.05 | 0 | 0 | 0 |
25/11/2021 |
11.14
|
200 | 11.14 | 11.14 | 10.96 | 0 | 0 | 0 |
24/11/2021 |
11.14
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
23/11/2021 |
11.14
|
900 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
22/11/2021 |
11.14
|
3,100 | 11.22 | 11.22 | 11.14 | 0 | 0 | 0 |
19/11/2021 |
11.22
|
1,200 | 11.22 | 11.31 | 11.22 | 0 | 0 | 0 |
18/11/2021 |
11.22
|
7,700 | 11.31 | 11.49 | 11.22 | 0 | 0 | 0 |
17/11/2021 |
11.31
|
9,400 | 11.22 | 11.84 | 11.31 | 0 | 0 | 0 |
16/11/2021 |
11.22
|
100 | 12.19 | 12.19 | 11.22 | 0 | 0 | 0 |
15/11/2021 |
12.19
|
5,600 | 11.22 | 12.19 | 11.31 | 0 | 0 | 0 |
12/11/2021 |
11.22
|
3,300 | 12.19 | 12.19 | 11.05 | 0 | 0 | 0 |
11/11/2021 |
12.19
|
2,800 | 12.45 | 12.45 | 11.93 | 0 | 0 | 0 |
10/11/2021 |
12.45
|
200 | 12.28 | 12.45 | 11.31 | 0 | 0 | 0 |
09/11/2021 |
12.28
|
8,100 | 10.87 | 12.54 | 10.96 | 0 | 0 | 0 |
08/11/2021 |
10.87
|
37,500 | 11.84 | 12.54 | 10.52 | 0 | 0 | 0 |
05/11/2021 |
11.84
|
4,200 | 11.84 | 11.84 | 10.96 | 0 | 0 | 0 |
04/11/2021 |
11.84
|
7,500 | 10.96 | 11.93 | 10.08 | 0 | 0 | 0 |
03/11/2021 |
10.96
|
5,700 | 11.14 | 11.93 | 10.96 | 0 | 0 | 0 |
02/11/2021 |
11.14
|
5,000 | 11.05 | 11.14 | 10.96 | 0 | 0 | 0 |
01/11/2021 |
11.05
|
500 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
29/10/2021 |
11.05
|
300 | 10.70 | 11.05 | 10.79 | 0 | 0 | 0 |
28/10/2021 |
10.70
|
2,100 | 11.05 | 11.66 | 10.70 | 0 | 0 | 0 |
27/10/2021 |
11.05
|
600 | 10.61 | 11.05 | 10.70 | 0 | 0 | 0 |
26/10/2021 |
10.61
|
1,000 | 10.52 | 10.61 | 10.61 | 0 | 0 | 0 |
25/10/2021 |
10.52
|
2,500 | 10.96 | 10.96 | 10.52 | 0 | 0 | 0 |
22/10/2021 |
10.96
|
3,600 | 10.96 | 10.96 | 10.52 | 0 | 0 | 0 |
21/10/2021 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
20/10/2021 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
19/10/2021 |
10.96
|
3,500 | 10.52 | 10.96 | 10.96 | 0 | 0 | 0 |
18/10/2021 |
10.52
|
10,300 | 9.82 | 11.93 | 10.00 | 0 | 0 | 0 |
15/10/2021 |
9.82
|
5,700 | 11.22 | 11.22 | 9.82 | 0 | 0 | 0 |
14/10/2021 |
11.22
|
7,000 | 10.52 | 11.22 | 10.52 | 0 | 0 | 0 |
13/10/2021 |
10.52
|
7,700 | 10.52 | 10.52 | 9.91 | 0 | 0 | 0 |
12/10/2021 |
10.52
|
1,200 | 9.73 | 10.52 | 10.08 | 0 | 0 | 0 |
11/10/2021 |
9.73
|
7,700 | 9.65 | 11.31 | 9.65 | 0 | 0 | 0 |
08/10/2021 |
9.65
|
4,400 | 10.08 | 10.08 | 9.21 | 0 | 0 | 0 |
07/10/2021 |
10.08
|
400 | 9.82 | 10.08 | 10.08 | 0 | 0 | 0 |
06/10/2021 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
05/10/2021 |
9.82
|
10 | 9.73 | 9.82 | 9.82 | 0 | 0 | 0 |
04/10/2021 |
9.73
|
5,700 | 9.73 | 9.82 | 9.65 | 0 | 0 | 0 |
01/10/2021 |
9.73
|
600 | 9.82 | 9.82 | 9.73 | 0 | 0 | 0 |
30/09/2021 |
9.82
|
500 | 9.65 | 9.82 | 9.73 | 0 | 0 | 0 |
29/09/2021 |
9.65
|
916 | 9.56 | 9.65 | 9.65 | 0 | 0 | 0 |
28/09/2021 |
9.56
|
3,000 | 9.56 | 10.43 | 9.29 | 0 | 0 | 0 |
27/09/2021 |
9.56
|
9,400 | 11.05 | 11.05 | 9.38 | 0 | 0 | 0 |
24/09/2021 |
11.05
|
7,564 | 10.00 | 11.05 | 9.91 | 0 | 0 | 0 |
23/09/2021 |
10.00
|
3,000 | 11.57 | 11.57 | 9.91 | 0 | 0 | 0 |
22/09/2021 |
11.57
|
8,303 | 11.05 | 11.93 | 8.94 | 0 | 0 | 0 |
21/09/2021 |
11.05
|
6,500 | 10.96 | 11.93 | 9.29 | 0 | 0 | 0 |
20/09/2021 |
10.96
|
9,868 | 12.80 | 12.80 | 10.35 | 0 | 0 | 0 |
17/09/2021 |
12.80
|
3,183 | 13.15 | 13.15 | 10.61 | 0 | 0 | 0 |
16/09/2021 |
13.15
|
7,500 | 13.42 | 13.42 | 11.22 | 0 | 0 | 0 |
15/09/2021 |
13.42
|
11,200 | 14.99 | 14.99 | 13.06 | 0 | 0 | 0 |
14/09/2021 |
14.99
|
25,279 | 13.50 | 15.52 | 14.91 | 0 | 0 | 0 |
13/09/2021 |
13.50
|
18,400 | 11.75 | 13.50 | 12.28 | 0 | 0 | 0 |
10/09/2021 |
11.75
|
23,100 | 10.26 | 11.75 | 11.75 | 0 | 0 | 0 |
09/09/2021 |
10.26
|
18,000 | 8.94 | 10.26 | 10.26 | 0 | 0 | 0 |
08/09/2021 |
8.94
|
1,000 | 8.86 | 8.94 | 8.94 | 0 | 0 | 0 |
07/09/2021 |
8.86
|
2,500 | 9.21 | 9.21 | 8.86 | 0 | 0 | 0 |
06/09/2021 |
9.21
|
3,700 | 8.59 | 9.65 | 8.77 | 0 | 0 | 0 |
01/09/2021 |
8.59
|
3,300 | 9.12 | 10.43 | 8.59 | 0 | 0 | 0 |
31/08/2021 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
30/08/2021 |
9.12
|
0 | 8.59 | 9.12 | 8.59 | 0 | 0 | 0 |
27/08/2021 |
8.59
|
300 | 8.77 | 10.08 | 8.59 | 0 | 0 | 0 |
26/08/2021 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
25/08/2021 |
8.77
|
200 | 9.47 | 9.47 | 8.77 | 0 | 0 | 0 |
24/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
23/08/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
20/08/2021 |
9.47
|
200 | 8.24 | 9.47 | 9.47 | 0 | 0 | 0 |
19/08/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
18/08/2021 |
8.24
|
200 | 7.19 | 8.24 | 8.24 | 0 | 0 | 0 |
17/08/2021 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
16/08/2021 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
13/08/2021 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
12/08/2021 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
11/08/2021 |
7.19
|
200 | 7.89 | 7.89 | 7.19 | 0 | 0 | 0 |
10/08/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
09/08/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
06/08/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
05/08/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
04/08/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
03/08/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
02/08/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
30/07/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
29/07/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
28/07/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
27/07/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
26/07/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |