Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.20 | 5.71% | 24,500 | 0 | 0 |
20.80
22.90
22.20
|
2 tháng
(2024-07-22) |
0.70 | 3.26% | 84,500 | 0 | 0 |
19.50
22.90
22.20
|
3 tháng
(2024-06-24) |
0.65 | 3.02% | 119,500 | 0 | 0 |
19.50
23
22.20
|
6 tháng
(2024-03-25) |
3.40 | 18.09% | 436,047 | 0 | 0 |
16.78
23
22.20
|
12 tháng
(2023-09-26) |
-0.27 | -1.19% | 552,584 | -200 | -0.0 |
14.86
28.89
22.20
|
24 tháng
(2022-10-03) |
9.28 | 71.81% | 885,392 | -200 | -0.0 |
9.39
28.89
22.20
|
36 tháng
(2021-10-06) |
9.81 | 79.23% | 1,891,179 | -2,700 | -0.0 |
9.39
28.89
22.20
|
60 tháng
(2019-10-17) |
15.04 | 209.97% | 3,587,117 | 0 | -0.0 |
5.73
28.89
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2022 |
11.12
|
2,900 | 11.04 | 11.12 | 11.04 | 0 | 0 | 0 |
26/04/2022 |
11.38
|
2,400 | 10.95 | 11.38 | 10.95 | 0 | 0 | 0 |
25/04/2022 |
10.95
|
4,000 | 11.12 | 11.12 | 10.95 | 0 | 0 | 0 |
22/04/2022 |
12.30
|
1,400 | 12.30 | 12.30 | 12.22 | 0 | 0 | 0 |
21/04/2022 |
12.30
|
1,100 | 11.63 | 12.30 | 10.53 | 0 | 0 | 0 |
20/04/2022 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
19/04/2022 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
18/04/2022 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
15/04/2022 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
14/04/2022 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
13/04/2022 |
12.30
|
200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
12/04/2022 |
12.05
|
200 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
08/04/2022 |
12.22
|
9,300 | 11.88 | 12.22 | 11.88 | 0 | 0 | 0 |
07/04/2022 |
11.80
|
300 | 12.05 | 12.05 | 11.80 | 0 | 0 | 0 |
06/04/2022 |
12.22
|
1,600 | 12.22 | 12.22 | 11.96 | 0 | 0 | 0 |
05/04/2022 |
12.30
|
2,100 | 12.22 | 12.30 | 12.22 | 0 | 0 | 0 |
04/04/2022 |
12.22
|
3,400 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
01/04/2022 |
11.71
|
800 | 11.96 | 11.96 | 11.71 | 0 | 0 | 0 |
31/03/2022 |
11.80
|
700 | 11.63 | 11.80 | 11.63 | 0 | 0 | 0 |
30/03/2022 |
12.05
|
5,400 | 11.96 | 12.13 | 11.96 | 0 | 0 | 0 |
29/03/2022 |
12.05
|
1,600 | 11.96 | 12.05 | 11.96 | 0 | 0 | 0 |
28/03/2022 |
11.96
|
1,300 | 12.30 | 12.30 | 11.96 | 0 | 0 | 0 |
25/03/2022 |
12.22
|
2,000 | 11.96 | 12.22 | 11.96 | 0 | 0 | 0 |
24/03/2022 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
23/03/2022 |
11.80
|
3,200 | 12.22 | 12.22 | 11.80 | 0 | 0 | 0 |
22/03/2022 |
11.96
|
3,400 | 11.88 | 11.96 | 11.88 | 0 | 0 | 0 |
21/03/2022 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
18/03/2022 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
17/03/2022 |
11.80
|
4,500 | 11.71 | 11.80 | 11.71 | 0 | 2,200 | -0.0 |
16/03/2022 |
11.80
|
13,800 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
15/03/2022 |
11.80
|
5,100 | 11.46 | 11.80 | 11.46 | 0 | 0 | 0 |
14/03/2022 |
11.63
|
200 | 11.96 | 11.96 | 11.63 | 0 | 0 | 0 |
11/03/2022 |
11.96
|
7,900 | 11.71 | 11.96 | 11.71 | 0 | 0 | 0 |
10/03/2022 |
11.71
|
900 | 11.63 | 11.71 | 11.21 | 0 | 0 | 0 |
09/03/2022 |
11.71
|
2,000 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
08/03/2022 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
07/03/2022 |
11.54
|
300 | 11.80 | 11.80 | 11.54 | 0 | 0 | 0 |
04/03/2022 |
12.30
|
17,900 | 11.04 | 12.30 | 10.95 | 0 | 0 | 0 |
03/03/2022 |
12.30
|
5,900 | 12.22 | 12.30 | 12.22 | 0 | 0 | 0 |
02/03/2022 |
12.30
|
15,200 | 12.22 | 12.30 | 12.22 | 0 | 0 | 0 |
01/03/2022 |
12.30
|
7,901 | 12.13 | 12.30 | 12.13 | 0 | 0 | 0 |
28/02/2022 |
12.30
|
4,000 | 11.96 | 12.30 | 11.96 | 0 | 0 | 0 |
25/02/2022 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
24/02/2022 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
23/02/2022 |
11.96
|
1,000 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
22/02/2022 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
21/02/2022 |
11.71
|
208 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
18/02/2022 |
11.71
|
6,001 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
17/02/2022 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
16/02/2022 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
15/02/2022 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
14/02/2022 |
11.63
|
7,000 | 11.80 | 11.80 | 11.63 | 0 | 0 | 0 |
11/02/2022 |
12.22
|
28,400 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
10/02/2022 |
12.22
|
3,248 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
09/02/2022 |
12.05
|
9,900 | 11.80 | 12.22 | 11.80 | 0 | 0 | 0 |
08/02/2022 |
11.80
|
2,200 | 11.88 | 11.88 | 11.80 | 0 | 0 | 0 |
07/02/2022 |
11.80
|
2,000 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
28/01/2022 |
11.80
|
16,101 | 11.63 | 11.80 | 11.63 | 0 | 0 | 0 |
27/01/2022 |
12.22
|
501 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
26/01/2022 |
11.38
|
2,300 | 10.62 | 11.38 | 10.62 | 0 | 0 | 0 |
25/01/2022 |
10.70
|
6,300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
24/01/2022 |
10.79
|
2,700 | 10.79 | 10.87 | 10.79 | 0 | 0 | 0 |
21/01/2022 |
10.79
|
1,401 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
20/01/2022 |
9.52
|
10,100 | 11.29 | 11.29 | 9.27 | 0 | 0 | 0 |
19/01/2022 |
10.87
|
1,901 | 10.95 | 10.95 | 10.79 | 0 | 0 | 0 |
18/01/2022 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
17/01/2022 |
11.29
|
100 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
14/01/2022 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |
13/01/2022 |
10.95
|
700 | 11.96 | 11.96 | 10.95 | 100 | 0 | 0.0 |
12/01/2022 |
11.63
|
200 | 12.22 | 12.22 | 11.63 | 0 | 0 | 0 |
11/01/2022 |
11.80
|
500 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
10/01/2022 |
12.98
|
13,752 | 11.38 | 12.98 | 11.38 | 0 | 0 | 0 |
07/01/2022 |
11.38
|
600 | 11.12 | 11.38 | 11.12 | 0 | 0 | 0 |
06/01/2022 |
11.38
|
6,700 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
05/01/2022 |
11.38
|
1,106 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
04/01/2022 |
11.38
|
6,700 | 11.38 | 11.38 | 11.21 | 0 | 0 | 0 |
31/12/2021 |
11.38
|
17,900 | 11.12 | 11.38 | 10.95 | 0 | 0 | 0 |
30/12/2021 |
11.38
|
6,601 | 11.04 | 11.46 | 11.04 | 0 | 0 | 0 |
29/12/2021 |
11.38
|
100 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
28/12/2021 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
27/12/2021 |
11.38
|
1,300 | 10.95 | 11.38 | 10.95 | 0 | 200 | -0.0 |
24/12/2021 |
11.38
|
1,500 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
23/12/2021 |
11.29
|
100 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
22/12/2021 |
11.21
|
903 | 11.71 | 11.71 | 11.21 | 0 | 0 | 0 |
21/12/2021 |
11.21
|
300 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
20/12/2021 |
11.71
|
700 | 10.53 | 11.71 | 10.53 | 0 | 300 | -0.0 |
17/12/2021 |
11.71
|
500 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
16/12/2021 |
11.71
|
200 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
15/12/2021 |
11.63
|
2,000 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
14/12/2021 |
11.54
|
1,000 | 11.38 | 11.54 | 11.21 | 0 | 0 | 0 |
13/12/2021 |
11.63
|
1,100 | 11.38 | 11.63 | 11.38 | 0 | 0 | 0 |
10/12/2021 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
09/12/2021 |
11.80
|
1,200 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
08/12/2021 |
11.63
|
500 | 11.80 | 11.80 | 11.63 | 0 | 0 | 0 |
07/12/2021 |
11.80
|
10,000 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
06/12/2021 |
11.63
|
3,900 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 |
03/12/2021 |
11.63
|
4,300 | 11.71 | 11.80 | 11.63 | 200 | 0 | 0.0 |
02/12/2021 |
11.80
|
2,900 | 11.71 | 11.80 | 11.71 | 1,900 | 0 | 0.0 |
01/12/2021 |
11.80
|
1,100 | 12.55 | 12.55 | 11.80 | 0 | 0 | 0 |
30/11/2021 |
12.47
|
300 | 12.55 | 12.55 | 12.47 | 0 | 0 | 0 |