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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9.84
|
500 | 9.94 | 9.94 | 9.84 | 0 | 0 | 0 |
25/04/2022 |
8.75
|
15,600 | 9.21 | 9.21 | 8.75 | 0 | 0 | 0 |
22/04/2022 |
9.48
|
10,001 | 9.12 | 9.48 | 9.12 | 0 | 0 | 0 |
21/04/2022 |
9.12
|
16,850 | 9.12 | 9.21 | 8.02 | 0 | 0 | 0 |
20/04/2022 |
9.21
|
11,140 | 9.57 | 9.57 | 9.12 | 0 | 0 | 0 |
19/04/2022 |
10.48
|
25,200 | 10.66 | 10.66 | 10.48 | 0 | 0 | 0 |
18/04/2022 |
10.21
|
17,200 | 11.48 | 11.48 | 10.21 | 0 | 0 | 0 |
15/04/2022 |
11.48
|
1,200 | 11.39 | 11.48 | 11.39 | 0 | 0 | 0 |
14/04/2022 |
11.39
|
5,321 | 11.48 | 11.58 | 11.39 | 0 | 0 | 0 |
13/04/2022 |
11.58
|
15,140 | 11.39 | 11.76 | 10.94 | 0 | 0 | 0 |
12/04/2022 |
11.39
|
1,500 | 11.76 | 11.76 | 11.12 | 0 | 0 | 0 |
08/04/2022 |
11.85
|
23,453 | 12.21 | 12.21 | 11.76 | 0 | 0 | 0 |
07/04/2022 |
12.12
|
6,711 | 12.21 | 12.40 | 12.12 | 0 | 0 | 0 |
06/04/2022 |
12.40
|
6,366 | 12.12 | 12.49 | 12.12 | 0 | 0 | 0 |
05/04/2022 |
12.40
|
26,556 | 12.21 | 12.58 | 12.21 | 0 | 0 | 0 |
04/04/2022 |
12.31
|
54,300 | 12.21 | 12.67 | 12.21 | 0 | 0 | 0 |
01/04/2022 |
11.94
|
4,250 | 11.85 | 12.12 | 11.85 | 0 | 0 | 0 |
31/03/2022 |
12.12
|
18,757 | 12.03 | 12.12 | 11.85 | 0 | 0 | 0 |
30/03/2022 |
12.12
|
32,313 | 12.03 | 12.31 | 12.03 | 0 | 0 | 0 |
29/03/2022 |
12.31
|
11,750 | 12.21 | 12.31 | 12.21 | 0 | 0 | 0 |
28/03/2022 |
12.12
|
19,129 | 12.40 | 12.40 | 12.12 | 0 | 0 | 0 |
25/03/2022 |
12.40
|
12,500 | 12.40 | 12.58 | 12.40 | 0 | 0 | 0 |
24/03/2022 |
12.49
|
22,095 | 12.67 | 12.67 | 12.49 | 0 | 0 | 0 |
23/03/2022 |
12.67
|
14,449 | 12.58 | 12.67 | 12.40 | 0 | 0 | 0 |
22/03/2022 |
12.49
|
23,970 | 12.40 | 12.49 | 12.31 | 0 | 0 | 0 |
21/03/2022 |
12.40
|
5,800 | 12.31 | 12.40 | 12.31 | 0 | 0 | 0 |
18/03/2022 |
12.31
|
18,023 | 12.21 | 12.40 | 12.12 | 0 | 0 | 0 |
17/03/2022 |
12.40
|
18,785 | 12.03 | 12.40 | 12.03 | 2,000 | 0 | 0.0 |
16/03/2022 |
12.12
|
14,812 | 11.94 | 12.12 | 11.76 | 0 | 0 | 0 |
15/03/2022 |
12.12
|
8,295 | 11.94 | 12.12 | 11.76 | 0 | 0 | 0 |
14/03/2022 |
11.94
|
18,118 | 12.31 | 12.31 | 11.85 | 0 | 0 | 0 |
11/03/2022 |
12.40
|
14,152 | 12.49 | 12.67 | 12.40 | 0 | 0 | 0 |
10/03/2022 |
12.67
|
24,240 | 12.31 | 12.94 | 12.31 | 0 | 0 | 0 |
09/03/2022 |
12.40
|
28,854 | 12.31 | 12.40 | 12.12 | 0 | 0 | 0 |
08/03/2022 |
12.49
|
23,245 | 12.40 | 12.49 | 12.31 | 0 | 0 | 0 |
07/03/2022 |
12.40
|
40,200 | 12.21 | 12.58 | 12.21 | 0 | 0 | 0 |
04/03/2022 |
12.21
|
32,518 | 12.40 | 12.40 | 12.12 | 0 | 0 | 0 |
03/03/2022 |
12.12
|
13,480 | 12.03 | 12.21 | 12.03 | 0 | 0 | 0 |
02/03/2022 |
11.94
|
55,800 | 12.12 | 12.12 | 11.94 | 0 | 0 | 0 |
01/03/2022 |
12.12
|
16,250 | 12.31 | 12.31 | 12.12 | 0 | 0 | 0 |
28/02/2022 |
12.03
|
1,377 | 12.40 | 12.40 | 12.03 | 0 | 0 | 0 |
25/02/2022 |
12.31
|
37,978 | 12.12 | 12.31 | 11.85 | 0 | 0 | 0 |
24/02/2022 |
11.85
|
24,731 | 12.12 | 12.31 | 11.67 | 0 | 0 | 0 |
23/02/2022 |
12.03
|
31,360 | 11.94 | 12.40 | 11.94 | 0 | 0 | 0 |
22/02/2022 |
12.03
|
4,450 | 11.94 | 12.40 | 11.94 | 0 | 0 | 0 |
21/02/2022 |
12.49
|
18,647 | 12.31 | 12.49 | 12.31 | 0 | 0 | 0 |
18/02/2022 |
12.03
|
15,300 | 12.21 | 12.21 | 12.03 | 0 | 0 | 0 |
17/02/2022 |
12.31
|
10,418 | 12.03 | 12.31 | 11.85 | 0 | 0 | 0 |
16/02/2022 |
11.94
|
8,117 | 11.76 | 11.94 | 11.76 | 0 | 0 | 0 |
15/02/2022 |
11.85
|
7,200 | 11.67 | 11.94 | 11.67 | 0 | 0 | 0 |
14/02/2022 |
11.85
|
11,300 | 11.85 | 12.12 | 11.85 | 0 | 0 | 0 |
11/02/2022 |
11.94
|
11,500 | 11.94 | 11.94 | 11.58 | 0 | 0 | 0 |
10/02/2022 |
11.85
|
2,400 | 11.85 | 11.94 | 11.76 | 0 | 0 | 0 |
09/02/2022 |
12.03
|
12,479 | 12.03 | 12.03 | 11.58 | 0 | 0 | 0 |
08/02/2022 |
11.94
|
1,800 | 11.58 | 11.94 | 11.48 | 0 | 0 | 0 |
07/02/2022 |
11.58
|
30,000 | 11.39 | 11.94 | 11.21 | 0 | 0 | 0 |
28/01/2022 |
11.76
|
9,600 | 11.30 | 11.76 | 11.30 | 0 | 0 | 0 |
27/01/2022 |
11.48
|
250 | 11.03 | 11.48 | 11.03 | 0 | 0 | 0 |
26/01/2022 |
11.58
|
22,600 | 11.39 | 11.58 | 11.39 | 0 | 0 | 0 |
25/01/2022 |
11.03
|
3,920 | 10.94 | 11.03 | 10.94 | 0 | 0 | 0 |
24/01/2022 |
10.94
|
7,500 | 11.58 | 11.58 | 10.94 | 0 | 0 | 0 |
21/01/2022 |
11.58
|
24,500 | 11.58 | 11.85 | 11.58 | 0 | 0 | 0 |
20/01/2022 |
11.76
|
15,400 | 11.85 | 11.94 | 11.03 | 0 | 0 | 0 |
19/01/2022 |
11.67
|
21,510 | 10.94 | 11.67 | 10.94 | 0 | 0 | 0 |
18/01/2022 |
10.94
|
30,400 | 11.48 | 11.76 | 10.57 | 0 | 0 | 0 |
17/01/2022 |
11.76
|
68,280 | 13.40 | 13.40 | 11.48 | 0 | 0 | 0 |
14/01/2022 |
13.31
|
27,405 | 13.67 | 14.13 | 12.76 | 0 | 0 | 0 |
13/01/2022 |
13.95
|
30,380 | 14.13 | 14.58 | 13.95 | 0 | 0 | 0 |
12/01/2022 |
14.58
|
23,147 | 14.49 | 14.86 | 14.04 | 0 | 0 | 0 |
11/01/2022 |
14.49
|
14,945 | 14.58 | 14.95 | 14.49 | 0 | 0 | 0 |
10/01/2022 |
14.68
|
25,599 | 14.77 | 14.86 | 14.58 | 0 | 0 | 0 |
07/01/2022 |
14.58
|
42,677 | 14.77 | 14.77 | 14.58 | 0 | 0 | 0 |
06/01/2022 |
14.95
|
38,208 | 15.13 | 15.22 | 14.68 | 0 | 0 | 0 |
05/01/2022 |
15.40
|
53,385 | 15.13 | 15.40 | 14.58 | 0 | 5,400 | -0.1 |
04/01/2022 |
15.22
|
65,589 | 14.77 | 15.40 | 14.77 | 0 | 0 | 0 |
31/12/2021 |
14.95
|
54,857 | 15.22 | 15.77 | 14.58 | 0 | 0 | 0 |
30/12/2021 |
15.31
|
90,344 | 13.95 | 15.50 | 13.95 | 0 | 0 | 0 |
29/12/2021 |
14.58
|
15,952 | 14.31 | 14.58 | 14.22 | 0 | 0 | 0 |
28/12/2021 |
14.22
|
28,816 | 14.58 | 14.58 | 14.04 | 0 | 0 | 0 |
27/12/2021 |
14.58
|
33,363 | 14.22 | 15.04 | 14.13 | 0 | 0 | 0 |
24/12/2021 |
14.22
|
49,537 | 13.95 | 14.77 | 13.95 | 0 | 0 | 0 |
23/12/2021 |
14.58
|
41,275 | 14.86 | 15.04 | 14.13 | 0 | 0 | 0 |
22/12/2021 |
15.22
|
21,000 | 15.31 | 15.31 | 15.13 | 0 | 0 | 0 |
21/12/2021 |
15.50
|
34,368 | 15.40 | 15.50 | 15.04 | 0 | 0 | 0 |
20/12/2021 |
15.68
|
23,947 | 15.50 | 15.86 | 15.50 | 0 | 0 | 0 |
17/12/2021 |
15.22
|
49,572 | 15.13 | 16.04 | 14.86 | 0 | 0 | 0 |
16/12/2021 |
15.31
|
10,867 | 15.50 | 15.50 | 15.13 | 0 | 0 | 0 |
15/12/2021 |
15.22
|
7,900 | 15.04 | 15.22 | 15.04 | 0 | 0 | 0 |
14/12/2021 |
15.22
|
38,800 | 15.31 | 15.31 | 15.13 | 0 | 0 | 0 |
13/12/2021 |
15.22
|
12,837 | 15.13 | 15.68 | 14.95 | 0 | 0 | 0 |
10/12/2021 |
15.13
|
10,440 | 15.59 | 15.59 | 15.13 | 0 | 0 | 0 |
09/12/2021 |
15.59
|
19,662 | 15.50 | 15.77 | 15.31 | 0 | 0 | 0 |
08/12/2021 |
15.40
|
19,107 | 15.77 | 16.22 | 15.31 | 0 | 0 | 0 |
07/12/2021 |
15.40
|
54,948 | 15.04 | 15.77 | 15.04 | 0 | 0 | 0 |
06/12/2021 |
15.04
|
74,607 | 15.50 | 16.04 | 14.86 | 0 | 0 | 0 |
03/12/2021 |
16.13
|
53,460 | 16.86 | 16.86 | 16.13 | 0 | 0 | 0 |
02/12/2021 |
16.77
|
24,688 | 17.32 | 17.32 | 16.68 | 0 | 0 | 0 |
01/12/2021 |
16.95
|
208,731 | 16.68 | 18.05 | 16.41 | 0 | 0 | 0 |
30/11/2021 |
16.22
|
89,064 | 16.50 | 16.86 | 16.22 | 0 | 0 | 0 |
29/11/2021 |
16.68
|
47,631 | 16.41 | 16.86 | 15.77 | 0 | 0 | 0 |