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) |
-0.60 | -6.59% | 73,200 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 80,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-21) |
-1.65 | -16.26% | 117,300 | -8,100 | -0.1 |
8.50
10.15
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 210,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-25) |
0.08 | 0.93% | 434,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-09-30) |
-1.34 | -13.58% | 775,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-05) |
-2.77 | -24.57% | 1,482,300 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-16) |
1.75 | 25.92% | 3,243,090 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
10.98
|
9,800 | 9.74 | 10.98 | 9.74 | 0 | 0 | 0 |
25/04/2022 |
10.46
|
2,800 | 10.31 | 10.46 | 9.74 | 0 | 300 | -0.0 |
22/04/2022 |
10.31
|
7,700 | 11.08 | 11.08 | 10.31 | 0 | 3,600 | -0.0 |
21/04/2022 |
11.08
|
8,100 | 10.03 | 11.08 | 9.98 | 0 | 6,500 | -0.1 |
20/04/2022 |
10.70
|
8,800 | 10.03 | 10.70 | 9.98 | 0 | 200 | -0.0 |
19/04/2022 |
10.70
|
1,800 | 10.98 | 11.03 | 10.70 | 0 | 300 | -0.0 |
18/04/2022 |
10.98
|
3,000 | 11.46 | 11.46 | 10.31 | 0 | 400 | -0.0 |
15/04/2022 |
10.98
|
10,100 | 11.12 | 11.46 | 10.89 | 0 | 0 | 0 |
14/04/2022 |
11.46
|
2,900 | 11.46 | 11.46 | 11.41 | 0 | 0 | 0 |
13/04/2022 |
11.46
|
2,800 | 11.46 | 11.51 | 11.32 | 0 | 0 | 0 |
12/04/2022 |
11.51
|
4,600 | 11.46 | 11.51 | 11.36 | 0 | 800 | -0.0 |
08/04/2022 |
11.84
|
11,300 | 11.51 | 12.18 | 11.46 | 0 | 0 | 0 |
07/04/2022 |
11.94
|
6,000 | 12.08 | 12.08 | 11.79 | 200 | 0 | 0.0 |
06/04/2022 |
11.46
|
4,100 | 11.46 | 11.89 | 11.41 | 0 | 1,500 | -0.0 |
05/04/2022 |
11.94
|
400 | 11.46 | 11.94 | 11.46 | 0 | 0 | 0 |
04/04/2022 |
11.94
|
2,600 | 11.98 | 11.98 | 11.51 | 0 | 0 | 0 |
01/04/2022 |
12.03
|
5,700 | 11.36 | 12.32 | 11.27 | 0 | 0 | 0 |
31/03/2022 |
11.75
|
1,900 | 12.13 | 12.13 | 11.65 | 100 | 200 | -0.0 |
30/03/2022 |
12.13
|
3,500 | 11.46 | 12.32 | 11.27 | 0 | 0 | 0 |
29/03/2022 |
11.94
|
5,700 | 12.03 | 12.03 | 11.27 | 0 | 300 | -0.0 |
28/03/2022 |
12.03
|
1,700 | 11.94 | 12.22 | 11.55 | 0 | 0 | 0 |
25/03/2022 |
12.08
|
11,100 | 11.27 | 12.18 | 11.27 | 0 | 3,100 | -0.0 |
24/03/2022 |
11.75
|
7,500 | 11.75 | 11.84 | 11.36 | 0 | 6,200 | -0.1 |
23/03/2022 |
11.84
|
5,700 | 11.75 | 11.94 | 11.46 | 0 | 100 | -0.0 |
22/03/2022 |
11.84
|
6,200 | 11.84 | 11.84 | 11.36 | 0 | 0 | 0 |
21/03/2022 |
11.79
|
4,400 | 11.46 | 11.94 | 11.22 | 0 | 0 | 0 |
18/03/2022 |
11.41
|
1,200 | 11.60 | 11.65 | 11.41 | 0 | 0 | 0 |
17/03/2022 |
11.70
|
2,600 | 11.22 | 11.84 | 11.22 | 0 | 0 | 0 |
16/03/2022 |
11.65
|
4,000 | 11.75 | 11.75 | 11.12 | 0 | 0 | 0 |
15/03/2022 |
11.65
|
2,400 | 11.27 | 11.65 | 11.03 | 0 | 300 | -0.0 |
14/03/2022 |
11.55
|
700 | 11.55 | 11.65 | 11.17 | 0 | 0 | 0 |
11/03/2022 |
11.65
|
7,600 | 11.55 | 11.70 | 11.22 | 0 | 0 | 0 |
10/03/2022 |
11.55
|
1,800 | 11.46 | 11.55 | 11.12 | 0 | 500 | -0.0 |
09/03/2022 |
11.46
|
10,300 | 11.41 | 11.55 | 11.08 | 0 | 0 | 0 |
08/03/2022 |
11.46
|
1,200 | 11.41 | 11.46 | 11.41 | 0 | 0 | 0 |
07/03/2022 |
11.46
|
7,900 | 11.46 | 11.46 | 11.17 | 0 | 0 | 0 |
04/03/2022 |
11.46
|
2,500 | 11.17 | 11.46 | 11.17 | 0 | 0 | 0 |
03/03/2022 |
11.46
|
3,500 | 10.98 | 11.46 | 10.70 | 0 | 0 | 0 |
02/03/2022 |
11.46
|
400 | 11.17 | 11.46 | 11.17 | 0 | 0 | 0 |
01/03/2022 |
11.51
|
1,200 | 11.12 | 11.55 | 11.12 | 0 | 0 | 0 |
28/02/2022 |
11.55
|
4,300 | 11.12 | 11.55 | 11.12 | 0 | 0 | 0 |
25/02/2022 |
11.12
|
6,300 | 11.46 | 11.46 | 11.12 | 1,000 | 0 | 0.0 |
24/02/2022 |
11.12
|
1,400 | 11.60 | 11.75 | 11.08 | 0 | 0 | 0 |
23/02/2022 |
11.60
|
1,400 | 11.12 | 11.65 | 11.08 | 0 | 0 | 0 |
22/02/2022 |
11.70
|
4,600 | 11.36 | 11.75 | 10.89 | 0 | 0 | 0 |
21/02/2022 |
11.36
|
8,600 | 11.17 | 11.36 | 11.17 | 0 | 0 | 0 |
18/02/2022 |
11.46
|
300 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
17/02/2022 |
11.17
|
7,400 | 11.08 | 11.65 | 11.08 | 0 | 0 | 0 |
16/02/2022 |
11.12
|
700 | 11.51 | 11.51 | 11.12 | 0 | 0 | 0 |
15/02/2022 |
11.55
|
200 | 11.65 | 11.65 | 11.55 | 0 | 0 | 0 |
14/02/2022 |
11.65
|
100 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
11/02/2022 |
11.65
|
100 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
10/02/2022 |
11.65
|
500 | 11.03 | 11.65 | 11.03 | 0 | 0 | 0 |
09/02/2022 |
11.36
|
1,900 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
08/02/2022 |
11.36
|
300 | 11.36 | 11.36 | 11.03 | 0 | 0 | 0 |
07/02/2022 |
11.36
|
1,300 | 11.08 | 11.36 | 10.70 | 0 | 0 | 0 |
28/01/2022 |
11.08
|
400 | 11.27 | 11.27 | 11.08 | 0 | 0 | 0 |
27/01/2022 |
11.32
|
200 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
26/01/2022 |
11.36
|
1,100 | 11.03 | 11.36 | 11.03 | 800 | 0 | 0 |
25/01/2022 |
11.03
|
300 | 11.08 | 11.08 | 11.03 | 0 | 0 | 0 |
24/01/2022 |
11.46
|
600 | 11.55 | 11.55 | 11.46 | 0 | 0 | 0 |
21/01/2022 |
11.46
|
6,800 | 11.65 | 11.65 | 10.70 | 0 | 0 | 0 |
20/01/2022 |
11.46
|
200 | 11.03 | 11.46 | 11.03 | 0 | 0 | 0 |
19/01/2022 |
11.27
|
400 | 10.17 | 11.27 | 10.17 | 0 | 0 | 0 |
18/01/2022 |
10.89
|
5,400 | 11.17 | 11.17 | 10.89 | 0 | 0 | 0 |
17/01/2022 |
11.27
|
1,100 | 11.65 | 11.65 | 11.27 | 0 | 0 | 0 |
14/01/2022 |
11.70
|
2,200 | 11.46 | 11.70 | 11.27 | 1,000 | 0 | 0.0 |
13/01/2022 |
11.75
|
200 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
12/01/2022 |
11.84
|
500 | 11.36 | 11.84 | 11.36 | 0 | 0 | 0 |
11/01/2022 |
11.89
|
1,200 | 11.94 | 11.94 | 11.27 | 0 | 0 | 0 |
10/01/2022 |
11.89
|
5,900 | 11.65 | 11.94 | 11.65 | 0 | 0 | 0 |
07/01/2022 |
11.60
|
7,600 | 11.55 | 11.65 | 11.27 | 500 | 0 | 0.0 |
06/01/2022 |
11.55
|
1,800 | 11.55 | 11.55 | 11.51 | 0 | 0 | 0 |
05/01/2022 |
11.46
|
2,100 | 11.27 | 11.46 | 11.27 | 0 | 0 | 0 |
04/01/2022 |
11.27
|
2,400 | 11.36 | 11.46 | 11.17 | 0 | 0 | 0 |
31/12/2021 |
11.36
|
1,400 | 11.36 | 11.65 | 11.36 | 0 | 0 | 0 |
30/12/2021 |
11.46
|
400 | 11.46 | 11.46 | 11.36 | 0 | 0 | 0 |
29/12/2021 |
11.46
|
400 | 11.65 | 11.65 | 11.36 | 0 | 0 | 0 |
28/12/2021 |
11.46
|
8,900 | 11.60 | 11.65 | 11.36 | 0 | 0 | 0 |
27/12/2021 |
11.22
|
3,600 | 11.17 | 11.65 | 11.17 | 0 | 0 | 0 |
24/12/2021 |
11.36
|
2,700 | 11.46 | 11.46 | 11.36 | 0 | 0 | 0 |
23/12/2021 |
11.46
|
33,600 | 11.75 | 11.75 | 11.22 | 0 | 0 | 0 |
22/12/2021 |
11.36
|
5,900 | 11.36 | 11.75 | 11.36 | 0 | 0 | 0 |
21/12/2021 |
11.36
|
10,900 | 11.46 | 11.46 | 11.36 | 2,000 | 0 | 0.0 |
20/12/2021 |
11.46
|
4,000 | 11.46 | 11.46 | 11.46 | 3,500 | 0 | 0.0 |
17/12/2021 |
11.46
|
7,600 | 11.70 | 11.70 | 11.46 | 0 | 0 | 0 |
16/12/2021 |
11.70
|
200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
15/12/2021 |
11.89
|
2,800 | 11.94 | 11.94 | 11.46 | 0 | 0 | 0 |
14/12/2021 |
11.94
|
8,600 | 11.46 | 11.94 | 11.46 | 0 | 4,800 | -0.1 |
13/12/2021 |
11.46
|
4,500 | 11.94 | 11.94 | 11.46 | 0 | 0 | 0 |
10/12/2021 |
11.46
|
1,200 | 11.46 | 11.46 | 11.36 | 0 | 0 | 0 |
09/12/2021 |
11.36
|
1,800 | 11.55 | 11.55 | 11.36 | 0 | 0 | 0 |
08/12/2021 |
11.27
|
1,200 | 11.46 | 11.46 | 11.27 | 0 | 0 | 0 |
07/12/2021 |
11.36
|
800 | 11.46 | 11.46 | 11.36 | 0 | 0 | 0 |
06/12/2021 |
11.36
|
1,800 | 11.46 | 11.46 | 11.36 | 0 | 0 | 0 |
03/12/2021 |
11.46
|
1,700 | 11.89 | 11.94 | 11.36 | 0 | 0 | 0 |
02/12/2021 |
11.89
|
2,400 | 11.51 | 11.89 | 11.36 | 0 | 0 | 0 |
01/12/2021 |
11.46
|
800 | 11.84 | 11.84 | 11.46 | 0 | 0 | 0 |
30/11/2021 |
11.84
|
14,600 | 11.46 | 11.94 | 11.36 | 0 | 9,800 | -0.1 |
29/11/2021 |
11.51
|
700 | 11.65 | 11.65 | 11.51 | 0 | 0 | 0 |