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) |
-1.20 | -5.63% | 19,600 | 400 | 0.0 |
20
21.30
20.10
|
2 tháng
(2024-07-22) |
-0.90 | -4.29% | 42,100 | -144 | -0.0 |
20
22
20.10
|
3 tháng
(2024-06-21) |
-1 | -4.74% | 121,100 | 556 | 0.0 |
19.10
24
20.10
|
6 tháng
(2024-03-26) |
4.70 | 30.52% | 200,700 | 856 | 0.0 |
14.60
24
20.10
|
12 tháng
(2023-09-25) |
6.59 | 48.74% | 280,700 | 949 | 0.0 |
12
24
20.10
|
24 tháng
(2022-09-30) |
5.45 | 37.25% | 468,121 | 1,199 | 0.0 |
9.63
24
20.10
|
36 tháng
(2021-10-05) |
10.67 | 113.21% | 1,536,975 | 66,699 | 1.0 |
9.04
24
20.10
|
60 tháng
(2019-10-16) |
14.55 | 262.32% | 2,762,535 | 32,486 | 0.5 |
4.18
24
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/02/2022 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
18/02/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
17/02/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
16/02/2022 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
15/02/2022 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
14/02/2022 |
10.50
|
200 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
11/02/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
10/02/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
09/02/2022 |
11.50
|
900 | 11.88 | 11.88 | 11.50 | 0 | 0 | 0 |
08/02/2022 |
11.88
|
16,350 | 11.34 | 11.88 | 10.65 | 0 | 0 | 0 |
07/02/2022 |
11.34
|
300 | 10.58 | 11.34 | 11.34 | 0 | 0 | 0 |
28/01/2022 |
10.58
|
12,000 | 10.35 | 11.88 | 10.58 | 0 | 0 | 0 |
27/01/2022 |
10.35
|
1,000 | 10.65 | 10.65 | 10.35 | 0 | 0 | 0 |
26/01/2022 |
10.65
|
6,600 | 11.11 | 11.50 | 10.04 | 0 | 0 | 0 |
25/01/2022 |
11.11
|
13,000 | 10.65 | 11.11 | 10.65 | 0 | 0 | 0 |
24/01/2022 |
10.65
|
400 | 10.73 | 10.73 | 10.65 | 0 | 0 | 0 |
21/01/2022 |
10.73
|
700 | 10.73 | 10.73 | 10.65 | 0 | 0 | 0 |
20/01/2022 |
10.73
|
0 | 11.04 | 10.73 | 11.04 | 0 | 0 | 0 |
19/01/2022 |
11.04
|
3,200 | 9.81 | 11.04 | 10.65 | 0 | 0 | 0 |
18/01/2022 |
9.81
|
2,500 | 9.96 | 10.04 | 9.81 | 0 | 0 | 0 |
17/01/2022 |
9.96
|
3,800 | 11.50 | 11.50 | 9.96 | 0 | 0 | 0 |
14/01/2022 |
11.50
|
28,700 | 10.73 | 11.50 | 9.96 | 0 | 0 | 0 |
13/01/2022 |
10.73
|
4,800 | 10.27 | 10.73 | 10.27 | 0 | 0 | 0 |
12/01/2022 |
10.27
|
700 | 10.58 | 10.58 | 10.27 | 0 | 0 | 0 |
11/01/2022 |
10.58
|
35 | 10.58 | 10.58 | 10.42 | 0 | 0 | 0 |
10/01/2022 |
10.58
|
1,800 | 10.50 | 10.58 | 10.27 | 0 | 0 | 0 |
07/01/2022 |
10.50
|
3,200 | 10.35 | 10.50 | 9.96 | 0 | 0 | 0 |
06/01/2022 |
10.35
|
4,615 | 10.73 | 10.73 | 9.96 | 0 | 0 | 0 |
05/01/2022 |
10.73
|
1,300 | 10.65 | 10.96 | 10.65 | 100 | 0 | 0.0 |
04/01/2022 |
10.65
|
300 | 10.73 | 10.73 | 10.65 | 0 | 0 | 0 |
31/12/2021 |
10.73
|
2,400 | 10.81 | 10.81 | 9.58 | 0 | 0 | 0 |
30/12/2021 |
10.81
|
3,200 | 10.88 | 10.88 | 9.73 | 0 | 0 | 0 |
29/12/2021 |
10.88
|
100 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
28/12/2021 |
10.88
|
200 | 10.81 | 10.88 | 10.88 | 0 | 0 | 0 |
27/12/2021 |
10.81
|
1,500 | 11.11 | 11.50 | 9.96 | 0 | 0 | 0 |
24/12/2021 |
11.11
|
3,100 | 10.73 | 11.11 | 10.65 | 0 | 0 | 0 |
23/12/2021 |
10.73
|
500 | 10.73 | 10.73 | 10.73 | 100 | 0 | 0.0 |
22/12/2021 |
10.73
|
1,600 | 10.42 | 10.73 | 10.50 | 0 | 0 | 0 |
21/12/2021 |
10.42
|
3,000 | 10.19 | 10.73 | 10.35 | 0 | 0 | 0 |
20/12/2021 |
10.19
|
1,020 | 10.65 | 10.73 | 9.73 | 0 | 0 | 0 |
17/12/2021 |
10.65
|
700 | 11.11 | 11.11 | 10.65 | 0 | 0 | 0 |
16/12/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
15/12/2021 |
11.11
|
5,600 | 9.66 | 11.34 | 10.35 | 0 | 0 | 0 |
14/12/2021 |
9.66
|
1,100 | 11.19 | 11.19 | 9.66 | 0 | 0 | 0 |
13/12/2021 |
11.19
|
0 | 11.11 | 11.19 | 11.19 | 0 | 0 | 0 |
10/12/2021 |
11.11
|
5,580 | 11.27 | 11.27 | 11.11 | 0 | 0 | 0 |
09/12/2021 |
11.27
|
21,200 | 11.19 | 11.27 | 10.65 | 0 | 0 | 0 |
08/12/2021 |
11.19
|
2,100 | 10.50 | 11.19 | 10.50 | 0 | 0 | 0 |
07/12/2021 |
10.50
|
4,200 | 11.50 | 11.50 | 10.42 | 0 | 0 | 0 |
06/12/2021 |
11.50
|
28,500 | 11.11 | 11.50 | 10.73 | 0 | 0 | 0 |
03/12/2021 |
11.11
|
4,600 | 11.11 | 12.65 | 11.11 | 0 | 400 | -0.0 |
02/12/2021 |
11.11
|
13,300 | 10.50 | 11.11 | 11.04 | 0 | 0 | 0 |
01/12/2021 |
10.50
|
1,100 | 10.73 | 10.73 | 10.50 | 0 | 0 | 0 |
30/11/2021 |
10.73
|
7,806 | 10.65 | 11.11 | 10.50 | 0 | 0 | 0 |
29/11/2021 |
10.65
|
24,100 | 10.96 | 11.50 | 9.96 | 0 | 0 | 0 |
26/11/2021 |
10.96
|
32,700 | 11.04 | 11.04 | 10.35 | 0 | 0 | 0 |
25/11/2021 |
11.04
|
26,650 | 10.96 | 11.04 | 10.35 | 0 | 0 | 0 |
24/11/2021 |
10.96
|
54,600 | 11.04 | 11.04 | 8.81 | 0 | 0 | 0 |
23/11/2021 |
11.04
|
9,100 | 10.73 | 11.88 | 9.96 | 0 | 0 | 0 |
22/11/2021 |
10.73
|
39,229 | 9.20 | 10.73 | 9.58 | 0 | 0 | 0 |
19/11/2021 |
9.20
|
7,100 | 10.50 | 10.50 | 9.20 | 0 | 0 | 0 |
18/11/2021 |
10.50
|
300 | 10.27 | 10.50 | 10.50 | 0 | 0 | 0 |
17/11/2021 |
10.27
|
1,650 | 10.27 | 10.58 | 10.27 | 0 | 0 | 0 |
16/11/2021 |
10.27
|
4,700 | 10.42 | 10.73 | 10.27 | 0 | 0 | 0 |
15/11/2021 |
10.42
|
10,600 | 10.73 | 10.73 | 10.19 | 0 | 0 | 0 |
12/11/2021 |
10.73
|
12,357 | 10.19 | 10.73 | 10.19 | 0 | 0 | 0 |
11/11/2021 |
10.19
|
2,000 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
10/11/2021 |
10.19
|
2,500 | 10.27 | 10.81 | 10.19 | 100 | 0 | 0.0 |
09/11/2021 |
10.27
|
29,300 | 10.19 | 10.73 | 9.73 | 0 | 400 | -0.0 |
08/11/2021 |
10.19
|
10,512 | 9.89 | 10.19 | 9.96 | 500 | 0 | 0.0 |
05/11/2021 |
9.89
|
29,800 | 9.96 | 10.50 | 9.43 | 100 | 0 | 0.0 |
04/11/2021 |
9.96
|
5,300 | 10.12 | 10.12 | 9.20 | 0 | 0 | 0 |
03/11/2021 |
10.12
|
6,500 | 10.19 | 10.27 | 10.12 | 0 | 0 | 0 |
02/11/2021 |
10.19
|
3,321 | 10.42 | 10.42 | 10.12 | 0 | 0 | 0 |
01/11/2021 |
10.42
|
13,500 | 10.27 | 10.65 | 9.20 | 0 | 0 | 0 |
29/10/2021 |
10.27
|
51,191 | 9.27 | 10.35 | 9.20 | 400 | 0 | 0.0 |
28/10/2021 |
9.27
|
13,900 | 9.20 | 9.58 | 9.20 | 0 | 0 | 0 |
27/10/2021 |
9.20
|
7,100 | 9.20 | 9.81 | 9.20 | 0 | 0 | 0 |
26/10/2021 |
9.20
|
4,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
25/10/2021 |
9.20
|
12,200 | 9.20 | 9.27 | 9.20 | 0 | 0 | 0 |
22/10/2021 |
9.20
|
9,700 | 9.20 | 9.20 | 8.05 | 0 | 0 | 0 |
21/10/2021 |
9.20
|
7,700 | 9.04 | 9.20 | 9.04 | 0 | 0 | 0 |
20/10/2021 |
9.04
|
4,800 | 9.20 | 9.27 | 8.97 | 0 | 0 | 0 |
19/10/2021 |
9.20
|
4,300 | 9.27 | 9.27 | 9.20 | 0 | 0 | 0 |
18/10/2021 |
9.27
|
4,000 | 9.35 | 9.35 | 8.81 | 0 | 0 | 0 |
15/10/2021 |
9.35
|
8,200 | 9.20 | 9.35 | 9.20 | 0 | 0 | 0 |
14/10/2021 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
13/10/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
12/10/2021 |
9.20
|
1,900 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
11/10/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
08/10/2021 |
9.20
|
500 | 9.43 | 9.43 | 9.20 | 0 | 0 | 0 |
07/10/2021 |
9.43
|
1,500 | 9.50 | 9.50 | 8.35 | 0 | 0 | 0 |
06/10/2021 |
9.50
|
3,400 | 9.43 | 9.50 | 9.35 | 0 | 0 | 0 |
05/10/2021 |
9.43
|
8,600 | 9.27 | 9.58 | 9.27 | 0 | 0 | 0 |
04/10/2021 |
9.27
|
6,700 | 9.12 | 9.43 | 8.81 | 0 | 0 | 0 |
01/10/2021 |
9.12
|
2,235 | 9.20 | 9.20 | 7.97 | 0 | 0 | 0 |
30/09/2021 |
9.20
|
300 | 9.12 | 9.20 | 8.81 | 0 | 0 | 0 |
29/09/2021 |
9.12
|
100 | 8.74 | 9.12 | 9.12 | 0 | 0 | 0 |
28/09/2021 |
8.74
|
2,110 | 9.35 | 9.35 | 8.74 | 0 | 0 | 0 |
27/09/2021 |
9.35
|
325 | 8.43 | 9.35 | 8.28 | 0 | 0 | 0 |