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 | 3.75% | 90,000 | 23,200 | 0.4 |
16
16.80
16.60
|
2 tháng
(2024-07-22) |
0.76 | 4.81% | 220,500 | 19,300 | 0.3 |
15.65
16.80
16.60
|
3 tháng
(2024-06-21) |
1.52 | 10.05% | 334,500 | 20,000 | 0.3 |
14.80
16.80
16.60
|
6 tháng
(2024-03-25) |
2.65 | 18.97% | 803,600 | 137,100 | 2.2 |
13.76
16.80
16.60
|
12 tháng
(2023-09-25) |
5.38 | 47.96% | 2,617,600 | 484,300 | 7.0 |
10.46
16.80
16.60
|
24 tháng
(2022-09-30) |
6.13 | 58.53% | 3,691,803 | 803,000 | 10.9 |
8.71
16.80
16.60
|
36 tháng
(2021-10-05) |
5.43 | 48.67% | 4,661,106 | 872,900 | 11.8 |
8.71
16.80
16.60
|
60 tháng
(2019-10-16) |
8.51 | 105.14% | 5,168,607 | 875,000 | 11.8 |
7.44
16.80
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2022 |
10.84
|
4,400 | 11.17 | 11.17 | 10.84 | 0 | 0 | 0 |
15/04/2022 |
11.17
|
3,000 | 11.25 | 11.25 | 11.17 | 0 | 0 | 0 |
14/04/2022 |
11.25
|
1,700 | 11.17 | 11.25 | 11.25 | 0 | 0 | 0 |
13/04/2022 |
11.17
|
3,600 | 11.25 | 11.33 | 11.17 | 0 | 0 | 0 |
12/04/2022 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
08/04/2022 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
07/04/2022 |
11.25
|
2,000 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
06/04/2022 |
11.25
|
2,800 | 11.25 | 11.25 | 11.25 | 2,000 | 0 | 0.0 |
05/04/2022 |
11.25
|
14,600 | 11.66 | 11.66 | 11.25 | 0 | 0 | 0 |
04/04/2022 |
11.66
|
1,100 | 11.25 | 11.66 | 11.25 | 0 | 0 | 0 |
01/04/2022 |
11.25
|
3,300 | 11.17 | 11.33 | 11.25 | 0 | 0 | 0 |
31/03/2022 |
11.17
|
500 | 11.17 | 11.41 | 11.17 | 0 | 0 | 0 |
30/03/2022 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
29/03/2022 |
11.17
|
5,000 | 11.08 | 11.17 | 11.08 | 0 | 0 | 0 |
28/03/2022 |
11.08
|
11,600 | 11.33 | 11.33 | 11.00 | 0 | 0 | 0 |
25/03/2022 |
11.33
|
700 | 11.41 | 11.41 | 11.00 | 0 | 0 | 0 |
24/03/2022 |
11.41
|
300 | 11.41 | 11.41 | 11.33 | 0 | 0 | 0 |
23/03/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
22/03/2022 |
11.41
|
100 | 11.17 | 11.41 | 11.41 | 0 | 0 | 0 |
21/03/2022 |
11.17
|
6,000 | 11.17 | 11.17 | 11.00 | 300 | 0 | 0.0 |
18/03/2022 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
17/03/2022 |
11.17
|
200 | 11.00 | 11.17 | 11.17 | 0 | 0 | 0 |
16/03/2022 |
11.00
|
2,000 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
15/03/2022 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
14/03/2022 |
11.00
|
2,000 | 11.08 | 11.08 | 11.00 | 0 | 0 | 0 |
11/03/2022 |
11.08
|
4,900 | 11.08 | 11.08 | 11.08 | 3,800 | 0 | 0.1 |
10/03/2022 |
11.08
|
7,900 | 11.41 | 11.41 | 10.26 | 0 | 0 | 0 |
09/03/2022 |
11.41
|
2,800 | 11.33 | 11.41 | 11.33 | 2,500 | 0 | 0.0 |
08/03/2022 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
07/03/2022 |
11.33
|
0 | 11.49 | 11.33 | 11.33 | 0 | 0 | 0 |
04/03/2022 |
11.49
|
400 | 11.33 | 11.49 | 11.17 | 0 | 0 | 0 |
03/03/2022 |
11.33
|
2,000 | 11.49 | 11.49 | 11.33 | 0 | 0 | 0 |
02/03/2022 |
11.49
|
503 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
01/03/2022 |
11.49
|
12,800 | 11.17 | 11.82 | 11.41 | 7,000 | 0 | 0.1 |
28/02/2022 |
11.17
|
200 | 11.49 | 11.49 | 11.17 | 200 | 0 | 0.0 |
25/02/2022 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
24/02/2022 |
11.49
|
100 | 11.82 | 11.82 | 11.49 | 0 | 0 | 0 |
23/02/2022 |
11.82
|
21,000 | 11.25 | 11.99 | 11.41 | 0 | 0 | 0 |
22/02/2022 |
11.25
|
1,400 | 11.17 | 11.25 | 11.00 | 0 | 0 | 0 |
21/02/2022 |
11.17
|
0 | 11.08 | 11.17 | 11.17 | 0 | 0 | 0 |
18/02/2022 |
11.08
|
1,200 | 11.33 | 11.49 | 11.08 | 900 | 0 | 0.0 |
17/02/2022 |
11.33
|
1,800 | 11.49 | 11.49 | 11.08 | 1,100 | 0 | 0.0 |
16/02/2022 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
15/02/2022 |
11.49
|
100 | 11.08 | 11.49 | 11.49 | 0 | 0 | 0 |
14/02/2022 |
11.08
|
100 | 11.49 | 11.49 | 11.08 | 0 | 0 | 0 |
11/02/2022 |
11.49
|
8,500 | 11.41 | 11.49 | 11.33 | 4,100 | 0 | 0.1 |
10/02/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
09/02/2022 |
11.41
|
100 | 10.34 | 11.41 | 11.41 | 0 | 0 | 0 |
08/02/2022 |
10.34
|
3,800 | 11.08 | 11.08 | 10.34 | 2,000 | 0 | 0.0 |
07/02/2022 |
11.08
|
1,900 | 10.84 | 11.08 | 11.08 | 0 | 0 | 0 |
28/01/2022 |
10.84
|
2,000 | 11.08 | 11.08 | 10.84 | 0 | 0 | 0 |
27/01/2022 |
11.08
|
600 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
26/01/2022 |
11.08
|
3,700 | 11.74 | 11.74 | 11.08 | 0 | 0 | 0 |
25/01/2022 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
24/01/2022 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
21/01/2022 |
11.74
|
100 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
20/01/2022 |
11.74
|
5,300 | 11.25 | 11.74 | 11.25 | 0 | 0 | 0 |
19/01/2022 |
11.25
|
14,600 | 11.25 | 12.64 | 10.26 | 0 | 0 | 0 |
18/01/2022 |
11.25
|
0 | 11.33 | 11.25 | 11.33 | 0 | 0 | 0 |
17/01/2022 |
11.33
|
200 | 11.08 | 11.33 | 11.17 | 0 | 0 | 0 |
14/01/2022 |
11.08
|
1,200 | 11.41 | 11.49 | 11.08 | 0 | 0 | 0 |
13/01/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
12/01/2022 |
11.41
|
200 | 11.49 | 11.49 | 11.41 | 0 | 0 | 0 |
11/01/2022 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
10/01/2022 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
07/01/2022 |
11.49
|
2,900 | 11.25 | 11.82 | 11.49 | 2,800 | 0 | 0.0 |
06/01/2022 |
11.25
|
2,300 | 11.25 | 11.90 | 11.25 | 0 | 0 | 0 |
05/01/2022 |
11.25
|
2,400 | 11.41 | 11.41 | 10.92 | 0 | 0 | 0 |
04/01/2022 |
11.41
|
20,600 | 11.49 | 11.49 | 11.25 | 0 | 0 | 0 |
31/12/2021 |
11.49
|
7,600 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |
30/12/2021 |
11.49
|
3,900 | 11.74 | 11.74 | 10.84 | 0 | 0 | 0 |
29/12/2021 |
11.74
|
2,100 | 11.49 | 11.74 | 11.49 | 0 | 0 | 0 |
28/12/2021 |
11.49
|
7,800 | 11.41 | 11.49 | 11.33 | 0 | 0 | 0 |
27/12/2021 |
11.41
|
2,100 | 11.33 | 11.49 | 11.41 | 0 | 0 | 0 |
24/12/2021 |
11.33
|
2,600 | 11.33 | 11.33 | 11.25 | 0 | 0 | 0 |
23/12/2021 |
11.33
|
10,100 | 11.25 | 11.33 | 11.25 | 0 | 0 | 0 |
22/12/2021 |
11.25
|
4,800 | 11.25 | 11.25 | 10.84 | 0 | 0 | 0 |
21/12/2021 |
11.25
|
500 | 11.17 | 11.25 | 11.25 | 0 | 0 | 0 |
20/12/2021 |
11.17
|
11,500 | 11.33 | 11.33 | 11.17 | 0 | 0 | 0 |
17/12/2021 |
11.33
|
4,200 | 11.41 | 11.41 | 10.92 | 0 | 0 | 0 |
16/12/2021 |
11.41
|
0 | 11.49 | 11.41 | 11.49 | 0 | 0 | 0 |
15/12/2021 |
11.49
|
15,700 | 11.41 | 11.49 | 11.33 | 0 | 0 | 0 |
14/12/2021 |
11.41
|
3,300 | 11.08 | 11.49 | 11.08 | 2,000 | 0 | 0.0 |
13/12/2021 |
11.08
|
2,600 | 11.00 | 11.33 | 11.08 | 0 | 0 | 0 |
10/12/2021 |
11.00
|
500 | 11.33 | 11.33 | 11.00 | 0 | 0 | 0 |
09/12/2021 |
11.33
|
2,400 | 10.92 | 11.33 | 11.00 | 0 | 0 | 0 |
08/12/2021 |
10.92
|
200 | 11.41 | 11.41 | 10.92 | 0 | 0 | 0 |
07/12/2021 |
11.41
|
4,100 | 11.33 | 11.41 | 11.08 | 0 | 0 | 0 |
06/12/2021 |
11.33
|
9,500 | 11.33 | 11.74 | 11.25 | 1,200 | 0 | 0.0 |
03/12/2021 |
11.33
|
5,100 | 11.33 | 11.49 | 11.17 | 0 | 0 | 0 |
02/12/2021 |
11.33
|
4,000 | 10.84 | 11.33 | 10.92 | 0 | 0 | 0 |
01/12/2021 |
10.84
|
500 | 10.92 | 10.92 | 10.84 | 0 | 0 | 0 |
30/11/2021 |
10.92
|
6,700 | 11.00 | 11.00 | 10.67 | 0 | 0 | 0 |
29/11/2021 |
11.00
|
100 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
26/11/2021 |
11.00
|
4,700 | 11.41 | 11.41 | 10.76 | 0 | 0 | 0 |
25/11/2021 |
11.41
|
3,900 | 11.08 | 11.41 | 11.08 | 0 | 0 | 0 |
24/11/2021 |
11.08
|
9,900 | 11.66 | 11.66 | 10.76 | 0 | 0 | 0 |
23/11/2021 |
11.66
|
1,100 | 10.67 | 11.66 | 10.76 | 0 | 0 | 0 |
22/11/2021 |
10.67
|
8,400 | 10.84 | 11.08 | 10.67 | 0 | 0 | 0 |
19/11/2021 |
10.84
|
14,900 | 11.41 | 11.41 | 10.84 | 800 | 0 | 0.0 |