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) |
-0.20 | -1.64% | 14,100 | 0 | 0 |
12
12.90
12
|
2 tháng
(2024-07-22) |
0 | 0% | 29,200 | 0 | 0 |
11.70
13.70
12
|
3 tháng
(2024-06-21) |
-0.50 | -4% | 134,400 | 0 | 0 |
11.50
13.70
12
|
6 tháng
(2024-03-25) |
0.64 | 5.62% | 250,900 | 0 | 0 |
11
13.70
12
|
12 tháng
(2023-09-27) |
3.04 | 33.93% | 386,300 | 0 | 0 |
7.94
13.70
12
|
24 tháng
(2022-09-30) |
2.30 | 23.73% | 546,159 | 0 | 0 |
7.05
13.70
12
|
36 tháng
(2021-10-05) |
2.12 | 21.45% | 1,088,584 | 0 | 0 |
7.05
14.33
12
|
60 tháng
(2019-10-16) |
3.99 | 49.73% | 1,755,725 | 0 | 0 |
6.78
14.33
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/12/2021 |
10.86
|
100 | 10.94 | 10.94 | 10.86 | 0 | 0 | 0 |
15/12/2021 |
10.94
|
700 | 10.94 | 10.94 | 10.48 | 0 | 0 | 0 |
14/12/2021 |
10.94
|
300 | 10.41 | 11.09 | 10.63 | 0 | 0 | 0 |
13/12/2021 |
10.41
|
500 | 11.69 | 11.69 | 9.88 | 0 | 0 | 0 |
10/12/2021 |
11.69
|
19,700 | 10.18 | 11.69 | 10.18 | 0 | 0 | 0 |
09/12/2021 |
10.18
|
5,600 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
08/12/2021 |
10.18
|
100 | 9.81 | 10.18 | 10.18 | 0 | 0 | 0 |
07/12/2021 |
9.81
|
100 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
06/12/2021 |
9.81
|
200 | 10.63 | 10.63 | 9.81 | 0 | 0 | 0 |
03/12/2021 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
02/12/2021 |
10.63
|
17,200 | 10.71 | 10.71 | 10.41 | 0 | 0 | 0 |
01/12/2021 |
10.71
|
0 | 10.56 | 10.71 | 10.71 | 0 | 0 | 0 |
30/11/2021 |
10.56
|
3,600 | 11.16 | 11.16 | 10.56 | 0 | 0 | 0 |
29/11/2021 |
11.16
|
1,599 | 9.81 | 11.16 | 9.88 | 0 | 0 | 0 |
26/11/2021 |
9.81
|
5,100 | 10.26 | 10.26 | 9.81 | 0 | 0 | 0 |
25/11/2021 |
10.26
|
1,726 | 10.33 | 10.33 | 9.81 | 0 | 0 | 0 |
24/11/2021 |
10.33
|
2,500 | 10.56 | 10.56 | 10.18 | 0 | 0 | 0 |
23/11/2021 |
10.56
|
2 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
22/11/2021 |
10.56
|
700 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
19/11/2021 |
10.56
|
3,600 | 10.56 | 10.56 | 10.48 | 0 | 0 | 0 |
18/11/2021 |
10.56
|
19,966 | 10.86 | 10.86 | 9.28 | 0 | 0 | 0 |
17/11/2021 |
10.86
|
2,400 | 10.94 | 10.94 | 10.79 | 0 | 0 | 0 |
16/11/2021 |
10.94
|
3,621 | 10.94 | 11.09 | 10.63 | 0 | 0 | 0 |
15/11/2021 |
10.94
|
6,700 | 10.86 | 10.94 | 10.18 | 0 | 0 | 0 |
12/11/2021 |
10.86
|
1,066 | 10.56 | 11.54 | 10.86 | 0 | 0 | 0 |
11/11/2021 |
10.56
|
500 | 10.41 | 10.56 | 9.96 | 0 | 0 | 0 |
10/11/2021 |
10.41
|
2,310 | 10.94 | 11.01 | 10.41 | 0 | 0 | 0 |
09/11/2021 |
10.94
|
1,500 | 10.94 | 11.31 | 10.86 | 0 | 0 | 0 |
08/11/2021 |
10.94
|
500 | 11.46 | 11.46 | 10.94 | 0 | 0 | 0 |
05/11/2021 |
11.46
|
24,500 | 10.94 | 11.69 | 10.48 | 0 | 0 | 0 |
04/11/2021 |
10.94
|
4,600 | 10.03 | 10.94 | 10.03 | 0 | 0 | 0 |
03/11/2021 |
10.03
|
1,521 | 10.18 | 10.18 | 9.96 | 0 | 0 | 0 |
02/11/2021 |
10.18
|
5,500 | 10.33 | 10.33 | 9.73 | 0 | 0 | 0 |
01/11/2021 |
10.33
|
2,200 | 10.18 | 10.33 | 9.13 | 0 | 0 | 0 |
29/10/2021 |
10.18
|
5,421 | 9.81 | 10.18 | 10.11 | 0 | 0 | 0 |
28/10/2021 |
9.81
|
3,200 | 9.43 | 9.81 | 9.05 | 0 | 0 | 0 |
27/10/2021 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
26/10/2021 |
9.43
|
1,000 | 9.58 | 9.58 | 9.43 | 0 | 0 | 0 |
25/10/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
22/10/2021 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
21/10/2021 |
9.58
|
1,700 | 10.03 | 10.03 | 9.58 | 0 | 0 | 0 |
20/10/2021 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
19/10/2021 |
10.03
|
100 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
18/10/2021 |
10.03
|
500 | 10.11 | 10.11 | 10.03 | 0 | 0 | 0 |
15/10/2021 |
10.11
|
1,200 | 9.81 | 10.11 | 9.88 | 0 | 0 | 0 |
14/10/2021 |
9.81
|
9,200 | 9.81 | 9.88 | 9.81 | 0 | 0 | 0 |
13/10/2021 |
9.81
|
1,700 | 9.81 | 9.81 | 8.52 | 0 | 0 | 0 |
12/10/2021 |
9.81
|
700 | 9.88 | 9.88 | 9.81 | 0 | 0 | 0 |
11/10/2021 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
08/10/2021 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
07/10/2021 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
06/10/2021 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
05/10/2021 |
9.88
|
0 | 9.96 | 9.88 | 9.88 | 0 | 0 | 0 |
04/10/2021 |
9.96
|
1,200 | 9.50 | 9.96 | 9.28 | 0 | 0 | 0 |
01/10/2021 |
9.50
|
1,000 | 9.28 | 10.18 | 9.43 | 0 | 0 | 0 |
30/09/2021 |
9.28
|
401 | 9.43 | 9.43 | 9.28 | 0 | 0 | 0 |
29/09/2021 |
9.43
|
500 | 9.81 | 9.81 | 9.05 | 0 | 0 | 0 |
28/09/2021 |
9.81
|
3,500 | 9.81 | 9.88 | 9.81 | 0 | 0 | 0 |
27/09/2021 |
9.81
|
6,200 | 10.41 | 10.41 | 9.81 | 0 | 0 | 0 |
24/09/2021 |
10.41
|
3,200 | 9.81 | 10.41 | 9.81 | 0 | 0 | 0 |
23/09/2021 |
9.81
|
709 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
22/09/2021 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
21/09/2021 |
9.81
|
1,005 | 9.88 | 9.88 | 9.81 | 0 | 0 | 0 |
20/09/2021 |
9.88
|
16,307 | 9.81 | 10.18 | 9.88 | 0 | 0 | 0 |
17/09/2021 |
9.81
|
1,300 | 9.96 | 9.96 | 9.81 | 0 | 0 | 0 |
16/09/2021 |
9.96
|
5,792 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
15/09/2021 |
9.96
|
400 | 9.81 | 9.96 | 9.96 | 0 | 0 | 0 |
14/09/2021 |
9.81
|
3,300 | 10.18 | 10.18 | 9.81 | 0 | 0 | 0 |
13/09/2021 |
10.18
|
900 | 10.41 | 10.41 | 10.18 | 0 | 0 | 0 |
10/09/2021 |
10.41
|
400 | 10.94 | 10.94 | 10.41 | 0 | 0 | 0 |
09/09/2021 |
10.94
|
19,900 | 10.41 | 10.94 | 10.48 | 0 | 0 | 0 |
08/09/2021 |
10.41
|
2,012 | 10.18 | 10.41 | 10.26 | 0 | 0 | 0 |
07/09/2021 |
10.18
|
7,800 | 10.94 | 10.94 | 10.18 | 0 | 0 | 0 |
06/09/2021 |
10.94
|
5,600 | 11.54 | 11.54 | 10.94 | 0 | 0 | 0 |
01/09/2021 |
11.54
|
12,300 | 11.92 | 12.07 | 11.31 | 0 | 0 | 0 |
31/08/2021 |
11.92
|
8,116 | 11.69 | 12.07 | 11.46 | 0 | 0 | 0 |
30/08/2021 |
11.69
|
75,600 | 11.31 | 11.69 | 11.24 | 0 | 0 | 0 |
27/08/2021 |
11.31
|
21,300 | 9.96 | 11.31 | 9.96 | 0 | 0 | 0 |
26/08/2021 |
9.96
|
216 | 9.81 | 9.96 | 9.96 | 0 | 0 | 0 |
25/08/2021 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
24/08/2021 |
9.81
|
2,000 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
23/08/2021 |
9.81
|
4,210 | 10.03 | 10.03 | 9.81 | 0 | 0 | 0 |
20/08/2021 |
10.03
|
4,700 | 10.18 | 10.18 | 9.81 | 0 | 0 | 0 |
19/08/2021 |
10.18
|
2,400 | 10.11 | 10.18 | 9.81 | 0 | 0 | 0 |
18/08/2021 |
10.11
|
4,700 | 9.81 | 10.11 | 9.73 | 0 | 0 | 0 |
17/08/2021 |
9.81
|
6,900 | 9.88 | 10.11 | 9.81 | 0 | 0 | 0 |
16/08/2021 |
9.88
|
7,800 | 8.82 | 10.11 | 9.43 | 0 | 0 | 0 |
13/08/2021 |
8.82
|
2,401 | 8.67 | 9.05 | 8.82 | 0 | 0 | 0 |
12/08/2021 |
8.67
|
5,500 | 8.60 | 8.67 | 8.60 | 0 | 0 | 0 |
11/08/2021 |
8.60
|
4,209 | 8.45 | 8.67 | 8.30 | 0 | 0 | 0 |
10/08/2021 |
8.45
|
3,500 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
09/08/2021 |
8.30
|
1,600 | 8.30 | 8.52 | 8.07 | 0 | 0 | 0 |
06/08/2021 |
8.30
|
4,500 | 8.45 | 8.45 | 8.30 | 0 | 0 | 0 |
05/08/2021 |
8.45
|
5,400 | 8.30 | 8.45 | 8.15 | 0 | 0 | 0 |
04/08/2021 |
8.30
|
5,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
03/08/2021 |
8.30
|
4,000 | 8.07 | 8.30 | 8.15 | 0 | 0 | 0 |
02/08/2021 |
8.07
|
4,800 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
30/07/2021 |
8.07
|
3,300 | 7.92 | 8.07 | 7.84 | 0 | 0 | 0 |
29/07/2021 |
7.92
|
1,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
28/07/2021 |
7.92
|
3,600 | 8.07 | 8.07 | 7.92 | 0 | 0 | 0 |