Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.20 | -14.12% | 300 | 0 | 0 |
7.30
8.50
7.30
|
2 tháng
(2024-07-22) |
-1.20 | -14.12% | 10,400 | 0 | 0 |
7.30
8.50
7.30
|
3 tháng
(2024-06-20) |
-0.10 | -1.35% | 781,100 | 0 | 0 |
6.20
10
7.30
|
6 tháng
(2024-03-22) |
1.40 | 23.73% | 2,432,200 | -306,800 | -2.1 |
5.90
10
7.30
|
12 tháng
(2023-09-29) |
3 | 69.77% | 3,595,100 | -1,105,000 | -4.7 |
3.20
10
7.30
|
24 tháng
(2022-09-29) |
2.10 | 40.38% | 5,182,057 | -1,470,000 | -5.8 |
2
10
7.30
|
36 tháng
(2021-10-04) |
-2.70 | -27% | 6,234,268 | -1,470,000 | -5.8 |
2
19.80
7.30
|
60 tháng
(2021-05-25) |
-11.90 | -61.98% | 6,462,468 | 0 | 4.5 |
2
29
7.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2022 |
13.10
|
1,700 | 11 | 13.20 | 10.70 | 0 | 0 | 0 |
24/01/2022 |
11
|
11,200 | 12.30 | 12.90 | 11 | 0 | 0 | 0 |
21/01/2022 |
12.30
|
1,100 | 13.70 | 13.70 | 12.30 | 0 | 0 | 0 |
20/01/2022 |
13.70
|
0 | 14 | 13.70 | 14 | 0 | 0 | 0 |
19/01/2022 |
14
|
1,300 | 13 | 14.90 | 13.40 | 0 | 0 | 0 |
18/01/2022 |
13
|
500 | 13 | 13 | 13 | 0 | 0 | 0 |
17/01/2022 |
13
|
500 | 13.40 | 13.60 | 12.80 | 0 | 0 | 0 |
14/01/2022 |
13.40
|
500 | 13 | 13.40 | 13.40 | 0 | 0 | 0 |
13/01/2022 |
13
|
3,800 | 13 | 14.50 | 13 | 0 | 0 | 0 |
12/01/2022 |
13
|
6,100 | 12.70 | 14 | 13 | 0 | 0 | 0 |
11/01/2022 |
12.70
|
3,000 | 13.50 | 13.60 | 12.70 | 0 | 0 | 0 |
10/01/2022 |
13.50
|
24,600 | 13.10 | 13.90 | 12.70 | 0 | 0 | 0 |
07/01/2022 |
13.10
|
3,100 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
06/01/2022 |
13.50
|
2,100 | 13 | 13.60 | 13 | 0 | 0 | 0 |
05/01/2022 |
13
|
1,900 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
04/01/2022 |
13.80
|
2,600 | 12.80 | 13.90 | 12.80 | 0 | 0 | 0 |
31/12/2021 |
12.80
|
1,500 | 13 | 13 | 12.80 | 0 | 0 | 0 |
30/12/2021 |
13
|
2,700 | 10.80 | 13.40 | 12.90 | 0 | 0 | 0 |
29/12/2021 |
10.80
|
5,000 | 12.50 | 12.80 | 10.80 | 0 | 0 | 0 |
28/12/2021 |
12.50
|
7,900 | 13.70 | 14.30 | 12 | 0 | 0 | 0 |
27/12/2021 |
13.70
|
2,100 | 12.80 | 13.70 | 12.60 | 0 | 0 | 0 |
24/12/2021 |
12.80
|
4,500 | 14.50 | 14.50 | 12.60 | 0 | 0 | 0 |
23/12/2021 |
14.50
|
2,000 | 13.50 | 14.50 | 14.50 | 0 | 0 | 0 |
22/12/2021 |
13.50
|
6,100 | 11.60 | 13.50 | 11.70 | 0 | 0 | 0 |
21/12/2021 |
11.60
|
6,100 | 13 | 13 | 11.20 | 0 | 0 | 0 |
20/12/2021 |
13
|
3,800 | 14 | 14 | 12.60 | 0 | 0 | 0 |
17/12/2021 |
14
|
4,700 | 15.90 | 15.90 | 14 | 0 | 0 | 0 |
16/12/2021 |
15.90
|
11,100 | 16.30 | 16.30 | 14 | 0 | 0 | 0 |
15/12/2021 |
16.30
|
26,400 | 15.50 | 16.30 | 15.70 | 0 | 0 | 0 |
14/12/2021 |
15.50
|
27,800 | 16.90 | 16.90 | 15.50 | 0 | 0 | 0 |
13/12/2021 |
16.90
|
4,100 | 17.80 | 17.80 | 15.30 | 0 | 0 | 0 |
10/12/2021 |
17.80
|
1,800 | 16.10 | 18.40 | 15.80 | 0 | 0 | 0 |
09/12/2021 |
16.10
|
4,600 | 14.10 | 16.10 | 12 | 0 | 0 | 0 |
08/12/2021 |
14.10
|
1,700 | 16 | 16 | 13.80 | 0 | 0 | 0 |
07/12/2021 |
16
|
14,000 | 17.40 | 17.40 | 16 | 0 | 0 | 0 |
06/12/2021 |
17.40
|
7,700 | 17.30 | 20.30 | 17.40 | 0 | 0 | 0 |
03/12/2021 |
17.30
|
18,210 | 19.80 | 22.70 | 17.10 | 0 | 0 | 0 |
02/12/2021 |
19.80
|
24,600 | 17.30 | 19.80 | 19.80 | 0 | 0 | 0 |
01/12/2021 |
17.30
|
18,600 | 15.20 | 17.30 | 17.30 | 0 | 0 | 0 |
30/11/2021 |
15.20
|
39,000 | 13 | 15.20 | 13.30 | 0 | 0 | 0 |
29/11/2021 |
13
|
6,100 | 12.30 | 14.10 | 12.30 | 0 | 0 | 0 |
26/11/2021 |
12.30
|
4,900 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
25/11/2021 |
12.30
|
7,000 | 12 | 12.40 | 12 | 0 | 0 | 0 |
24/11/2021 |
12
|
3,100 | 12.30 | 12.60 | 12 | 0 | 0 | 0 |
23/11/2021 |
12.30
|
9,800 | 11 | 12.50 | 11.20 | 0 | 0 | 0 |
22/11/2021 |
11
|
1,300 | 11.40 | 11.40 | 10.10 | 0 | 0 | 0 |
19/11/2021 |
11.40
|
6,500 | 11 | 11.40 | 10.70 | 0 | 0 | 0 |
18/11/2021 |
11
|
4,600 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
17/11/2021 |
11.10
|
13,400 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
16/11/2021 |
11
|
4,200 | 12.50 | 12.50 | 11 | 0 | 0 | 0 |
15/11/2021 |
12.50
|
11,300 | 12.10 | 12.90 | 10 | 0 | 0 | 0 |
12/11/2021 |
12.10
|
5,200 | 10.70 | 12.20 | 10.70 | 0 | 0 | 0 |
11/11/2021 |
10.70
|
22,300 | 12.10 | 12.10 | 10.60 | 0 | 0 | 0 |
10/11/2021 |
12.10
|
6,400 | 10.60 | 12.10 | 10.60 | 0 | 0 | 0 |
09/11/2021 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
08/11/2021 |
10.60
|
8,500 | 11.60 | 11.60 | 10.50 | 0 | 0 | 0 |
05/11/2021 |
11.60
|
5,000 | 10.10 | 11.60 | 11.40 | 0 | 0 | 0 |
04/11/2021 |
10.10
|
100 | 11.50 | 11.50 | 10.10 | 0 | 0 | 0 |
03/11/2021 |
11.50
|
13,600 | 10 | 11.50 | 10.20 | 0 | 0 | 0 |
02/11/2021 |
10
|
1,000 | 11.50 | 11.50 | 10 | 0 | 0 | 0 |
01/11/2021 |
11.50
|
7,200 | 10 | 11.50 | 11 | 0 | 0 | 0 |
29/10/2021 |
10
|
100 | 11.60 | 11.60 | 10 | 0 | 0 | 0 |
28/10/2021 |
11.60
|
5,600 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 |
27/10/2021 |
12.10
|
7,800 | 11.10 | 12.10 | 11.90 | 0 | 0 | 0 |
26/10/2021 |
11.10
|
2,800 | 9.70 | 11.10 | 8.60 | 0 | 0 | 0 |
25/10/2021 |
9.70
|
100 | 11 | 11 | 9.70 | 0 | 0 | 0 |
22/10/2021 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
21/10/2021 |
11
|
5,500 | 9.60 | 11 | 9.40 | 0 | 0 | 0 |
20/10/2021 |
9.60
|
100 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 |
19/10/2021 |
10.30
|
1,200 | 9.20 | 10.30 | 8.30 | 0 | 0 | 0 |
18/10/2021 |
9.20
|
800 | 9.90 | 9.90 | 8.80 | 0 | 0 | 0 |
15/10/2021 |
9.90
|
1,000 | 11.50 | 11.50 | 9.90 | 0 | 0 | 0 |
14/10/2021 |
11.50
|
5,200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
13/10/2021 |
11.50
|
16,100 | 9.20 | 11.50 | 9.40 | 0 | 0 | 0 |
12/10/2021 |
9.20
|
800 | 11.90 | 11.90 | 9.10 | 0 | 0 | 0 |
11/10/2021 |
11.90
|
1,800 | 12 | 12 | 9.90 | 0 | 0 | 0 |
08/10/2021 |
12
|
9,900 | 12 | 12 | 11.30 | 0 | 0 | 0 |
07/10/2021 |
12
|
8,300 | 11.60 | 12 | 11.40 | 0 | 0 | 0 |
06/10/2021 |
11.60
|
11,500 | 10.80 | 12 | 10.80 | 0 | 0 | 0 |
05/10/2021 |
10.80
|
100 | 10 | 10.80 | 10.80 | 0 | 0 | 0 |
04/10/2021 |
10
|
16,500 | 11.10 | 11.10 | 9.50 | 0 | 0 | 0 |
01/10/2021 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
30/09/2021 |
11.10
|
700 | 9.70 | 11.10 | 11 | 0 | 0 | 0 |
29/09/2021 |
9.70
|
500 | 8.50 | 9.70 | 9.70 | 0 | 0 | 0 |
28/09/2021 |
8.50
|
700 | 10 | 10 | 8.50 | 0 | 0 | 0 |
27/09/2021 |
10
|
4,400 | 11.40 | 11.40 | 9.90 | 0 | 0 | 0 |
24/09/2021 |
11.40
|
31,700 | 13.40 | 15.40 | 11.40 | 0 | 0 | 0 |
23/09/2021 |
13.40
|
15,200 | 11.70 | 13.40 | 10 | 0 | 0 | 0 |
22/09/2021 |
11.70
|
9,300 | 10.20 | 11.70 | 11.70 | 0 | 0 | 0 |
21/09/2021 |
10.20
|
1,200 | 8.90 | 10.20 | 10.20 | 0 | 0 | 0 |
20/09/2021 |
8.90
|
3,200 | 7.80 | 8.90 | 7 | 1,470,000 | 0 | 10.3 |
17/09/2021 |
7.80
|
3,800 | 7.70 | 7.80 | 7.80 | 0 | 0 | 0 |
16/09/2021 |
7.70
|
100 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
15/09/2021 |
7.60
|
100 | 7.50 | 7.60 | 7.60 | 0 | 0 | 0 |
14/09/2021 |
7.50
|
0 | 7.60 | 7.50 | 7.50 | 0 | 0 | 0 |
13/09/2021 |
7.60
|
2,300 | 8.80 | 8.80 | 7.50 | 0 | 0 | 0 |
10/09/2021 |
8.80
|
5,600 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
09/09/2021 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
08/09/2021 |
8.20
|
100 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
07/09/2021 |
9.10
|
4,000 | 8.10 | 9.10 | 8.20 | 0 | 0 | 0 |