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) |
-1.60 | -14.29% | 673,500 | 57,500 | 0.6 |
9.40
11.20
9.40
|
2 tháng
(2024-07-22) |
-2.20 | -18.64% | 1,050,000 | 63,100 | 0.7 |
9.40
12
9.40
|
3 tháng
(2024-06-21) |
-3.10 | -24.41% | 2,070,400 | 64,100 | 0.7 |
9.40
12.70
9.40
|
6 tháng
(2024-03-25) |
-1.50 | -13.51% | 4,530,100 | 134,300 | 1.3 |
9.40
12.70
9.40
|
12 tháng
(2023-09-25) |
-2.70 | -21.95% | 5,676,700 | 136,300 | 1.4 |
9.40
13.70
9.40
|
24 tháng
(2022-09-30) |
-5.30 | -35.57% | 7,098,023 | 147,403 | 1.5 |
9.40
16.40
9.40
|
36 tháng
(2021-10-05) |
-5.14 | -34.89% | 9,876,302 | 153,003 | 1.5 |
9.40
20.72
9.40
|
60 tháng
(2019-10-16) |
4.37 | 83.44% | 12,321,419 | 149,003 | 1.3 |
4.92
20.72
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/10/2021 |
18.66
|
37,800 | 18.57 | 18.76 | 18.48 | 6,200 | 0 | 0.1 |
26/10/2021 |
18.57
|
96,780 | 17.45 | 18.66 | 17.45 | 26,200 | 5,400 | 0.4 |
25/10/2021 |
17.45
|
135,700 | 16.98 | 17.73 | 15.96 | 3,200 | 0 | 0.1 |
22/10/2021 |
16.98
|
14,300 | 18.20 | 18.20 | 16.80 | 0 | 0 | 0 |
21/10/2021 |
18.20
|
26,700 | 16.80 | 18.57 | 16.70 | 10,300 | 0 | 0.2 |
20/10/2021 |
16.80
|
28,900 | 15.96 | 17.26 | 15.96 | 13,400 | 0 | 0.2 |
19/10/2021 |
15.96
|
38,700 | 15.40 | 16.33 | 15.40 | 0 | 0 | 0 |
18/10/2021 |
15.40
|
18,100 | 15.40 | 15.40 | 15.12 | 0 | 0 | 0 |
15/10/2021 |
15.40
|
8,400 | 15.21 | 15.49 | 15.02 | 0 | 0 | 0 |
14/10/2021 |
15.21
|
6,900 | 15.30 | 15.30 | 15.02 | 0 | 0 | 0 |
13/10/2021 |
15.30
|
22,500 | 15.40 | 15.49 | 15.02 | 0 | 0 | 0 |
12/10/2021 |
15.40
|
16,500 | 15.40 | 15.49 | 15.12 | 400 | 0 | 0.0 |
11/10/2021 |
15.40
|
7,000 | 15.68 | 15.68 | 15.02 | 0 | 200 | -0.0 |
08/10/2021 |
15.68
|
3,740 | 15.49 | 15.86 | 14.93 | 100 | 0 | 0.0 |
07/10/2021 |
15.49
|
18,440 | 15.12 | 15.68 | 14.56 | 0 | 0 | 0 |
06/10/2021 |
15.12
|
16,400 | 14.74 | 15.12 | 14.28 | 900 | 0 | 0.0 |
05/10/2021 |
14.74
|
1,139 | 14.46 | 14.93 | 14.00 | 0 | 0 | 0 |
04/10/2021 |
14.46
|
900 | 14.93 | 14.93 | 13.44 | 0 | 0 | 0 |
01/10/2021 |
14.93
|
18,650 | 15.21 | 15.21 | 14.00 | 0 | 0 | 0 |
30/09/2021 |
15.21
|
5,739 | 14.93 | 15.21 | 14.84 | 0 | 0 | 0 |
29/09/2021 |
14.93
|
900 | 15.02 | 15.02 | 14.93 | 0 | 0 | 0 |
28/09/2021 |
15.02
|
6,715 | 14.37 | 15.02 | 13.90 | 0 | 0 | 0 |
27/09/2021 |
14.37
|
28,724 | 16.80 | 16.80 | 14.37 | 0 | 0 | 0 |
24/09/2021 |
16.80
|
6,100 | 16.42 | 16.80 | 15.77 | 0 | 0 | 0 |
23/09/2021 |
16.42
|
18,807 | 16.42 | 16.89 | 16.33 | 4,000 | 7,700 | -0.1 |
22/09/2021 |
16.42
|
57,213 | 15.40 | 16.70 | 15.12 | 0 | 20,200 | -0.4 |
21/09/2021 |
15.40
|
4,316 | 15.40 | 15.40 | 14.46 | 0 | 0 | 0 |
20/09/2021 |
15.40
|
6,600 | 15.40 | 15.40 | 14.37 | 0 | 0 | 0 |
17/09/2021 |
15.40
|
3,300 | 15.49 | 15.68 | 15.30 | 0 | 0 | 0 |
16/09/2021 |
15.49
|
8,700 | 15.40 | 15.49 | 15.12 | 0 | 0 | 0 |
15/09/2021 |
15.40
|
29,981 | 15.40 | 15.40 | 14.93 | 0 | 4,000 | -0.1 |
14/09/2021 |
15.40
|
67,448 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
13/09/2021 |
15.40
|
16,800 | 15.30 | 15.68 | 15.30 | 0 | 0 | 0 |
10/09/2021 |
15.30
|
45,405 | 13.53 | 15.40 | 13.62 | 4,000 | 5,000 | -0.0 |
09/09/2021 |
13.53
|
13,700 | 13.06 | 13.53 | 13.44 | 0 | 0 | 0 |
08/09/2021 |
13.06
|
8,400 | 13.62 | 13.62 | 13.06 | 0 | 0 | 0 |
07/09/2021 |
13.62
|
1,900 | 13.53 | 13.62 | 13.34 | 0 | 0 | 0 |
06/09/2021 |
13.53
|
1,400 | 13.81 | 13.81 | 13.06 | 0 | 0 | 0 |
01/09/2021 |
13.81
|
9,035 | 13.16 | 13.81 | 12.88 | 0 | 0 | 0 |
31/08/2021 |
13.16
|
7,100 | 12.60 | 13.16 | 12.60 | 0 | 0 | 0 |
30/08/2021 |
12.60
|
7,100 | 12.41 | 12.60 | 12.50 | 0 | 0 | 0 |
27/08/2021 |
12.41
|
100 | 12.32 | 12.41 | 12.41 | 0 | 0 | 0 |
26/08/2021 |
12.32
|
9,500 | 12.32 | 12.32 | 12.13 | 0 | 0 | 0 |
25/08/2021 |
12.32
|
4,000 | 12.41 | 12.41 | 12.13 | 0 | 0 | 0 |
24/08/2021 |
12.41
|
3,500 | 12.41 | 12.41 | 12.13 | 0 | 0 | 0 |
23/08/2021 |
12.41
|
16,905 | 12.41 | 12.60 | 12.22 | 1,000 | 1,000 | 0 |
20/08/2021 |
12.41
|
35,100 | 12.32 | 12.41 | 12.22 | 2,500 | 0 | 0.0 |
19/08/2021 |
12.32
|
3,400 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
18/08/2021 |
12.32
|
21,300 | 12.32 | 12.32 | 12.22 | 1,000 | 0 | 0.0 |
17/08/2021 |
12.32
|
2,500 | 13.16 | 13.16 | 12.32 | 0 | 0 | 0 |
16/08/2021 |
13.16
|
6,200 | 12.32 | 13.16 | 12.22 | 0 | 0 | 0 |
13/08/2021 |
12.32
|
700 | 12.78 | 12.78 | 12.32 | 0 | 0 | 0 |
12/08/2021 |
12.78
|
2,100 | 12.88 | 12.88 | 12.78 | 0 | 0 | 0 |
11/08/2021 |
12.88
|
100 | 12.97 | 12.97 | 12.88 | 0 | 0 | 0 |
10/08/2021 |
12.97
|
100 | 13.06 | 13.06 | 12.97 | 0 | 0 | 0 |
09/08/2021 |
13.06
|
10,300 | 12.50 | 13.53 | 12.22 | 2,500 | 0 | 0.0 |
06/08/2021 |
12.50
|
4,000 | 12.32 | 12.50 | 12.13 | 0 | 1,000 | -0.0 |
05/08/2021 |
12.32
|
100 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
04/08/2021 |
12.32
|
63,700 | 12.41 | 12.41 | 12.13 | 0 | 0 | 0 |
03/08/2021 |
12.41
|
12,600 | 12.13 | 12.41 | 12.13 | 0 | 0 | 0 |
02/08/2021 |
12.13
|
2,500 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
30/07/2021 |
12.13
|
0 | 12.32 | 12.13 | 12.32 | 0 | 0 | 0 |
29/07/2021 |
12.32
|
1,300 | 12.22 | 12.32 | 11.94 | 0 | 0 | 0 |
28/07/2021 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
27/07/2021 |
12.22
|
100 | 12.50 | 12.50 | 12.22 | 0 | 0 | 0 |
26/07/2021 |
12.50
|
5,700 | 12.04 | 12.50 | 11.94 | 0 | 0 | 0 |
23/07/2021 |
12.04
|
200 | 12.13 | 12.13 | 12.04 | 0 | 0 | 0 |
22/07/2021 |
12.13
|
1,609 | 12.50 | 12.50 | 11.57 | 0 | 0 | 0 |
21/07/2021 |
12.50
|
800 | 11.94 | 12.50 | 12.13 | 0 | 0 | 0 |
20/07/2021 |
11.94
|
600 | 11.85 | 11.94 | 11.57 | 0 | 0 | 0 |
19/07/2021 |
11.85
|
6,000 | 12.50 | 12.50 | 11.38 | 0 | 0 | 0 |
16/07/2021 |
12.50
|
21,100 | 12.60 | 12.60 | 11.66 | 0 | 0 | 0 |
15/07/2021 |
12.60
|
300 | 11.85 | 12.60 | 12.50 | 0 | 0 | 0 |
14/07/2021 |
11.85
|
2,500 | 12.22 | 12.60 | 11.85 | 0 | 0 | 0 |
13/07/2021 |
12.22
|
200 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
12/07/2021 |
12.22
|
2,200 | 12.22 | 12.22 | 11.76 | 0 | 0 | 0 |
09/07/2021 |
12.22
|
3,416 | 12.32 | 12.32 | 11.94 | 0 | 0 | 0 |
08/07/2021 |
12.32
|
2,900 | 12.22 | 12.41 | 11.94 | 0 | 0 | 0 |
07/07/2021 |
12.22
|
1,600 | 12.22 | 12.22 | 11.94 | 0 | 0 | 0 |
06/07/2021 |
12.22
|
8,800 | 12.32 | 12.60 | 12.22 | 0 | 0 | 0 |
05/07/2021 |
12.32
|
28,700 | 12.41 | 12.60 | 12.22 | 0 | 0 | 0 |
02/07/2021 |
12.41
|
13,300 | 12.32 | 12.41 | 12.22 | 0 | 0 | 0 |
01/07/2021 |
12.32
|
3,300 | 12.22 | 12.32 | 12.13 | 0 | 0 | 0 |
30/06/2021 |
12.22
|
5,300 | 12.32 | 12.32 | 12.13 | 0 | 0 | 0 |
29/06/2021 |
12.32
|
10,300 | 12.13 | 12.50 | 12.13 | 0 | 0 | 0 |
28/06/2021 |
12.13
|
49,809 | 12.50 | 12.50 | 12.13 | 500 | 6,500 | -0.1 |
25/06/2021 |
12.50
|
17,000 | 12.50 | 12.50 | 11.94 | 0 | 0 | 0 |
24/06/2021 |
12.50
|
9,400 | 12.60 | 12.60 | 12.13 | 0 | 0 | 0 |
23/06/2021 |
12.60
|
23,525 | 12.69 | 12.69 | 12.13 | 0 | 0 | 0 |
22/06/2021 |
12.69
|
5,300 | 12.78 | 13.34 | 12.69 | 0 | 0 | 0 |
21/06/2021 |
12.78
|
38,600 | 12.69 | 12.97 | 12.22 | 2,500 | 0 | 0 |
18/06/2021 |
12.69
|
18,600 | 12.32 | 12.69 | 12.13 | 0 | 0 | 0 |
17/06/2021 |
12.32
|
3,200 | 12.32 | 12.41 | 12.32 | 0 | 0 | 0 |
16/06/2021 |
12.32
|
20,710 | 12.22 | 12.69 | 12.04 | 0 | 0 | 0 |
15/06/2021 |
12.22
|
30,800 | 12.13 | 12.22 | 12.04 | 0 | 0 | 0 |
14/06/2021 |
12.13
|
110 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
11/06/2021 |
12.13
|
100 | 11.85 | 12.13 | 12.13 | 0 | 0 | 0 |
10/06/2021 |
11.85
|
8,350 | 12.13 | 12.13 | 11.85 | 0 | 0 | 0 |
09/06/2021 |
12.13
|
8,800 | 11.94 | 12.13 | 11.20 | 2,100 | 0 | 0.0 |
08/06/2021 |
11.94
|
14,500 | 12.22 | 12.22 | 11.94 | 0 | 0 | 0 |