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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
16.86
|
68,739 | 17.05 | 17.14 | 16.59 | 0 | 0 | 0 |
25/11/2021 |
17.05
|
93,351 | 17.32 | 17.32 | 16.59 | 0 | 0 | 0 |
24/11/2021 |
17.32
|
34,201 | 16.68 | 18.41 | 16.68 | 0 | 0 | 0 |
23/11/2021 |
16.77
|
53,392 | 16.41 | 16.86 | 16.41 | 0 | 0 | 0 |
22/11/2021 |
16.77
|
115,400 | 16.68 | 17.32 | 16.50 | 0 | 0 | 0 |
19/11/2021 |
17.14
|
86,907 | 17.96 | 18.05 | 16.41 | 0 | 0 | 0 |
18/11/2021 |
17.96
|
124,828 | 16.50 | 18.32 | 16.50 | 5,400 | 0 | 0.1 |
17/11/2021 |
16.50
|
128,257 | 15.95 | 16.86 | 15.77 | 0 | 0 | 0 |
16/11/2021 |
16.41
|
98,463 | 16.50 | 16.77 | 15.68 | 0 | 0 | 0 |
15/11/2021 |
17.23
|
108,942 | 16.41 | 17.77 | 16.13 | 0 | 0 | 0 |
12/11/2021 |
16.50
|
141,731 | 15.31 | 16.86 | 14.95 | 0 | 0 | 0 |
11/11/2021 |
15.59
|
125,265 | 15.50 | 15.59 | 14.40 | 0 | 0 | 0 |
10/11/2021 |
15.59
|
125,873 | 14.77 | 15.68 | 14.68 | 0 | 0 | 0 |
09/11/2021 |
15.22
|
376,437 | 13.49 | 15.40 | 13.40 | 0 | 0 | 0 |
08/11/2021 |
13.58
|
123,217 | 13.31 | 13.95 | 12.94 | 0 | 0 | 0 |
05/11/2021 |
13.31
|
118,529 | 13.40 | 13.49 | 12.85 | 0 | 200 | -0.0 |
04/11/2021 |
13.40
|
32,298 | 12.40 | 13.67 | 12.40 | 0 | 0 | 0 |
03/11/2021 |
12.76
|
91,659 | 12.76 | 12.94 | 12.40 | 0 | 0 | 0 |
02/11/2021 |
12.76
|
227,421 | 12.03 | 13.03 | 12.03 | 0 | 0 | 0 |
01/11/2021 |
12.03
|
53,019 | 11.58 | 12.67 | 11.58 | 0 | 0 | 0 |
29/10/2021 |
11.58
|
32,344 | 11.48 | 11.67 | 11.30 | 0 | 0 | 0 |
28/10/2021 |
11.67
|
34,229 | 11.39 | 11.67 | 11.21 | 0 | 0 | 0 |
27/10/2021 |
11.58
|
20,400 | 11.30 | 11.58 | 11.21 | 0 | 0 | 0 |
26/10/2021 |
11.30
|
15,262 | 11.21 | 11.48 | 11.21 | 0 | 0 | 0 |
25/10/2021 |
11.39
|
29,315 | 11.58 | 11.85 | 11.39 | 200 | 0 | 0.0 |
22/10/2021 |
11.58
|
70,349 | 11.58 | 11.58 | 11.21 | 0 | 0 | 0 |
21/10/2021 |
11.58
|
20,319 | 11.85 | 11.85 | 11.58 | 0 | 0 | 0 |
20/10/2021 |
11.76
|
14,916 | 11.94 | 11.94 | 11.67 | 0 | 0 | 0 |
19/10/2021 |
12.31
|
81,700 | 11.39 | 12.31 | 11.39 | 0 | 0 | 0 |
18/10/2021 |
11.39
|
24,123 | 11.67 | 11.67 | 11.39 | 0 | 0 | 0 |
15/10/2021 |
11.58
|
61,700 | 11.58 | 11.67 | 11.39 | 0 | 0 | 0 |
14/10/2021 |
11.39
|
28,749 | 11.39 | 11.48 | 11.39 | 0 | 0 | 0 |
13/10/2021 |
11.58
|
31,500 | 11.39 | 11.58 | 11.30 | 0 | 0 | 0 |
12/10/2021 |
11.58
|
27,701 | 11.58 | 11.67 | 11.39 | 0 | 0 | 0 |
11/10/2021 |
11.58
|
7,960 | 11.76 | 11.76 | 11.39 | 0 | 0 | 0 |
08/10/2021 |
11.39
|
31,830 | 11.39 | 11.48 | 11.21 | 0 | 0 | 0 |
07/10/2021 |
11.39
|
71,400 | 11.48 | 11.76 | 10.94 | 0 | 0 | 0 |
06/10/2021 |
11.67
|
6,122 | 11.48 | 11.67 | 11.48 | 0 | 0 | 0 |
05/10/2021 |
11.76
|
66,450 | 11.48 | 12.03 | 11.48 | 0 | 0 | 0 |
04/10/2021 |
11.48
|
18,015 | 11.58 | 11.58 | 11.21 | 15 | 0 | 0.0 |
01/10/2021 |
11.48
|
9,916 | 11.58 | 11.58 | 9.84 | 46,144 | 46,144 | 0 |
30/09/2021 |
11.58
|
24,397 | 11.12 | 11.58 | 11.12 | 0 | 0 | 0 |
29/09/2021 |
11.48
|
32,836 | 11.85 | 11.85 | 11.39 | 0 | 0 | 0 |
28/09/2021 |
11.58
|
36,092 | 11.58 | 11.58 | 10.76 | 0 | 0 | 0 |
27/09/2021 |
11.48
|
45,546 | 11.58 | 11.76 | 10.94 | 0 | 0 | 0 |
24/09/2021 |
11.58
|
78,900 | 12.03 | 12.03 | 11.48 | 0 | 0 | 0 |
23/09/2021 |
11.85
|
61,195 | 12.40 | 12.40 | 11.67 | 0 | 0 | 0 |
22/09/2021 |
12.12
|
86,226 | 11.67 | 12.76 | 11.21 | 0 | 0 | 0 |
21/09/2021 |
11.67
|
40,500 | 11.85 | 12.21 | 11.30 | 0 | 0 | 0 |
20/09/2021 |
11.67
|
79,143 | 11.67 | 12.58 | 11.67 | 0 | 0 | 0 |
17/09/2021 |
11.85
|
147,085 | 11.30 | 12.21 | 11.21 | 0 | 0 | 0 |
16/09/2021 |
11.03
|
47,236 | 10.85 | 11.30 | 10.85 | 0 | 0 | 0 |
15/09/2021 |
10.94
|
58,520 | 10.66 | 11.12 | 10.66 | 0 | 0 | 0 |
14/09/2021 |
10.30
|
21,729 | 10.85 | 10.94 | 10.30 | 0 | 0 | 0 |
13/09/2021 |
10.76
|
23,261 | 10.85 | 10.94 | 10.76 | 0 | 0 | 0 |
10/09/2021 |
10.48
|
34,865 | 10.30 | 10.94 | 10.30 | 0 | 0 | 0 |
09/09/2021 |
10.76
|
18,255 | 10.30 | 10.94 | 10.30 | 0 | 0 | 0 |
08/09/2021 |
10.85
|
20,947 | 9.94 | 10.94 | 9.94 | 0 | 0 | 0 |
07/09/2021 |
10.76
|
27,981 | 10.85 | 10.94 | 10.57 | 0 | 0 | 0 |
06/09/2021 |
10.66
|
28,267 | 10.85 | 11.12 | 10.66 | 0 | 0 | 0 |
01/09/2021 |
10.76
|
48,130 | 10.85 | 10.94 | 10.21 | 0 | 0 | 0 |
31/08/2021 |
10.39
|
42,436 | 10.85 | 10.94 | 10.39 | 0 | 0 | 0 |
30/08/2021 |
10.39
|
16,616 | 9.84 | 10.85 | 9.75 | 0 | 0 | 0 |
27/08/2021 |
10.57
|
28,293 | 9.94 | 10.94 | 9.75 | 0 | 0 | 0 |
26/08/2021 |
10.57
|
38,203 | 10.48 | 11.12 | 10.48 | 0 | 0 | 0 |
25/08/2021 |
11.48
|
26,478 | 11.12 | 11.67 | 11.12 | 0 | 0 | 0 |
24/08/2021 |
11.48
|
103,774 | 11.48 | 12.31 | 11.39 | 0 | 0 | 0 |
23/08/2021 |
11.85
|
137,756 | 9.75 | 12.03 | 9.75 | 0 | 0 | 0 |
20/08/2021 |
10.39
|
34,386 | 10.66 | 10.94 | 10.30 | 0 | 0 | 0 |
19/08/2021 |
10.94
|
25,622 | 10.48 | 10.94 | 10.30 | 0 | 0 | 0 |
18/08/2021 |
10.94
|
23,140 | 10.39 | 11.12 | 10.39 | 0 | 0 | 0 |
17/08/2021 |
11.39
|
43,386 | 12.12 | 12.49 | 10.03 | 0 | 0 | 0 |
16/08/2021 |
11.76
|
194,626 | 11.21 | 11.76 | 10.39 | 0 | 0 | 0 |
13/08/2021 |
10.48
|
261,044 | 9.12 | 10.48 | 9.12 | 0 | 0 | 0 |
12/08/2021 |
9.21
|
178,162 | 8.11 | 9.21 | 8.02 | 0 | 0 | 0 |
11/08/2021 |
8.02
|
10,342 | 8.20 | 8.20 | 8.02 | 0 | 0 | 0 |
10/08/2021 |
8.20
|
8,168 | 7.93 | 8.20 | 7.93 | 0 | 0 | 0 |
09/08/2021 |
8.20
|
17,750 | 7.84 | 8.20 | 7.75 | 0 | 0 | 0 |
06/08/2021 |
7.84
|
12,483 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 |
05/08/2021 |
7.75
|
6,285 | 7.66 | 7.84 | 7.66 | 0 | 0 | 0 |
04/08/2021 |
7.75
|
27,913 | 7.57 | 7.93 | 7.57 | 0 | 0 | 0 |
03/08/2021 |
7.75
|
4,692 | 7.75 | 7.75 | 7.38 | 0 | 0 | 0 |
02/08/2021 |
7.75
|
5,100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
30/07/2021 |
7.75
|
17,204 | 7.57 | 7.84 | 7.38 | 0 | 0 | 0 |
29/07/2021 |
7.84
|
2,100 | 8.11 | 8.11 | 7.84 | 0 | 0 | 0 |
28/07/2021 |
8.02
|
2,700 | 8.11 | 8.29 | 7.66 | 0 | 0 | 0 |
27/07/2021 |
7.29
|
3,600 | 8.02 | 8.20 | 7.29 | 0 | 0 | 0 |
26/07/2021 |
8.20
|
15,137 | 7.57 | 8.66 | 7.57 | 0 | 0 | 0 |
23/07/2021 |
7.75
|
1,200 | 7.47 | 7.75 | 7.47 | 0 | 0 | 0 |
22/07/2021 |
7.75
|
194 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
21/07/2021 |
7.20
|
2,116 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
20/07/2021 |
7.11
|
2,800 | 7.20 | 7.29 | 7.11 | 0 | 0 | 0 |
19/07/2021 |
7.29
|
8,208 | 8.02 | 8.39 | 6.84 | 0 | 0 | 0 |
16/07/2021 |
8.02
|
26,502 | 8.11 | 8.11 | 7.66 | 0 | 0 | 0 |
15/07/2021 |
8.20
|
5,919 | 7.75 | 8.20 | 7.75 | 0 | 0 | 0 |
14/07/2021 |
7.84
|
2,000 | 7.75 | 7.84 | 7.75 | 0 | 0 | 0 |
13/07/2021 |
7.75
|
13,488 | 7.75 | 7.75 | 7.29 | 0 | 0 | 0 |
12/07/2021 |
7.93
|
30,989 | 8.02 | 8.02 | 7.02 | 0 | 0 | 0 |
09/07/2021 |
8.20
|
6,800 | 8.48 | 8.48 | 7.84 | 0 | 0 | 0 |
08/07/2021 |
8.48
|
23,000 | 8.29 | 8.48 | 8.29 | 0 | 0 | 0 |