Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.40 | 3.74% | 129,200 | 0 | 0 |
10.40
12
11.10
|
2 tháng
(2024-07-22) |
-0.10 | -0.89% | 336,300 | 0 | 0 |
10.20
12
11.10
|
3 tháng
(2024-06-24) |
-1.70 | -13.28% | 825,500 | 0 | 0 |
10.20
12.80
11.10
|
6 tháng
(2024-03-26) |
1.20 | 12.12% | 1,457,500 | 0 | 0 |
8.70
13.20
11.10
|
12 tháng
(2023-09-26) |
-0.38 | -3.30% | 2,659,500 | 0 | 0 |
8.68
13.20
11.10
|
24 tháng
(2022-10-03) |
2.78 | 33.36% | 7,193,007 | -2,100 | -0.0 |
6.40
19.29
11.10
|
36 tháng
(2021-10-06) |
-1.26 | -10.21% | 12,020,285 | 1,700 | 0.0 |
6.40
19.29
11.10
|
60 tháng
(2019-10-17) |
3.84 | 52.96% | 20,414,797 | 4,194 | 0.9 |
5.40
24.46
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
16.01
|
36,800 | 15.83 | 16.10 | 15.21 | 0 | 0 | 0 |
24/11/2021 |
15.83
|
158,800 | 16.36 | 16.45 | 14.76 | 0 | 0 | 0 |
23/11/2021 |
16.36
|
50,000 | 16.28 | 16.54 | 15.03 | 0 | 0 | 0 |
22/11/2021 |
16.28
|
127,000 | 18.59 | 18.59 | 16.19 | 0 | 0 | 0 |
19/11/2021 |
18.59
|
241,300 | 17.88 | 19.57 | 17.17 | 0 | 0 | 0 |
18/11/2021 |
17.88
|
302,415 | 15.92 | 17.88 | 15.56 | 0 | 500 | -0.0 |
17/11/2021 |
15.92
|
74,207 | 15.48 | 16.01 | 15.30 | 0 | 0 | 0 |
16/11/2021 |
15.48
|
106,700 | 16.54 | 16.54 | 15.21 | 0 | 0 | 0 |
15/11/2021 |
16.54
|
110,200 | 15.56 | 17.25 | 15.48 | 500 | 200 | 0.0 |
12/11/2021 |
15.56
|
224,900 | 14.50 | 15.65 | 14.59 | 0 | 0 | 0 |
11/11/2021 |
14.50
|
202,200 | 13.07 | 14.67 | 13.16 | 0 | 0 | 0 |
10/11/2021 |
13.07
|
45,500 | 13.16 | 13.79 | 13.07 | 0 | 0 | 0 |
09/11/2021 |
13.16
|
43,400 | 13.34 | 13.34 | 12.90 | 0 | 0 | 0 |
08/11/2021 |
13.34
|
46,607 | 13.61 | 13.70 | 12.90 | 0 | 0 | 0 |
05/11/2021 |
13.61
|
41,400 | 13.79 | 13.79 | 13.43 | 0 | 0 | 0 |
04/11/2021 |
13.79
|
50,300 | 13.79 | 14.41 | 13.34 | 0 | 600 | -0.0 |
03/11/2021 |
13.79
|
38,803 | 14.50 | 15.92 | 13.79 | 0 | 0 | 0 |
02/11/2021 |
14.50
|
98,100 | 13.34 | 14.67 | 13.34 | 0 | 0 | 0 |
01/11/2021 |
13.34
|
136,800 | 13.34 | 13.52 | 12.90 | 600 | 0 | 0.0 |
29/10/2021 |
13.34
|
48,400 | 13.25 | 13.79 | 12.81 | 400 | 0 | 0.0 |
28/10/2021 |
13.25
|
30,100 | 13.79 | 13.79 | 13.07 | 0 | 0 | 0 |
27/10/2021 |
13.79
|
155,700 | 12.98 | 14.23 | 12.72 | 0 | 0 | 0 |
26/10/2021 |
12.98
|
68,000 | 11.92 | 13.34 | 11.83 | 0 | 0 | 0 |
25/10/2021 |
11.92
|
40,500 | 11.92 | 12.01 | 11.74 | 0 | 0 | 0 |
22/10/2021 |
11.92
|
36,300 | 11.92 | 11.92 | 11.38 | 0 | 0 | 0 |
21/10/2021 |
11.92
|
10,400 | 11.65 | 12.01 | 11.92 | 0 | 0 | 0 |
20/10/2021 |
11.65
|
14,600 | 11.65 | 12.01 | 11.56 | 0 | 0 | 0 |
19/10/2021 |
11.65
|
12,700 | 11.65 | 12.18 | 11.65 | 0 | 0 | 0 |
18/10/2021 |
11.65
|
2,500 | 12.36 | 12.36 | 11.56 | 0 | 0 | 0 |
15/10/2021 |
12.36
|
19,800 | 11.74 | 12.45 | 11.83 | 0 | 0 | 0 |
14/10/2021 |
11.74
|
11,300 | 11.92 | 11.92 | 11.74 | 0 | 0 | 0 |
13/10/2021 |
11.92
|
41,900 | 12.01 | 12.01 | 11.56 | 0 | 0 | 0 |
12/10/2021 |
12.01
|
19,100 | 12.27 | 12.27 | 11.74 | 500 | 0 | 0.0 |
11/10/2021 |
12.27
|
2,600 | 12.27 | 12.36 | 11.92 | 0 | 0 | 0 |
08/10/2021 |
12.27
|
26,700 | 12.27 | 12.81 | 12.27 | 0 | 0 | 0 |
07/10/2021 |
12.27
|
23,500 | 12.36 | 12.36 | 11.92 | 0 | 0 | 0 |
06/10/2021 |
12.36
|
12,100 | 12.45 | 12.72 | 12.01 | 0 | 0 | 0 |
05/10/2021 |
12.45
|
25,800 | 12.45 | 12.81 | 12.36 | 0 | 0 | 0 |
04/10/2021 |
12.45
|
11,550 | 12.45 | 12.72 | 12.45 | 100 | 0 | 0.0 |
01/10/2021 |
12.45
|
25,300 | 12.27 | 12.81 | 12.18 | 0 | 0 | 0 |
30/09/2021 |
12.27
|
27,400 | 12.01 | 12.27 | 12.01 | 0 | 0 | 0 |
29/09/2021 |
12.01
|
14,400 | 12.36 | 12.36 | 11.83 | 400 | 0 | 0.0 |
28/09/2021 |
12.36
|
11,400 | 12.01 | 12.45 | 11.56 | 500 | 0 | 0.0 |
27/09/2021 |
12.01
|
27,200 | 12.36 | 12.63 | 11.38 | 100 | 0 | 0.0 |
24/09/2021 |
12.36
|
25,400 | 12.45 | 12.54 | 11.83 | 0 | 0 | 0 |
23/09/2021 |
12.45
|
46,500 | 13.34 | 14.41 | 11.74 | 0 | 0 | 0 |
22/09/2021 |
13.34
|
147,600 | 11.47 | 13.34 | 11.65 | 0 | 0 | 0 |
21/09/2021 |
11.47
|
29,100 | 12.01 | 12.01 | 11.38 | 300 | 0 | 0.0 |
20/09/2021 |
12.01
|
50,810 | 12.45 | 12.63 | 12.01 | 0 | 0 | 0 |
17/09/2021 |
12.45
|
50,600 | 12.45 | 12.63 | 12.18 | 0 | 0 | 0 |
16/09/2021 |
12.45
|
69,100 | 12.54 | 12.90 | 12.45 | 0 | 500 | -0.0 |
15/09/2021 |
12.54
|
56,300 | 12.72 | 13.07 | 12.45 | 0 | 0 | 0 |
14/09/2021 |
12.72
|
171,300 | 11.38 | 12.90 | 11.38 | 0 | 800 | -0.0 |
13/09/2021 |
11.38
|
47,700 | 11.74 | 11.74 | 11.12 | 0 | 0 | 0 |
10/09/2021 |
11.74
|
25,500 | 11.30 | 11.83 | 11.30 | 0 | 0 | 0 |
09/09/2021 |
11.30
|
52,400 | 11.38 | 11.56 | 11.12 | 0 | 0 | 0 |
08/09/2021 |
11.38
|
35,700 | 12.01 | 12.01 | 11.12 | 100 | 0 | 0.0 |
07/09/2021 |
12.01
|
77,400 | 12.54 | 13.07 | 12.01 | 200 | 0 | 0.0 |
06/09/2021 |
12.54
|
132,100 | 11.12 | 12.54 | 11.12 | 500 | 0 | 0.0 |
01/09/2021 |
11.12
|
103,800 | 10.49 | 11.30 | 10.49 | 100 | 0 | 0.0 |
31/08/2021 |
10.49
|
24,600 | 10.32 | 10.67 | 10.14 | 300 | 0 | 0.0 |
30/08/2021 |
10.32
|
14,700 | 10.14 | 10.49 | 9.87 | 0 | 0 | 0 |
27/08/2021 |
10.14
|
14,300 | 10.14 | 10.14 | 9.78 | 0 | 0 | 0 |
26/08/2021 |
10.14
|
1,400 | 9.96 | 10.14 | 9.96 | 0 | 0 | 0 |
25/08/2021 |
9.96
|
800 | 9.96 | 10.23 | 9.96 | 0 | 0 | 0 |
24/08/2021 |
9.96
|
900 | 10.14 | 10.14 | 9.96 | 0 | 0 | 0 |
23/08/2021 |
10.14
|
9,300 | 10.14 | 10.23 | 9.78 | 0 | 0 | 0 |
20/08/2021 |
10.14
|
18,300 | 10.49 | 10.49 | 10.14 | 0 | 0 | 0 |
19/08/2021 |
10.49
|
14,500 | 10.58 | 10.58 | 10.32 | 0 | 0 | 0 |
18/08/2021 |
10.58
|
8,200 | 10.41 | 10.85 | 10.41 | 0 | 0 | 0 |
17/08/2021 |
10.41
|
10,400 | 10.49 | 10.67 | 10.41 | 0 | 0 | 0 |
16/08/2021 |
10.49
|
27,200 | 10.94 | 10.94 | 10.49 | 0 | 0 | 0 |
13/08/2021 |
10.94
|
60,700 | 10.32 | 11.03 | 10.23 | 0 | 0 | 0 |
12/08/2021 |
10.32
|
13,300 | 10.41 | 10.67 | 10.32 | 0 | 0 | 0 |
11/08/2021 |
10.41
|
25,300 | 10.23 | 11.03 | 10.23 | 0 | 400 | -0.0 |
10/08/2021 |
10.23
|
16,900 | 10.14 | 10.23 | 10.05 | 0 | 0 | 0 |
09/08/2021 |
10.14
|
6,500 | 10.05 | 10.14 | 9.78 | 0 | 0 | 0 |
06/08/2021 |
10.05
|
8,300 | 10.23 | 10.23 | 10.05 | 0 | 0 | 0 |
05/08/2021 |
10.23
|
30,600 | 10.05 | 10.23 | 9.78 | 0 | 0 | 0 |
04/08/2021 |
10.05
|
5,600 | 10.05 | 10.05 | 9.96 | 0 | 0 | 0 |
03/08/2021 |
10.05
|
15,500 | 10.05 | 10.23 | 9.96 | 0 | 0 | 0 |
02/08/2021 |
10.05
|
4,500 | 10.23 | 10.23 | 9.96 | 400 | 0 | 0.0 |
30/07/2021 |
10.23
|
1,000 | 10.05 | 10.32 | 10.23 | 0 | 0 | 0 |
29/07/2021 |
10.05
|
700 | 10.23 | 10.23 | 10.05 | 0 | 0 | 0 |
28/07/2021 |
10.23
|
11,100 | 10.49 | 10.67 | 10.23 | 0 | 0 | 0 |
27/07/2021 |
10.49
|
23,000 | 9.87 | 10.49 | 10.23 | 0 | 0 | 0 |
26/07/2021 |
9.87
|
15,700 | 10.23 | 10.23 | 9.78 | 0 | 0 | 0 |
23/07/2021 |
10.23
|
0 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
22/07/2021 |
10.23
|
1,500 | 9.78 | 10.23 | 10.23 | 0 | 0 | 0 |
21/07/2021 |
9.78
|
3,100 | 9.87 | 10.14 | 9.78 | 0 | 0 | 0 |
20/07/2021 |
9.87
|
2,100 | 9.87 | 9.87 | 9.78 | 0 | 0 | 0 |
19/07/2021 |
9.87
|
9,300 | 10.23 | 10.23 | 9.78 | 0 | 0 | 0 |
16/07/2021 |
10.23
|
15,400 | 9.87 | 10.23 | 9.87 | 0 | 0 | 0 |
15/07/2021 |
9.87
|
2,100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
14/07/2021 |
9.87
|
1,800 | 10.49 | 10.49 | 9.87 | 0 | 0 | 0 |
13/07/2021 |
10.49
|
1,700 | 9.87 | 10.49 | 9.87 | 0 | 0 | 0 |
12/07/2021 |
9.87
|
25,200 | 10.23 | 10.23 | 9.87 | 0 | 0 | 0 |
09/07/2021 |
10.23
|
30,100 | 10.32 | 10.49 | 10.23 | 0 | 0 | 0 |
08/07/2021 |
10.32
|
11,300 | 10.58 | 10.58 | 10.23 | 2,000 | 0 | 0.0 |
07/07/2021 |
10.58
|
6,200 | 10.41 | 10.58 | 10.23 | 0 | 0 | 0 |