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) |
1.80 | 12% | 5,300 | 0 | 0 |
15
17
16.80
|
2 tháng
(2024-07-22) |
0.30 | 1.82% | 6,000 | 0 | 0 |
15
17
16.80
|
3 tháng
(2024-06-21) |
1 | 6.33% | 37,300 | 2,100 | 0.0 |
15
21.80
16.80
|
6 tháng
(2024-03-25) |
0 | 0% | 63,413 | 2,100 | 0.0 |
14.50
21.80
16.80
|
12 tháng
(2023-09-25) |
-0.60 | -3.45% | 272,063 | 14,000 | 0.2 |
13.20
22.80
16.80
|
24 tháng
(2022-09-30) |
-1.07 | -6% | 521,949 | 12,500 | 0.2 |
11.90
44.80
16.80
|
36 tháng
(2021-10-05) |
7.55 | 81.64% | 988,263 | 14,600 | 0.3 |
8.94
44.80
16.80
|
60 tháng
(2019-10-16) |
3.40 | 25.33% | 1,134,270 | 13,600 | 0.3 |
6.39
44.80
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
9.79
|
400 | 9.83 | 9.83 | 9.79 | 0 | 0 | 0 |
25/11/2021 |
9.83
|
36,900 | 9.83 | 9.83 | 9.83 | 500 | 0 | 0.0 |
24/11/2021 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
23/11/2021 |
11.66
|
1,400 | 11.39 | 11.66 | 11.39 | 0 | 0 | 0 |
22/11/2021 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
19/11/2021 |
11.66
|
61 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
18/11/2021 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
17/11/2021 |
11.66
|
500 | 11.71 | 11.71 | 11.66 | 0 | 0 | 0 |
16/11/2021 |
10.63
|
11 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
15/11/2021 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
12/11/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
11/11/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
10/11/2021 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
09/11/2021 |
10.59
|
3,600 | 10.59 | 10.72 | 10.55 | 0 | 0 | 0 |
08/11/2021 |
12.24
|
200 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
05/11/2021 |
10.68
|
100 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
04/11/2021 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
03/11/2021 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
02/11/2021 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
01/11/2021 |
13.36
|
5,400 | 11.62 | 13.36 | 11.62 | 0 | 0 | 0 |
29/10/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
28/10/2021 |
11.62
|
125 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
27/10/2021 |
12.47
|
308 | 11.04 | 12.47 | 11.04 | 0 | 0 | 0 |
26/10/2021 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
25/10/2021 |
12.96
|
100 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
22/10/2021 |
13.32
|
8,900 | 12.06 | 14.25 | 11.62 | 0 | 0 | 0 |
21/10/2021 |
13.36
|
4,200 | 12.96 | 13.36 | 12.96 | 0 | 0 | 0 |
20/10/2021 |
12.96
|
7,004 | 12.24 | 12.96 | 12.24 | 0 | 0 | 0 |
19/10/2021 |
12.91
|
13,591 | 10.23 | 13.09 | 10.23 | 0 | 0 | 0 |
18/10/2021 |
11.39
|
1,000 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
15/10/2021 |
13.36
|
1 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
14/10/2021 |
11.71
|
2,920 | 12.02 | 13.85 | 10.50 | 0 | 0 | 0 |
13/10/2021 |
12.02
|
1,700 | 12.02 | 12.11 | 12.02 | 0 | 0 | 0 |
12/10/2021 |
10.72
|
3,600 | 9.38 | 10.72 | 9.38 | 0 | 0 | 0 |
11/10/2021 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
08/10/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
07/10/2021 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
06/10/2021 |
9.38
|
200 | 9.29 | 9.38 | 9.29 | 0 | 0 | 0 |
05/10/2021 |
9.25
|
100 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
04/10/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
01/10/2021 |
8.04
|
400 | 10.41 | 10.41 | 8.04 | 0 | 0 | 0 |
30/09/2021 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
29/09/2021 |
10.28
|
2,500 | 13.40 | 13.40 | 10.28 | 0 | 0 | 0 |
28/09/2021 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
27/09/2021 |
12.06
|
100 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
24/09/2021 |
10.86
|
200 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
23/09/2021 |
9.47
|
400 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
22/09/2021 |
8.27
|
400 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
21/09/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
20/09/2021 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
17/09/2021 |
9.38
|
100 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
16/09/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
15/09/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
14/09/2021 |
9.25
|
600 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
13/09/2021 |
7.95
|
1,500 | 8.98 | 8.98 | 7.95 | 0 | 1,500 | -0.0 |
10/09/2021 |
8.62
|
800 | 9.03 | 10.10 | 8.62 | 0 | 500 | -0.0 |
09/09/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
08/09/2021 |
10.14
|
100 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
07/09/2021 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
06/09/2021 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
01/09/2021 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
31/08/2021 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
30/08/2021 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
27/08/2021 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
26/08/2021 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
25/08/2021 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
24/08/2021 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
23/08/2021 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
20/08/2021 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
19/08/2021 |
11.93
|
300 | 11.93 | 11.93 | 11.93 | 300 | 0 | 0.0 |
18/08/2021 |
13.76
|
2,200 | 11.39 | 13.76 | 11.39 | 1,700 | 0 | 0.0 |
17/08/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
16/08/2021 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
13/08/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
12/08/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
11/08/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
10/08/2021 |
12.73
|
500 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
09/08/2021 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
06/08/2021 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
05/08/2021 |
11.08
|
600 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
04/08/2021 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
03/08/2021 |
10.99
|
700 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
02/08/2021 |
10.05
|
800 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
30/07/2021 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
29/07/2021 |
8.76
|
1,000 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
28/07/2021 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
27/07/2021 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
26/07/2021 |
8.80
|
200 | 8.76 | 8.80 | 8.76 | 0 | 0 | 0 |
23/07/2021 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
22/07/2021 |
10.28
|
300 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
21/07/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
20/07/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
19/07/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
16/07/2021 |
9.07
|
600 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
15/07/2021 |
9.47
|
1,200 | 7.15 | 9.47 | 7.15 | 0 | 0 | 0 |
14/07/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
13/07/2021 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
12/07/2021 |
8.04
|
1,100 | 9.70 | 9.70 | 8.04 | 0 | 0 | 0 |
09/07/2021 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
08/07/2021 |
9.07
|
1,300 | 11.04 | 11.04 | 9.07 | 0 | 0 | 0 |