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) |
0 | 0% | 500 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-21) |
0.30 | 2.63% | 3,600 | 100 | 0.0 |
11.40
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-25) |
1.90 | 19.39% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-09-30) |
0.17 | 1.43% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-05) |
-2.15 | -15.54% | 276,381 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-16) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
25/11/2021 |
13.03
|
400 | 14.04 | 14.04 | 13.03 | 0 | 0 | 0 |
24/11/2021 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
23/11/2021 |
14.04
|
6,200 | 14.13 | 14.13 | 13.03 | 5,800 | 0 | 0.1 |
22/11/2021 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
19/11/2021 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
18/11/2021 |
14.13
|
100 | 13.49 | 14.13 | 14.13 | 0 | 0 | 0 |
17/11/2021 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
16/11/2021 |
13.49
|
800 | 13.39 | 14.13 | 13.12 | 600 | 0 | 0.0 |
15/11/2021 |
13.39
|
100 | 13.76 | 13.76 | 13.39 | 100 | 0 | 0.0 |
12/11/2021 |
13.76
|
4,300 | 13.30 | 13.76 | 13.21 | 4,200 | 4,000 | 0.0 |
11/11/2021 |
13.30
|
5,200 | 13.67 | 13.67 | 13.03 | 5,000 | 2,500 | 0.0 |
10/11/2021 |
13.67
|
1,800 | 13.58 | 13.67 | 13.39 | 1,300 | 0 | 0.0 |
09/11/2021 |
13.58
|
1,200 | 13.76 | 13.76 | 13.58 | 1,200 | 0 | 0.0 |
08/11/2021 |
13.76
|
1,100 | 13.95 | 13.95 | 13.76 | 600 | 0 | 0.0 |
05/11/2021 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
04/11/2021 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
03/11/2021 |
13.95
|
80 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
02/11/2021 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
01/11/2021 |
13.95
|
71 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
29/10/2021 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 |
28/10/2021 |
13.95
|
4,000 | 13.30 | 13.95 | 13.76 | 2,800 | 0 | 0.0 |
27/10/2021 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
26/10/2021 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 100 | 100 | 0 |
25/10/2021 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
22/10/2021 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
21/10/2021 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
20/10/2021 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
19/10/2021 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
18/10/2021 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
15/10/2021 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
14/10/2021 |
13.30
|
500 | 12.84 | 13.30 | 13.30 | 500 | 0 | 0.0 |
13/10/2021 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
12/10/2021 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
11/10/2021 |
12.84
|
1,000 | 12.84 | 12.84 | 12.84 | 1,000 | 0 | 0.0 |
08/10/2021 |
12.84
|
300 | 12.02 | 12.84 | 12.84 | 300 | 0 | 0.0 |
07/10/2021 |
12.02
|
1,500 | 12.48 | 12.48 | 12.02 | 0 | 0 | 0 |
06/10/2021 |
12.48
|
2,800 | 13.85 | 14.22 | 12.48 | 2,800 | 100 | 0.0 |
05/10/2021 |
13.85
|
505 | 12.66 | 13.85 | 13.85 | 0 | 0 | 0 |
04/10/2021 |
12.66
|
100 | 11.56 | 12.66 | 12.66 | 100 | 0 | 0.0 |
01/10/2021 |
11.56
|
3,800 | 12.57 | 13.76 | 11.56 | 232,300 | 228,600 | 0.1 |
30/09/2021 |
12.57
|
100 | 13.95 | 13.95 | 12.57 | 100 | 100 | 0 |
29/09/2021 |
13.95
|
3,200 | 14.04 | 14.04 | 13.95 | 3,200 | 2,000 | 0.0 |
28/09/2021 |
14.04
|
15,800 | 13.95 | 14.04 | 13.95 | 11,900 | 3,000 | 0.1 |
27/09/2021 |
13.95
|
9,000 | 14.22 | 14.22 | 13.95 | 8,000 | 0 | 0.1 |
24/09/2021 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
23/09/2021 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |
22/09/2021 |
14.22
|
600 | 14.22 | 14.22 | 13.76 | 100 | 100 | 0 |
21/09/2021 |
14.22
|
3,200 | 13.67 | 14.22 | 13.30 | 1,400 | 0 | 0.0 |
20/09/2021 |
13.67
|
12,100 | 13.58 | 13.76 | 13.58 | 8,000 | 0 | 0.1 |
17/09/2021 |
13.58
|
3,200 | 13.30 | 13.76 | 13.58 | 3,200 | 0 | 0.0 |
16/09/2021 |
13.30
|
23,623 | 12.11 | 13.30 | 12.94 | 22,400 | 2,500 | 0.3 |
15/09/2021 |
12.11
|
9,500 | 12.11 | 13.30 | 12.11 | 9,300 | 0 | 0.1 |
14/09/2021 |
12.11
|
11,777 | 11.01 | 12.11 | 11.93 | 9,000 | 0 | 0.1 |
13/09/2021 |
11.01
|
1,000 | 11.01 | 11.01 | 11.01 | 200 | 800 | -0.0 |
10/09/2021 |
11.01
|
10,100 | 11.10 | 11.10 | 11.01 | 9,100 | 1,900 | 0.1 |
09/09/2021 |
11.10
|
19,200 | 10.09 | 11.10 | 10.55 | 19,200 | 12,000 | 0.1 |
08/09/2021 |
10.09
|
3,349 | 10.09 | 10.09 | 10.09 | 3,300 | 0 | 0.0 |
07/09/2021 |
10.09
|
4,661 | 10.09 | 10.09 | 10.09 | 4,600 | 0 | 0.1 |
06/09/2021 |
10.09
|
16,661 | 9.17 | 10.09 | 9.17 | 10,300 | 0 | 0.1 |
01/09/2021 |
9.17
|
400 | 9.82 | 9.82 | 9.17 | 0 | 0 | 0 |
31/08/2021 |
9.82
|
5,200 | 9.82 | 9.82 | 9.82 | 5,200 | 0 | 0.1 |
30/08/2021 |
9.82
|
2,680 | 9.72 | 9.82 | 9.72 | 400 | 0 | 0.0 |
27/08/2021 |
9.72
|
2,700 | 9.63 | 9.72 | 9.63 | 1,000 | 0 | 0.0 |
26/08/2021 |
9.63
|
8,500 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
25/08/2021 |
9.63
|
3,002 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
24/08/2021 |
9.63
|
4,000 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
23/08/2021 |
9.63
|
500 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
20/08/2021 |
9.63
|
8,100 | 9.63 | 9.82 | 9.63 | 0 | 0 | 0 |
19/08/2021 |
9.63
|
800 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
18/08/2021 |
9.63
|
2,501 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
17/08/2021 |
9.63
|
1,400 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
16/08/2021 |
9.63
|
3,200 | 9.17 | 9.63 | 9.54 | 0 | 0 | 0 |
13/08/2021 |
9.17
|
4,100 | 9.45 | 9.72 | 9.17 | 0 | 0 | 0 |
12/08/2021 |
9.45
|
5,200 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 |
11/08/2021 |
9.45
|
3,000 | 9.17 | 9.45 | 9.45 | 0 | 0 | 0 |
10/08/2021 |
9.17
|
8,000 | 8.99 | 9.63 | 8.99 | 0 | 0 | 0 |
09/08/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
06/08/2021 |
8.99
|
300 | 9.08 | 9.08 | 8.99 | 0 | 0 | 0 |
05/08/2021 |
9.08
|
500 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
04/08/2021 |
9.08
|
100 | 8.72 | 9.08 | 9.08 | 0 | 0 | 0 |
03/08/2021 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
02/08/2021 |
8.72
|
100 | 8.99 | 8.99 | 8.72 | 0 | 0 | 0 |
30/07/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
29/07/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
28/07/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
27/07/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
26/07/2021 |
8.99
|
100 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 |
23/07/2021 |
9.17
|
102 | 8.53 | 9.17 | 9.17 | 0 | 0 | 0 |
22/07/2021 |
8.53
|
4,700 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
21/07/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
20/07/2021 |
8.53
|
300 | 8.53 | 8.53 | 7.71 | 0 | 0 | 0 |
19/07/2021 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
16/07/2021 |
8.53
|
100 | 8.17 | 8.53 | 8.53 | 0 | 0 | 0 |
15/07/2021 |
8.17
|
500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
14/07/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
13/07/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
12/07/2021 |
8.17
|
6,600 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
09/07/2021 |
8.26
|
7,700 | 8.17 | 8.81 | 8.26 | 0 | 0 | 0 |
08/07/2021 |
8.17
|
101 | 8.35 | 8.35 | 8.17 | 0 | 0 | 0 |