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) |
0.40 | 3.88% | 3,200 | 200 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-21) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-25) |
-0.75 | -6.54% | 154,800 | -26,300 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-09-30) |
-0.45 | -4.07% | 478,686 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-05) |
-2.45 | -18.64% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-16) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
13.23
|
6,800 | 13.23 | 13.55 | 13.23 | 5,400 | 1,000 | 0.1 |
25/11/2021 |
13.23
|
11,400 | 13.55 | 13.55 | 13.23 | 11,000 | 0 | 0.2 |
24/11/2021 |
13.55
|
4,600 | 13.23 | 13.55 | 13.23 | 1,100 | 2,400 | -0.0 |
23/11/2021 |
13.23
|
2,500 | 13.47 | 13.55 | 13.23 | 1,400 | 400 | 0.0 |
22/11/2021 |
13.47
|
2,300 | 13.47 | 13.47 | 13.23 | 1,600 | 0 | 0.0 |
19/11/2021 |
13.47
|
2,826 | 13.47 | 13.55 | 13.47 | 1,300 | 200 | 0.0 |
18/11/2021 |
13.47
|
1,300 | 13.47 | 13.55 | 13.47 | 0 | 800 | -0.0 |
17/11/2021 |
13.47
|
9,600 | 13.55 | 13.55 | 13.15 | 1,500 | 0 | 0.0 |
16/11/2021 |
13.55
|
15,300 | 13.63 | 13.63 | 13.07 | 15,100 | 5,000 | 0.2 |
15/11/2021 |
13.63
|
5,900 | 13.47 | 13.63 | 13.55 | 1,000 | 5,300 | -0.1 |
12/11/2021 |
13.47
|
2,200 | 13.47 | 13.55 | 13.39 | 0 | 0 | 0 |
11/11/2021 |
13.47
|
18,953 | 13.47 | 13.47 | 13.15 | 7,700 | 0 | 0.1 |
10/11/2021 |
13.47
|
13,600 | 13.47 | 13.47 | 12.99 | 7,900 | 0 | 0.1 |
09/11/2021 |
13.47
|
873 | 13.07 | 13.47 | 13.47 | 0 | 0 | 0 |
08/11/2021 |
13.07
|
2,100 | 13.07 | 13.07 | 13.07 | 1,000 | 0 | 0.0 |
05/11/2021 |
13.07
|
401 | 13.55 | 13.55 | 13.07 | 0 | 0 | 0 |
04/11/2021 |
13.55
|
931 | 13.47 | 13.55 | 13.55 | 900 | 0 | 0.0 |
03/11/2021 |
13.47
|
900 | 13.55 | 13.55 | 13.47 | 0 | 0 | 0 |
02/11/2021 |
13.55
|
5,242 | 13.15 | 13.55 | 13.07 | 100 | 0 | 0.0 |
01/11/2021 |
13.15
|
6,630 | 13.15 | 13.31 | 13.07 | 0 | 0 | 0 |
29/10/2021 |
13.15
|
4,700 | 13.15 | 13.23 | 12.99 | 3,400 | 0 | 0.1 |
28/10/2021 |
13.15
|
2,003 | 12.91 | 13.15 | 12.99 | 0 | 0 | 0 |
27/10/2021 |
12.91
|
300 | 13.71 | 13.71 | 12.91 | 300 | 30 | 0.0 |
26/10/2021 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
25/10/2021 |
13.71
|
10,000 | 13.71 | 13.79 | 13.63 | 0 | 0 | 0 |
22/10/2021 |
13.71
|
3,400 | 13.15 | 13.71 | 12.75 | 0 | 0 | 0 |
21/10/2021 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
20/10/2021 |
13.15
|
2,300 | 13.15 | 13.15 | 12.91 | 100 | 0 | 0.0 |
19/10/2021 |
13.15
|
4,900 | 12.99 | 13.15 | 12.91 | 2,700 | 0 | 0.0 |
18/10/2021 |
12.99
|
800 | 12.91 | 12.99 | 12.91 | 0 | 0 | 0 |
15/10/2021 |
12.91
|
2,200 | 13.15 | 13.15 | 12.75 | 700 | 800 | -0.0 |
14/10/2021 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
13/10/2021 |
13.15
|
600 | 12.91 | 13.15 | 13.15 | 0 | 0 | 0 |
12/10/2021 |
12.91
|
2,300 | 12.99 | 12.99 | 12.91 | 2,100 | 0 | 0.0 |
11/10/2021 |
12.99
|
2,100 | 13.15 | 13.15 | 12.91 | 0 | 0 | 0 |
08/10/2021 |
13.15
|
300 | 12.75 | 13.15 | 12.75 | 200 | 0 | 0.0 |
07/10/2021 |
12.75
|
910 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
06/10/2021 |
12.75
|
300 | 13.15 | 13.79 | 12.75 | 0 | 0 | 0 |
05/10/2021 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
04/10/2021 |
13.15
|
6,700 | 12.59 | 13.55 | 12.51 | 0 | 0 | 0 |
01/10/2021 |
12.59
|
3,600 | 13.07 | 13.07 | 12.36 | 0 | 0 | 0 |
30/09/2021 |
13.07
|
3,200 | 13.55 | 13.55 | 12.75 | 700 | 0 | 0.0 |
29/09/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
28/09/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
27/09/2021 |
13.55
|
5,300 | 13.55 | 13.95 | 13.55 | 2,300 | 0 | 0.0 |
24/09/2021 |
13.55
|
3,100 | 13.55 | 13.55 | 13.39 | 1,100 | 0 | 0.0 |
23/09/2021 |
13.55
|
2,600 | 13.55 | 13.55 | 13.55 | 1,800 | 0 | 0.0 |
22/09/2021 |
13.55
|
1,825 | 13.87 | 13.87 | 13.55 | 0 | 0 | 0 |
21/09/2021 |
13.87
|
1,800 | 14.03 | 14.03 | 13.79 | 0 | 0 | 0 |
20/09/2021 |
14.03
|
1,010 | 14.11 | 14.11 | 14.03 | 0 | 0 | 0 |
17/09/2021 |
14.11
|
1,900 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
16/09/2021 |
14.11
|
3,510 | 14.11 | 14.11 | 13.95 | 900 | 0 | 0.0 |
15/09/2021 |
14.11
|
2,900 | 14.19 | 14.19 | 14.03 | 2,400 | 0 | 0.0 |
14/09/2021 |
14.19
|
9,600 | 14.19 | 14.19 | 14.11 | 8,400 | 0 | 0.1 |
13/09/2021 |
14.19
|
13,300 | 14.19 | 14.27 | 14.19 | 7,000 | 0 | 0.1 |
10/09/2021 |
14.19
|
6,300 | 14.11 | 14.35 | 14.11 | 1,000 | 0 | 0.0 |
09/09/2021 |
14.11
|
12,102 | 14.11 | 14.27 | 14.11 | 10,000 | 0 | 0.2 |
08/09/2021 |
14.11
|
15,500 | 14.35 | 14.35 | 14.11 | 6,900 | 0 | 0.1 |
07/09/2021 |
14.35
|
17,201 | 14.03 | 15.14 | 13.63 | 0 | 0 | 0 |
06/09/2021 |
14.03
|
25,929 | 12.75 | 14.03 | 13.55 | 0 | 0 | 0 |
01/09/2021 |
12.75
|
15,900 | 12.04 | 12.75 | 12.12 | 0 | 0 | 0 |
31/08/2021 |
12.04
|
28,233 | 11.24 | 12.04 | 11.56 | 0 | 1,400 | -0.0 |
30/08/2021 |
11.24
|
650 | 11.32 | 11.32 | 11.24 | 0 | 0 | 0 |
27/08/2021 |
11.32
|
1,700 | 11.16 | 11.32 | 11.00 | 1,400 | 0 | 0.0 |
26/08/2021 |
11.16
|
200 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
25/08/2021 |
11.16
|
100 | 10.92 | 11.16 | 11.16 | 0 | 0 | 0 |
24/08/2021 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
23/08/2021 |
10.92
|
500 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
20/08/2021 |
10.92
|
7,500 | 11.32 | 11.32 | 10.92 | 3,700 | 0 | 0.1 |
19/08/2021 |
11.32
|
1,000 | 11.32 | 11.72 | 11.32 | 0 | 0 | 0 |
18/08/2021 |
11.32
|
100 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
17/08/2021 |
11.32
|
5,900 | 11.32 | 11.40 | 11.32 | 4,900 | 0 | 0.1 |
16/08/2021 |
11.32
|
4,900 | 11.16 | 11.56 | 11.32 | 0 | 0 | 0 |
13/08/2021 |
11.16
|
8,000 | 11.16 | 11.16 | 11.16 | 4,000 | 0 | 0.1 |
12/08/2021 |
11.16
|
2,300 | 11.08 | 11.16 | 11.16 | 1,300 | 0 | 0.0 |
11/08/2021 |
11.08
|
1,309 | 11.00 | 11.08 | 11.00 | 100 | 0 | 0.0 |
10/08/2021 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
09/08/2021 |
11.00
|
2,000 | 11.16 | 11.16 | 11.00 | 500 | 0 | 0.0 |
06/08/2021 |
11.16
|
100 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
05/08/2021 |
11.16
|
2,800 | 11.00 | 11.16 | 11.00 | 2,800 | 0 | 0.0 |
04/08/2021 |
11.00
|
3,900 | 10.76 | 11.00 | 10.76 | 2,200 | 0 | 0.0 |
03/08/2021 |
10.76
|
2,000 | 10.76 | 10.76 | 10.52 | 0 | 1,000 | -0.0 |
02/08/2021 |
10.76
|
3,000 | 10.36 | 10.76 | 10.36 | 0 | 2,000 | -0.0 |
30/07/2021 |
10.36
|
1,500 | 10.76 | 10.76 | 10.36 | 0 | 500 | -0.0 |
29/07/2021 |
10.76
|
600 | 10.76 | 10.76 | 10.76 | 100 | 0 | 0.0 |
28/07/2021 |
10.76
|
1,500 | 10.60 | 10.76 | 10.76 | 1,500 | 0 | 0.0 |
27/07/2021 |
10.60
|
1,400 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
26/07/2021 |
10.60
|
800 | 10.44 | 10.60 | 10.44 | 0 | 0 | 0 |
23/07/2021 |
10.44
|
1,500 | 10.44 | 10.52 | 10.44 | 500 | 0 | 0.0 |
22/07/2021 |
10.44
|
700 | 10.52 | 10.52 | 10.44 | 200 | 0 | 0.0 |
21/07/2021 |
10.52
|
500 | 10.92 | 10.92 | 10.52 | 0 | 0 | 0 |
20/07/2021 |
10.92
|
3,200 | 10.92 | 10.92 | 10.84 | 2,400 | 0 | 0.0 |
19/07/2021 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
16/07/2021 |
10.92
|
200 | 10.84 | 10.92 | 10.84 | 100 | 0 | 0.0 |
15/07/2021 |
10.84
|
400 | 10.76 | 10.84 | 10.76 | 0 | 0 | 0 |
14/07/2021 |
10.76
|
1,950 | 10.92 | 10.92 | 10.60 | 1,200 | 0 | 0.0 |
13/07/2021 |
10.92
|
2,400 | 10.44 | 10.92 | 10.44 | 0 | 0 | 0 |
12/07/2021 |
10.44
|
21,700 | 11.16 | 11.16 | 10.36 | 0 | 6,100 | -0.1 |
09/07/2021 |
11.16
|
100 | 10.84 | 11.16 | 11.16 | 0 | 100 | -0.0 |
08/07/2021 |
10.84
|
400 | 11.32 | 11.32 | 10.84 | 0 | 0 | 0 |