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) |
-0.30 | -2.80% | 19,200 | 0 | 0 |
10.40
10.80
10.60
|
2 tháng
(2024-07-22) |
-0.50 | -4.59% | 103,500 | 0 | 0 |
10.10
11
10.60
|
3 tháng
(2024-06-21) |
-1.20 | -10.31% | 548,800 | 0 | 0 |
10.10
11.60
10.60
|
6 tháng
(2024-03-25) |
-0.81 | -7.25% | 752,514 | 0 | 0 |
9.87
12.27
10.60
|
12 tháng
(2023-09-25) |
-0.14 | -1.34% | 846,851 | 0 | 0 |
9.87
12.27
10.60
|
24 tháng
(2022-09-30) |
-0.41 | -3.76% | 1,252,660 | 0 | 0 |
9.64
12.43
10.60
|
36 tháng
(2021-10-05) |
-6.47 | -38.34% | 5,179,564 | 0 | 0 |
9.55
18.46
10.60
|
60 tháng
(2019-10-16) |
3.97 | 61.73% | 11,819,904 | 0 | -0.0 |
5.22
26.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
12.07
|
1,000 | 12.34 | 12.34 | 11.98 | 0 | 0 | 0 |
06/07/2021 |
12.43
|
4,215 | 12.52 | 12.69 | 12.43 | 0 | 0 | 0 |
05/07/2021 |
13.14
|
36,900 | 11.72 | 13.14 | 11.72 | 0 | 0 | 0 |
02/07/2021 |
12.87
|
15,400 | 12.78 | 13.05 | 12.52 | 0 | 0 | 0 |
01/07/2021 |
12.61
|
12,330 | 12.25 | 12.61 | 12.16 | 0 | 0 | 0 |
30/06/2021 |
12.25
|
7,300 | 11.72 | 12.87 | 11.72 | 0 | 0 | 0 |
29/06/2021 |
12.43
|
15,300 | 13.32 | 13.32 | 12.25 | 0 | 0 | 0 |
28/06/2021 |
13.32
|
16,000 | 12.16 | 13.32 | 11.54 | 0 | 0 | 0 |
25/06/2021 |
12.07
|
30,700 | 12.52 | 12.52 | 11.54 | 0 | 0 | 0 |
24/06/2021 |
12.43
|
26,000 | 13.67 | 13.67 | 12.43 | 0 | 0 | 0 |
23/06/2021 |
13.67
|
13,200 | 14.11 | 14.11 | 13.58 | 0 | 0 | 0 |
22/06/2021 |
14.11
|
18,302 | 14.56 | 14.65 | 14.11 | 0 | 0 | 0 |
21/06/2021 |
14.11
|
47,300 | 15.09 | 15.09 | 14.11 | 0 | 0 | 0 |
18/06/2021 |
15.09
|
11,400 | 14.20 | 15.71 | 14.20 | 0 | 0 | 0 |
17/06/2021 |
15.62
|
44,500 | 15.80 | 16.51 | 15.62 | 0 | 0 | 0 |
16/06/2021 |
16.33
|
48,800 | 14.56 | 16.33 | 14.20 | 0 | 0 | 0 |
15/06/2021 |
14.47
|
13,010 | 15.09 | 15.09 | 13.32 | 0 | 0 | 0 |
14/06/2021 |
14.83
|
17,503 | 14.03 | 16.07 | 14.03 | 0 | 0 | 0 |
11/06/2021 |
14.03
|
24,017 | 13.67 | 14.83 | 13.67 | 0 | 0 | 0 |
10/06/2021 |
15.62
|
55,900 | 16.51 | 16.51 | 15.62 | 0 | 0 | 0 |
09/06/2021 |
18.11
|
115,400 | 21.31 | 21.31 | 18.11 | 0 | 0 | 0 |
08/06/2021 |
21.31
|
86,401 | 21.39 | 21.39 | 20.51 | 0 | 0 | 0 |
07/06/2021 |
18.64
|
43,802 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 |
04/06/2021 |
16.42
|
117,100 | 14.29 | 16.42 | 14.29 | 0 | 0 | 0 |
03/06/2021 |
14.20
|
56,600 | 15.54 | 15.54 | 13.05 | 0 | 0 | 0 |
02/06/2021 |
15.54
|
93,400 | 15.71 | 15.71 | 13.76 | 0 | 0 | 0 |
01/06/2021 |
13.76
|
35,600 | 13.76 | 13.76 | 13.32 | 0 | 0 | 0 |
31/05/2021 |
11.98
|
43,700 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
28/05/2021 |
10.92
|
49,800 | 10.30 | 10.92 | 10.21 | 0 | 0 | 0 |
27/05/2021 |
9.77
|
10,200 | 9.94 | 9.94 | 9.14 | 0 | 0 | 0 |
26/05/2021 |
8.70
|
900 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
25/05/2021 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
24/05/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
21/05/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
20/05/2021 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
19/05/2021 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
18/05/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
17/05/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
14/05/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
13/05/2021 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
12/05/2021 |
7.81
|
1,200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
11/05/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
10/05/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
07/05/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
06/05/2021 |
8.97
|
1,300 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
05/05/2021 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
04/05/2021 |
8.70
|
8,400 | 8.43 | 8.70 | 8.43 | 0 | 0 | 0 |
29/04/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
28/04/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
27/04/2021 |
8.79
|
400 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 |
26/04/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
23/04/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
22/04/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
20/04/2021 |
8.79
|
700 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
19/04/2021 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
16/04/2021 |
9.05
|
600 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
15/04/2021 |
9.14
|
2,100 | 8.97 | 9.14 | 8.97 | 0 | 0 | 0 |
14/04/2021 |
9.32
|
1,000 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
13/04/2021 |
9.41
|
300 | 9.32 | 9.41 | 9.32 | 0 | 0 | 0 |
12/04/2021 |
9.32
|
1,300 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
09/04/2021 |
9.23
|
2,500 | 8.97 | 9.23 | 8.88 | 0 | 0 | 0 |
08/04/2021 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
07/04/2021 |
9.23
|
5,200 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
06/04/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
05/04/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
02/04/2021 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
01/04/2021 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
31/03/2021 |
8.79
|
15,000 | 9.23 | 9.23 | 8.79 | 0 | 0 | 0 |
30/03/2021 |
9.23
|
300 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
29/03/2021 |
9.23
|
1,500 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
26/03/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
25/03/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
24/03/2021 |
9.23
|
300 | 9.32 | 9.32 | 9.23 | 0 | 0 | 0 |
23/03/2021 |
9.32
|
1,300 | 9.05 | 9.32 | 9.05 | 0 | 0 | 0 |
22/03/2021 |
8.88
|
500 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
19/03/2021 |
8.88
|
700 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
18/03/2021 |
8.70
|
600 | 9.32 | 9.32 | 8.70 | 0 | 0 | 0 |
17/03/2021 |
9.41
|
100 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
16/03/2021 |
9.41
|
700 | 9.32 | 9.41 | 8.79 | 0 | 0 | 0 |
15/03/2021 |
9.32
|
1,400 | 9.32 | 9.68 | 9.32 | 0 | 0 | 0 |
12/03/2021 |
9.32
|
2,900 | 9.32 | 9.41 | 9.32 | 0 | 0 | 0 |
11/03/2021 |
9.50
|
1,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
10/03/2021 |
9.59
|
700 | 9.77 | 9.77 | 9.59 | 0 | 0 | 0 |
09/03/2021 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
08/03/2021 |
9.41
|
10,400 | 9.32 | 9.68 | 8.88 | 0 | 0 | 0 |
05/03/2021 |
9.32
|
6,300 | 9.23 | 9.41 | 9.23 | 0 | 0 | 0 |
04/03/2021 |
9.32
|
2,100 | 9.32 | 9.32 | 9.14 | 0 | 0 | 0 |
03/03/2021 |
9.32
|
1,600 | 8.79 | 9.32 | 8.79 | 0 | 0 | 0 |
02/03/2021 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
01/03/2021 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
26/02/2021 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
25/02/2021 |
8.79
|
500 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
24/02/2021 |
8.79
|
1,900 | 8.70 | 9.14 | 8.70 | 0 | 0 | 0 |
23/02/2021 |
8.79
|
300 | 8.52 | 8.79 | 8.52 | 0 | 0 | 0 |
22/02/2021 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
19/02/2021 |
8.43
|
106 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
18/02/2021 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
17/02/2021 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
09/02/2021 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
08/02/2021 |
8.43
|
100 | 8.88 | 8.88 | 8.43 | 0 | 0 | 0 |