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) |
0.80 | 7.41% | 230,800 | 0 | 0 |
10.40
12
11.60
|
2 tháng
(2024-07-22) |
0.40 | 3.57% | 333,800 | 0 | 0 |
10.20
12
11.60
|
3 tháng
(2024-06-21) |
-1.60 | -12.12% | 931,700 | 0 | 0 |
10.20
13.20
11.60
|
6 tháng
(2024-03-26) |
1.70 | 17.17% | 1,455,000 | 0 | 0 |
8.70
13.20
11.60
|
12 tháng
(2023-09-25) |
0.31 | 2.78% | 2,681,500 | 0 | 0 |
8.68
13.20
11.60
|
24 tháng
(2022-09-30) |
3.28 | 39.37% | 7,190,507 | -2,100 | -0.0 |
6.40
19.29
11.60
|
36 tháng
(2021-10-05) |
-0.85 | -6.84% | 12,043,585 | 1,700 | 0.0 |
6.40
19.29
11.60
|
60 tháng
(2019-10-16) |
4.34 | 59.85% | 20,412,297 | 4,194 | 0.9 |
5.40
24.46
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
10.41
|
17,600 | 10.76 | 10.76 | 10.41 | 0 | 0 | 0 |
05/07/2021 |
10.76
|
9,000 | 10.76 | 11.12 | 10.67 | 0 | 0 | 0 |
02/07/2021 |
10.76
|
43,900 | 10.94 | 10.94 | 10.49 | 0 | 0 | 0 |
01/07/2021 |
10.94
|
9,200 | 10.94 | 11.12 | 10.94 | 0 | 0 | 0 |
30/06/2021 |
10.94
|
11,100 | 11.12 | 11.12 | 10.94 | 0 | 0 | 0 |
29/06/2021 |
11.12
|
37,400 | 10.94 | 11.30 | 10.94 | 0 | 0 | 0 |
28/06/2021 |
10.94
|
15,300 | 11.12 | 11.38 | 10.85 | 100 | 1,000 | -0.0 |
25/06/2021 |
11.12
|
17,400 | 11.47 | 11.47 | 11.12 | 0 | 0 | 0 |
24/06/2021 |
11.47
|
55,000 | 11.56 | 11.92 | 11.12 | 0 | 0 | 0 |
23/06/2021 |
11.56
|
48,600 | 12.18 | 12.18 | 11.56 | 0 | 0 | 0 |
22/06/2021 |
12.18
|
53,700 | 12.45 | 12.45 | 12.10 | 0 | 0 | 0 |
21/06/2021 |
12.45
|
176,500 | 11.56 | 13.07 | 11.56 | 1,000 | 0 | 0 |
18/06/2021 |
11.56
|
48,200 | 11.30 | 11.65 | 11.21 | 0 | 0 | 0 |
17/06/2021 |
11.30
|
24,600 | 11.47 | 11.65 | 10.76 | 0 | 0 | 0 |
16/06/2021 |
11.47
|
86,800 | 11.65 | 11.65 | 11.12 | 0 | 0 | 0 |
15/06/2021 |
11.65
|
114,000 | 11.21 | 11.83 | 11.03 | 0 | 0 | 0 |
14/06/2021 |
11.21
|
48,600 | 10.58 | 11.30 | 10.58 | 0 | 0 | 0 |
11/06/2021 |
10.58
|
144,500 | 10.58 | 10.58 | 10.14 | 0 | 0 | 0 |
10/06/2021 |
10.58
|
29,800 | 10.23 | 10.58 | 10.32 | 0 | 0 | 0 |
09/06/2021 |
10.23
|
6,000 | 10.14 | 10.49 | 10.23 | 0 | 200 | -0.0 |
08/06/2021 |
10.14
|
21,400 | 10.85 | 10.94 | 10.14 | 0 | 0 | 0 |
07/06/2021 |
10.85
|
9,800 | 11.56 | 11.56 | 10.76 | 0 | 0 | 0 |
04/06/2021 |
11.56
|
13,700 | 11.12 | 12.18 | 10.94 | 0 | 0 | 0 |
03/06/2021 |
11.12
|
26,800 | 11.12 | 12.36 | 10.67 | 0 | 0 | 0 |
02/06/2021 |
11.12
|
13,600 | 10.67 | 11.12 | 10.49 | 0 | 0 | 0 |
01/06/2021 |
10.67
|
9,200 | 10.76 | 10.76 | 10.14 | 0 | 0 | 0 |
31/05/2021 |
10.76
|
23,300 | 10.67 | 10.76 | 10.14 | 0 | 0 | 0 |
28/05/2021 |
10.67
|
11,600 | 10.41 | 11.03 | 10.49 | 0 | 0 | 0 |
27/05/2021 |
10.41
|
5,600 | 10.67 | 10.67 | 10.32 | 0 | 0 | 0 |
26/05/2021 |
10.67
|
27,400 | 11.21 | 11.21 | 10.67 | 0 | 0 | 0 |
25/05/2021 |
11.21
|
8,300 | 10.58 | 11.21 | 10.49 | 0 | 0 | 0 |
24/05/2021 |
10.58
|
3,000 | 10.67 | 11.47 | 10.49 | 0 | 100 | -0.0 |
21/05/2021 |
10.67
|
10,100 | 11.03 | 11.03 | 10.49 | 0 | 0 | 0 |
20/05/2021 |
11.03
|
8,500 | 11.21 | 11.21 | 11.03 | 0 | 0 | 0 |
19/05/2021 |
11.21
|
11,800 | 11.12 | 11.21 | 10.67 | 0 | 100 | -0.0 |
18/05/2021 |
11.12
|
12,200 | 11.83 | 11.83 | 11.03 | 0 | 0 | 0 |
17/05/2021 |
11.83
|
1,900 | 12.01 | 12.01 | 11.65 | 0 | 0 | 0 |
14/05/2021 |
12.01
|
10,900 | 11.83 | 12.10 | 11.74 | 100 | 0 | 0.0 |
13/05/2021 |
11.83
|
32,800 | 11.30 | 11.83 | 10.58 | 0 | 0 | 0 |
12/05/2021 |
11.30
|
18,300 | 10.49 | 11.30 | 10.23 | 0 | 0 | 0 |
11/05/2021 |
10.49
|
20,000 | 11.30 | 11.30 | 10.49 | 0 | 0 | 0 |
10/05/2021 |
11.30
|
4,700 | 11.65 | 11.65 | 10.32 | 0 | 0 | 0 |
07/05/2021 |
11.65
|
9,300 | 11.56 | 11.83 | 11.21 | 0 | 0 | 0 |
06/05/2021 |
11.56
|
4,200 | 11.83 | 11.83 | 11.30 | 0 | 0 | 0 |
05/05/2021 |
11.83
|
28,300 | 11.74 | 12.01 | 11.65 | 0 | 0 | 0 |
04/05/2021 |
11.74
|
7,800 | 11.83 | 12.01 | 11.74 | 0 | 0 | 0 |
29/04/2021 |
11.83
|
12,900 | 11.74 | 12.01 | 11.74 | 0 | 0 | 0 |
28/04/2021 |
11.74
|
5,100 | 12.01 | 12.10 | 11.74 | 0 | 0 | 0 |
27/04/2021 |
12.01
|
6,600 | 12.45 | 12.45 | 11.83 | 0 | 0 | 0 |
26/04/2021 |
12.45
|
23,600 | 12.27 | 12.45 | 11.74 | 0 | 200 | -0.0 |
23/04/2021 |
12.27
|
27,300 | 11.74 | 12.45 | 11.56 | 0 | 0 | 0 |
22/04/2021 |
11.74
|
3,000 | 12.27 | 12.45 | 11.74 | 0 | 0 | 0 |
20/04/2021 |
12.27
|
4,900 | 12.98 | 12.98 | 12.27 | 0 | 0 | 0 |
19/04/2021 |
12.98
|
4,700 | 12.72 | 13.16 | 12.27 | 0 | 0 | 0 |
16/04/2021 |
12.72
|
23,500 | 12.81 | 12.90 | 11.83 | 0 | 0 | 0 |
15/04/2021 |
12.81
|
6,500 | 13.43 | 13.43 | 12.72 | 0 | 0 | 0 |
14/04/2021 |
13.43
|
9,503 | 13.34 | 13.43 | 11.65 | 0 | 0 | 0 |
13/04/2021 |
13.34
|
15,500 | 13.70 | 13.70 | 13.34 | 0 | 0 | 0 |
12/04/2021 |
13.70
|
39,400 | 13.96 | 14.14 | 13.34 | 0 | 0 | 0 |
09/04/2021 |
13.96
|
49,400 | 13.07 | 13.96 | 13.52 | 0 | 0 | 0 |
08/04/2021 |
13.07
|
10,200 | 13.34 | 13.34 | 12.45 | 0 | 0 | 0 |
07/04/2021 |
13.34
|
15,700 | 13.61 | 13.79 | 13.07 | 0 | 0 | 0 |
06/04/2021 |
13.61
|
4,200 | 13.34 | 13.61 | 13.34 | 0 | 0 | 0 |
05/04/2021 |
13.34
|
2,400 | 13.79 | 13.79 | 13.25 | 0 | 0 | 0 |
02/04/2021 |
13.79
|
5,300 | 13.79 | 13.87 | 13.79 | 0 | 0 | 0 |
01/04/2021 |
13.79
|
22,603 | 13.70 | 13.96 | 13.43 | 0 | 0 | 0 |
31/03/2021 |
13.70
|
21,600 | 13.07 | 13.96 | 12.98 | 0 | 0 | 0 |
30/03/2021 |
13.07
|
16,719 | 13.25 | 13.25 | 12.81 | 0 | 0 | 0 |
29/03/2021 |
13.25
|
17,811 | 12.90 | 13.61 | 11.65 | 100 | 0 | 0.0 |
26/03/2021 |
12.90
|
0 | 13.07 | 12.90 | 12.90 | 0 | 0 | 0 |
25/03/2021 |
13.07
|
8,300 | 12.90 | 13.07 | 12.54 | 0 | 0 | 0 |
24/03/2021 |
12.90
|
12,153 | 13.25 | 13.34 | 12.54 | 0 | 0 | 0 |
23/03/2021 |
13.25
|
21,515 | 13.61 | 13.61 | 11.47 | 0 | 0 | 0 |
22/03/2021 |
13.61
|
17,700 | 13.52 | 13.79 | 13.34 | 0 | 0 | 0 |
19/03/2021 |
13.52
|
11,919 | 13.79 | 13.79 | 13.52 | 0 | 0 | 0 |
18/03/2021 |
13.79
|
18,800 | 13.79 | 13.79 | 13.43 | 0 | 0 | 0 |
17/03/2021 |
13.79
|
14,700 | 13.70 | 14.14 | 13.16 | 0 | 0 | 0 |
16/03/2021 |
13.70
|
25,000 | 14.23 | 14.85 | 13.70 | 0 | 0 | 0 |
15/03/2021 |
14.23
|
37,000 | 13.70 | 14.41 | 13.43 | 0 | 0 | 0 |
12/03/2021 |
13.70
|
7,600 | 13.43 | 13.79 | 13.34 | 0 | 0 | 0 |
11/03/2021 |
13.43
|
24,600 | 13.34 | 13.96 | 13.34 | 0 | 0 | 0 |
10/03/2021 |
13.34
|
49,400 | 14.50 | 14.59 | 13.34 | 0 | 0 | 0 |
09/03/2021 |
14.50
|
57,200 | 15.12 | 16.72 | 13.87 | 0 | 0 | 0 |
08/03/2021 |
15.12
|
57,100 | 13.79 | 15.12 | 14.67 | 0 | 0 | 0 |
05/03/2021 |
13.79
|
113,100 | 12.27 | 13.79 | 12.18 | 0 | 0 | 0 |
04/03/2021 |
12.27
|
20,900 | 12.01 | 12.36 | 11.92 | 0 | 0 | 0 |
03/03/2021 |
12.01
|
19,300 | 12.01 | 12.01 | 11.65 | 0 | 0 | 0 |
02/03/2021 |
12.01
|
13,010 | 11.74 | 12.01 | 11.47 | 0 | 0 | 0 |
01/03/2021 |
11.74
|
23,800 | 11.12 | 11.74 | 11.12 | 0 | 0 | 0 |
26/02/2021 |
11.12
|
20,200 | 11.21 | 11.21 | 11.12 | 0 | 200 | -0.0 |
25/02/2021 |
11.21
|
16,800 | 11.12 | 11.21 | 10.94 | 0 | 0 | 0 |
24/02/2021 |
11.12
|
16,300 | 11.47 | 11.56 | 11.12 | 0 | 0 | 0 |
23/02/2021 |
11.47
|
8,621 | 11.12 | 11.92 | 11.12 | 0 | 0 | 0 |
22/02/2021 |
11.12
|
16,760 | 11.12 | 11.30 | 11.12 | 0 | 0 | 0 |
19/02/2021 |
11.12
|
20,000 | 11.12 | 11.21 | 11.12 | 0 | 0 | 0 |
18/02/2021 |
11.12
|
25,200 | 11.56 | 11.56 | 10.94 | 0 | 0 | 0 |
17/02/2021 |
11.56
|
2,800 | 11.47 | 11.56 | 10.85 | 0 | 0 | 0 |
09/02/2021 |
11.47
|
6,400 | 10.94 | 11.65 | 10.67 | 0 | 0 | 0 |
08/02/2021 |
10.94
|
35,100 | 11.92 | 11.92 | 10.23 | 300 | 0 | 0 |
05/02/2021 |
11.92
|
7,400 | 12.36 | 12.63 | 11.83 | 0 | 0 | 0 |