Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1 | 5.56% | 18,200 | 277 | 0.0 |
17.70
19
18
|
2 tháng
(2024-07-22) |
1.10 | 6.15% | 55,500 | 7,277 | 0.1 |
17.60
19
18
|
3 tháng
(2024-06-24) |
1.10 | 6.15% | 88,000 | 10,067 | 0.2 |
17.50
19
18
|
6 tháng
(2024-03-25) |
3.84 | 25.36% | 433,800 | 11,967 | 0.2 |
15.07
19
18
|
12 tháng
(2023-09-26) |
4.30 | 29.25% | 714,700 | -133,033 | -2.1 |
13.79
19
18
|
24 tháng
(2022-10-03) |
4.78 | 33.60% | 802,968 | -127,933 | -2.0 |
10.96
19
18
|
36 tháng
(2021-10-06) |
2.83 | 17.48% | 1,164,729 | -119,133 | -1.8 |
10.96
21.46
18
|
60 tháng
(2019-10-17) |
6.16 | 48.03% | 1,707,831 | -111,553 | -1.5 |
9.63
21.46
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
05/02/2021 |
12.02
|
100 | 12.86 | 12.86 | 12.02 | 0 | 0 | 0 |
04/02/2021 |
12.86
|
12,100 | 12.58 | 12.86 | 11.67 | 0 | 0 | 0 |
03/02/2021 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
02/02/2021 |
12.58
|
400 | 11.95 | 12.58 | 11.53 | 0 | 0 | 0 |
01/02/2021 |
11.95
|
300 | 12.58 | 12.58 | 11.95 | 100 | 0 | 0.0 |
29/01/2021 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
28/01/2021 |
12.58
|
1,900 | 11.95 | 12.58 | 11.67 | 0 | 0 | 0 |
27/01/2021 |
11.95
|
5,200 | 11.95 | 13.14 | 11.95 | 0 | 0 | 0 |
26/01/2021 |
11.95
|
4,400 | 12.23 | 12.23 | 11.95 | 0 | 0 | 0 |
25/01/2021 |
12.23
|
100 | 12.58 | 12.58 | 12.23 | 0 | 0 | 0 |
22/01/2021 |
12.58
|
1,300 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
21/01/2021 |
12.58
|
2,000 | 12.44 | 12.58 | 12.58 | 0 | 0 | 0 |
20/01/2021 |
12.44
|
100 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
19/01/2021 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
18/01/2021 |
12.44
|
500 | 11.88 | 12.44 | 11.60 | 0 | 0 | 0 |
15/01/2021 |
11.88
|
200 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
14/01/2021 |
11.88
|
800 | 11.95 | 11.95 | 11.81 | 0 | 0 | 0 |
13/01/2021 |
11.95
|
600 | 12.02 | 12.02 | 11.74 | 0 | 0 | 0 |
12/01/2021 |
12.02
|
100 | 11.67 | 12.02 | 12.02 | 0 | 0 | 0 |
11/01/2021 |
11.67
|
100 | 11.60 | 11.67 | 11.67 | 0 | 0 | 0 |
08/01/2021 |
11.60
|
700 | 11.53 | 12.23 | 11.60 | 0 | 0 | 0 |
07/01/2021 |
11.53
|
400 | 11.25 | 11.53 | 11.18 | 0 | 0 | 0 |
06/01/2021 |
11.25
|
200 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
05/01/2021 |
11.25
|
120 | 11.18 | 11.25 | 11.25 | 0 | 0 | 0 |
04/01/2021 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
31/12/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
30/12/2020 |
11.18
|
20 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
29/12/2020 |
11.18
|
1,300 | 11.25 | 11.25 | 11.18 | 0 | 0 | 0 |
28/12/2020 |
11.25
|
26,500 | 11.32 | 11.39 | 11.25 | 0 | 0 | 0 |
25/12/2020 |
11.32
|
916 | 11.18 | 11.32 | 11.32 | 0 | 0 | 0 |
24/12/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
23/12/2020 |
11.18
|
15 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
22/12/2020 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
21/12/2020 |
11.18
|
59 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
18/12/2020 |
11.18
|
100 | 10.90 | 11.18 | 11.18 | 0 | 0 | 0 |
17/12/2020 |
10.90
|
1,115 | 11.60 | 11.67 | 10.90 | 0 | 0 | 0 |
16/12/2020 |
11.60
|
130 | 11.53 | 11.60 | 11.60 | 0 | 0 | 0 |
15/12/2020 |
11.53
|
319 | 11.18 | 11.53 | 11.46 | 0 | 0 | 0 |
14/12/2020 |
11.18
|
2,200 | 11.46 | 11.46 | 11.18 | 0 | 0 | 0 |
11/12/2020 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
10/12/2020 |
11.46
|
7,400 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
09/12/2020 |
11.46
|
1,759 | 11.46 | 11.46 | 11.46 | 200 | 0 | 0.0 |
08/12/2020 |
11.46
|
1,339 | 11.46 | 11.46 | 10.83 | 0 | 0 | 0 |
07/12/2020 |
11.46
|
10 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
04/12/2020 |
11.46
|
550 | 11.46 | 11.46 | 11.46 | 30 | 0 | 0.0 |
03/12/2020 |
11.46
|
29 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
02/12/2020 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
01/12/2020 |
11.46
|
800 | 11.53 | 11.53 | 11.46 | 0 | 0 | 0 |
30/11/2020 |
11.53
|
100 | 11.25 | 11.53 | 11.53 | 0 | 0 | 0 |
27/11/2020 |
11.25
|
100 | 11.11 | 11.25 | 11.25 | 0 | 0 | 0 |
26/11/2020 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
25/11/2020 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
24/11/2020 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
23/11/2020 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
20/11/2020 |
11.11
|
100 | 10.69 | 11.11 | 11.11 | 0 | 0 | 0 |
19/11/2020 |
10.69
|
100 | 10.62 | 10.69 | 10.69 | 0 | 0 | 0 |
18/11/2020 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
17/11/2020 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
16/11/2020 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
13/11/2020 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
12/11/2020 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
11/11/2020 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
10/11/2020 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
09/11/2020 |
10.62
|
500 | 10.55 | 10.83 | 10.62 | 0 | 0 | 0 |
06/11/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
05/11/2020 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
04/11/2020 |
10.55
|
100 | 10.62 | 10.62 | 10.55 | 0 | 0 | 0 |
03/11/2020 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
02/11/2020 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
30/10/2020 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
29/10/2020 |
10.62
|
100 | 10.83 | 10.83 | 10.62 | 0 | 0 | 0 |
28/10/2020 |
10.83
|
50 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
27/10/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
26/10/2020 |
10.83
|
1 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
23/10/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
22/10/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
21/10/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
20/10/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
19/10/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
16/10/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
15/10/2020 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
14/10/2020 |
10.83
|
10 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
13/10/2020 |
10.83
|
20 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
12/10/2020 |
10.83
|
500 | 11.18 | 11.18 | 10.83 | 0 | 0 | 0 |
09/10/2020 |
11.18
|
200 | 10.83 | 11.18 | 11.18 | 0 | 0 | 0 |
08/10/2020 |
10.83
|
530 | 11.53 | 11.53 | 10.83 | 0 | 0 | 0 |
07/10/2020 |
11.53
|
7,000 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
06/10/2020 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
05/10/2020 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
02/10/2020 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
01/10/2020 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
30/09/2020 |
11.53
|
25 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
29/09/2020 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
28/09/2020 |
11.53
|
20,000 | 10.90 | 11.53 | 11.53 | 20,000 | 0 | 0.3 |
25/09/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
24/09/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
23/09/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
22/09/2020 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
21/09/2020 |
10.90
|
500 | 10.83 | 10.90 | 10.90 | 0 | 0 | 0 |