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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
05/02/2021 |
10.60
|
1,100 | 10.60 | 10.60 | 10.60 | 0 | 1,100 | -0.0 |
04/02/2021 |
10.60
|
196 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
03/02/2021 |
10.60
|
1,300 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
02/02/2021 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
01/02/2021 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
29/01/2021 |
10.70
|
31,405 | 10.70 | 10.70 | 9.80 | 0 | 1,700 | -0.0 |
28/01/2021 |
10.70
|
4,300 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
27/01/2021 |
10.90
|
100 | 10.50 | 10.90 | 10.90 | 0 | 0 | 0 |
26/01/2021 |
10.50
|
5,500 | 11.20 | 11.20 | 10.50 | 0 | 0 | 0 |
25/01/2021 |
11.20
|
500 | 11 | 11.20 | 11.20 | 0 | 0 | 0 |
22/01/2021 |
11
|
7,500 | 11 | 11 | 11 | 0 | 7,500 | -0.1 |
21/01/2021 |
11
|
16,800 | 12 | 12 | 10.80 | 0 | 1,700 | -0.0 |
20/01/2021 |
12
|
15,600 | 11 | 12.10 | 10.70 | 0 | 14,100 | -0.2 |
19/01/2021 |
11
|
1,800 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
18/01/2021 |
11.60
|
4,500 | 11.70 | 11.70 | 11.40 | 0 | 2,200 | -0.0 |
15/01/2021 |
11.70
|
8,802 | 12.40 | 12.40 | 11.70 | 0 | 1,100 | -0.0 |
14/01/2021 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
13/01/2021 |
12.40
|
7,900 | 11.90 | 12.70 | 11.40 | 0 | 6,700 | -0.1 |
12/01/2021 |
11.90
|
6,700 | 11.80 | 11.90 | 11.30 | 0 | 200 | -0.0 |
11/01/2021 |
11.80
|
12,400 | 11.90 | 11.90 | 11.70 | 0 | 8,800 | -0.1 |
08/01/2021 |
11.90
|
9,700 | 11.70 | 11.90 | 11.60 | 0 | 1,700 | -0.0 |
07/01/2021 |
11.70
|
800 | 11.70 | 12 | 11.70 | 0 | 0 | 0 |
06/01/2021 |
11.70
|
1,300 | 12 | 12 | 11.70 | 0 | 1,200 | -0.0 |
05/01/2021 |
12
|
1,200 | 11.70 | 12 | 11.70 | 0 | 100 | -0.0 |
04/01/2021 |
11.70
|
2,700 | 12 | 12 | 11.60 | 0 | 1,000 | -0.0 |
31/12/2020 |
12
|
100 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
30/12/2020 |
12.10
|
1,600 | 12.20 | 12.20 | 12.10 | 0 | 100 | -0.0 |
29/12/2020 |
12.20
|
5,050 | 12.10 | 12.20 | 12.10 | 0 | 3,200 | -0.0 |
28/12/2020 |
12.10
|
1,110 | 12.20 | 12.20 | 11.60 | 0 | 900 | -0.0 |
25/12/2020 |
12.20
|
20 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
24/12/2020 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
23/12/2020 |
12.20
|
150 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
22/12/2020 |
12.30
|
5,100 | 12 | 12.30 | 11.90 | 0 | 2,800 | -0.0 |
21/12/2020 |
12
|
1,510 | 12.40 | 12.40 | 11.60 | 0 | 0 | 0 |
18/12/2020 |
12.40
|
784 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
17/12/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
16/12/2020 |
12.50
|
3,500 | 12.40 | 12.50 | 11.50 | 0 | 2,700 | -0.0 |
15/12/2020 |
12.40
|
1,020 | 12.50 | 12.50 | 11.50 | 0 | 0 | 0 |
14/12/2020 |
12.50
|
310 | 12.50 | 12.50 | 12.50 | 0 | 200 | -0.0 |
11/12/2020 |
12.50
|
310 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
10/12/2020 |
12.60
|
100 | 11.80 | 12.60 | 12.60 | 0 | 0 | 0 |
09/12/2020 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
08/12/2020 |
11.80
|
200 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0 |
07/12/2020 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
04/12/2020 |
11.90
|
610 | 12 | 12 | 11.90 | 0 | 0 | 0 |
03/12/2020 |
12
|
383 | 12 | 12.90 | 12 | 0 | 0 | 0 |
02/12/2020 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
01/12/2020 |
12
|
5,601 | 12 | 12 | 12 | 0 | 3,000 | -0.0 |
30/11/2020 |
12
|
1,000 | 12.40 | 13.10 | 12 | 0 | 0 | 0 |
27/11/2020 |
12.40
|
400 | 12.40 | 13.30 | 12.40 | 0 | 0 | 0 |
26/11/2020 |
12.40
|
410 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
25/11/2020 |
12.40
|
800 | 12.40 | 12.40 | 12.40 | 0 | 800 | -0.0 |
24/11/2020 |
12.40
|
800 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
23/11/2020 |
12.50
|
5,999 | 12.50 | 12.50 | 11.40 | 0 | 1,700 | -0.0 |
20/11/2020 |
12.50
|
420 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
19/11/2020 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
18/11/2020 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
17/11/2020 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
16/11/2020 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
13/11/2020 |
12.60
|
50 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
12/11/2020 |
12.60
|
210 | 12.70 | 12.70 | 11.50 | 0 | 0 | 0 |
11/11/2020 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
10/11/2020 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
09/11/2020 |
12.70
|
100 | 11.80 | 12.70 | 12.70 | 0 | 0 | 0 |
06/11/2020 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 100 | -0.0 |
05/11/2020 |
11.80
|
500 | 12.20 | 12.20 | 11 | 0 | 0 | 0 |
04/11/2020 |
12.20
|
1,100 | 11.20 | 12.20 | 12.10 | 0 | 1,000 | -0.0 |
03/11/2020 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
02/11/2020 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
30/10/2020 |
11.20
|
11,400 | 10.70 | 11.20 | 10.20 | 0 | 4,800 | -0.1 |
29/10/2020 |
10.70
|
3,300 | 11.80 | 11.80 | 10.70 | 0 | 0 | 0 |
28/10/2020 |
11.80
|
4,500 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 |
27/10/2020 |
11.70
|
1,700 | 12 | 12 | 11.70 | 0 | 0 | 0 |
26/10/2020 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
23/10/2020 |
12
|
127 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
22/10/2020 |
12.80
|
200 | 12.10 | 12.80 | 11.10 | 0 | 0 | 0 |
21/10/2020 |
12.10
|
13 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
20/10/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
19/10/2020 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
16/10/2020 |
12.10
|
500 | 12.10 | 13 | 12.10 | 0 | 0 | 0 |
15/10/2020 |
12.10
|
100 | 12.80 | 12.80 | 12.10 | 0 | 0 | 0 |
14/10/2020 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
13/10/2020 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
12/10/2020 |
12.80
|
2,500 | 13.50 | 13.50 | 12.80 | 0 | 0 | 0 |
09/10/2020 |
13.50
|
1,130 | 12.80 | 13.80 | 13.50 | 0 | 0 | 0 |
08/10/2020 |
12.80
|
100 | 11.70 | 12.80 | 12.80 | 0 | 0 | 0 |
07/10/2020 |
11.70
|
100 | 12.50 | 12.50 | 11.70 | 0 | 0 | 0 |
06/10/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
05/10/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
02/10/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
01/10/2020 |
12.50
|
10 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
30/09/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
29/09/2020 |
12.50
|
10 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
28/09/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
25/09/2020 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
24/09/2020 |
12.50
|
300 | 13 | 13 | 12.30 | 0 | 0 | 0 |
23/09/2020 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
22/09/2020 |
13
|
19 | 13 | 13 | 13 | 0 | 0 | 0 |
21/09/2020 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |