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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2021 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
01/02/2021 |
11.65
|
3,600 | 11.25 | 11.71 | 11.05 | 0 | 700 | -0.0 |
29/01/2021 |
11.25
|
1,600 | 10.59 | 11.25 | 11.18 | 0 | 500 | -0.0 |
28/01/2021 |
10.59
|
6,500 | 11.32 | 11.32 | 10.59 | 0 | 0 | 0 |
27/01/2021 |
11.32
|
600 | 11.32 | 11.91 | 11.32 | 0 | 0 | 0 |
26/01/2021 |
11.32
|
3,600 | 12.04 | 12.04 | 11.28 | 0 | 0 | 0 |
25/01/2021 |
12.04
|
1,800 | 11.85 | 12.11 | 11.71 | 0 | 0 | 0 |
22/01/2021 |
11.85
|
9,500 | 11.71 | 12.24 | 11.71 | 0 | 0 | 0 |
21/01/2021 |
11.71
|
7,500 | 11.71 | 11.75 | 11.71 | 0 | 0 | 0 |
20/01/2021 |
11.71
|
1,700 | 11.45 | 12.18 | 11.71 | 0 | 0 | 0 |
19/01/2021 |
11.45
|
7,100 | 12.31 | 12.31 | 11.45 | 0 | 0 | 0 |
18/01/2021 |
12.31
|
600 | 12.24 | 13.07 | 12.31 | 0 | 0 | 0 |
15/01/2021 |
12.24
|
200 | 12.18 | 12.71 | 12.24 | 0 | 0 | 0 |
14/01/2021 |
12.18
|
14,600 | 11.98 | 12.18 | 11.71 | 13,300 | 0 | 0.2 |
13/01/2021 |
11.98
|
9,100 | 11.35 | 12.14 | 11.45 | 2,000 | 0 | 0.0 |
12/01/2021 |
11.35
|
200 | 11.65 | 12.18 | 11.35 | 0 | 0 | 0 |
11/01/2021 |
11.65
|
2,100 | 11.38 | 12.18 | 11.28 | 0 | 0 | 0 |
08/01/2021 |
11.38
|
900 | 11.55 | 11.55 | 11.38 | 0 | 0 | 0 |
07/01/2021 |
11.55
|
6,200 | 11.38 | 11.55 | 11.45 | 0 | 0 | 0 |
06/01/2021 |
11.38
|
100 | 11.32 | 11.38 | 11.38 | 0 | 0 | 0 |
05/01/2021 |
11.32
|
3,500 | 11.42 | 11.42 | 11.32 | 0 | 0 | 0 |
04/01/2021 |
11.42
|
1,800 | 11.32 | 11.45 | 11.42 | 0 | 0 | 0 |
31/12/2020 |
11.32
|
460 | 11.42 | 11.68 | 11.32 | 0 | 0 | 0 |
30/12/2020 |
11.42
|
2,200 | 11.32 | 11.42 | 11.32 | 0 | 0 | 0 |
29/12/2020 |
11.32
|
250 | 11.38 | 11.38 | 11.32 | 0 | 0 | 0 |
28/12/2020 |
11.38
|
5,000 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
25/12/2020 |
11.38
|
1,000 | 11.15 | 11.38 | 11.12 | 0 | 0 | 0 |
24/12/2020 |
11.15
|
1,080 | 11.32 | 11.32 | 11.15 | 0 | 0 | 0 |
23/12/2020 |
11.32
|
960 | 11.38 | 11.68 | 11.12 | 0 | 0 | 0 |
22/12/2020 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
21/12/2020 |
11.38
|
2,440 | 11.18 | 11.48 | 11.25 | 0 | 10 | -0.0 |
18/12/2020 |
11.18
|
430 | 11.35 | 11.35 | 11.18 | 0 | 0 | 0 |
17/12/2020 |
11.35
|
190 | 11.35 | 11.35 | 11.32 | 0 | 0 | 0 |
16/12/2020 |
11.35
|
2,500 | 11.28 | 11.35 | 11.28 | 0 | 0 | 0 |
15/12/2020 |
11.28
|
870 | 11.05 | 11.28 | 10.99 | 0 | 0 | 0 |
14/12/2020 |
11.05
|
6,530 | 11.05 | 11.08 | 11.05 | 0 | 0 | 0 |
11/12/2020 |
11.05
|
20 | 11.25 | 11.25 | 11.05 | 0 | 0 | 0 |
10/12/2020 |
11.25
|
1,820 | 11.12 | 11.25 | 11.18 | 1,120 | 0 | 0.0 |
09/12/2020 |
11.12
|
660 | 11.25 | 11.28 | 11.12 | 0 | 0 | 0 |
08/12/2020 |
11.25
|
2,070 | 11.18 | 11.25 | 10.99 | 0 | 0 | 0 |
07/12/2020 |
11.18
|
910 | 11.25 | 11.25 | 11.12 | 0 | 0 | 0 |
04/12/2020 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
03/12/2020 |
11.25
|
1,310 | 11.02 | 11.51 | 11.05 | 0 | 0 | 0 |
02/12/2020 |
11.02
|
970 | 11.32 | 11.32 | 11.02 | 0 | 0 | 0 |
01/12/2020 |
11.32
|
5,850 | 11.28 | 11.42 | 11.32 | 0 | 0 | 0 |
30/11/2020 |
11.28
|
3,090 | 11.25 | 11.48 | 11.28 | 0 | 0 | 0 |
27/11/2020 |
11.25
|
1,950 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
26/11/2020 |
11.25
|
2,030 | 11.25 | 11.38 | 11.25 | 0 | 0 | 0 |
25/11/2020 |
11.25
|
3,130 | 11.42 | 11.42 | 11.25 | 0 | 0 | 0 |
24/11/2020 |
11.42
|
3,020 | 11.25 | 11.48 | 10.99 | 0 | 0 | 0 |
23/11/2020 |
11.25
|
210 | 11.25 | 11.25 | 11.25 | 0 | 210 | -0.0 |
20/11/2020 |
11.25
|
4,010 | 11.08 | 11.25 | 10.92 | 0 | 0 | 0 |
19/11/2020 |
11.08
|
3,090 | 11.45 | 11.45 | 11.08 | 0 | 1,550 | -0.0 |
18/11/2020 |
11.45
|
1,330 | 11.45 | 11.45 | 11.02 | 0 | 30 | -0.0 |
17/11/2020 |
11.45
|
540 | 11.51 | 11.51 | 10.99 | 0 | 0 | 0 |
16/11/2020 |
11.51
|
2,450 | 11.51 | 11.51 | 11.25 | 0 | 0 | 0 |
13/11/2020 |
11.51
|
220 | 11.51 | 11.51 | 11.12 | 10 | 0 | 0.0 |
12/11/2020 |
11.51
|
1,020 | 11.48 | 11.65 | 11.02 | 0 | 0 | 0 |
11/11/2020 |
11.48
|
160 | 11.48 | 11.48 | 11.32 | 0 | 0 | 0 |
10/11/2020 |
11.48
|
320 | 11.32 | 11.71 | 11.32 | 0 | 0 | 0 |
09/11/2020 |
11.32
|
2,110 | 11.45 | 11.45 | 11.25 | 0 | 0 | 0 |
06/11/2020 |
11.45
|
320 | 11.38 | 11.75 | 11.25 | 0 | 0 | 0 |
05/11/2020 |
11.38
|
560 | 11.38 | 11.58 | 10.65 | 0 | 0 | 0 |
04/11/2020 |
11.38
|
3,020 | 11.18 | 11.51 | 11.05 | 0 | 0 | 0 |
03/11/2020 |
11.18
|
180 | 11.71 | 11.71 | 11.12 | 0 | 0 | 0 |
02/11/2020 |
11.71
|
4,160 | 11.71 | 11.71 | 10.99 | 0 | 0 | 0 |
30/10/2020 |
11.71
|
680 | 12.01 | 12.01 | 11.32 | 0 | 0 | 0 |
29/10/2020 |
12.01
|
390 | 11.51 | 12.01 | 10.72 | 0 | 0 | 0 |
28/10/2020 |
11.51
|
830 | 11.78 | 11.78 | 11.45 | 0 | 0 | 0 |
27/10/2020 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |
26/10/2020 |
11.78
|
270 | 11.48 | 11.78 | 11.48 | 0 | 0 | 0 |
23/10/2020 |
11.48
|
150 | 11.78 | 11.78 | 11.48 | 0 | 0 | 0 |
22/10/2020 |
11.78
|
4,230 | 11.55 | 11.81 | 11.51 | 0 | 0 | 0 |
21/10/2020 |
11.55
|
900 | 11.88 | 11.88 | 11.55 | 0 | 0 | 0 |
20/10/2020 |
11.88
|
150 | 11.88 | 11.88 | 11.58 | 0 | 0 | 0 |
19/10/2020 |
11.88
|
1,620 | 11.61 | 12.01 | 11.58 | 0 | 0 | 0 |
16/10/2020 |
11.61
|
240 | 11.78 | 11.98 | 11.61 | 0 | 0 | 0 |
15/10/2020 |
11.78
|
130 | 11.88 | 11.88 | 11.51 | 0 | 0 | 0 |
14/10/2020 |
11.88
|
1,970 | 11.61 | 11.88 | 11.58 | 0 | 0 | 0 |
13/10/2020 |
11.61
|
1,090 | 11.91 | 11.91 | 11.51 | 0 | 0 | 0 |
12/10/2020 |
11.91
|
430 | 11.98 | 11.98 | 11.91 | 10 | 0 | 0.0 |
09/10/2020 |
11.98
|
1,800 | 11.91 | 12.51 | 11.91 | 0 | 0 | 0 |
08/10/2020 |
11.91
|
7,890 | 11.91 | 12.04 | 11.65 | 0 | 0 | 0 |
07/10/2020 |
11.91
|
2,410 | 11.91 | 11.91 | 11.65 | 0 | 0 | 0 |
06/10/2020 |
11.91
|
4,550 | 11.78 | 11.91 | 11.58 | 0 | 0 | 0 |
05/10/2020 |
11.78
|
4,260 | 11.78 | 11.91 | 11.55 | 0 | 0 | 0 |
02/10/2020 |
11.78
|
1,890 | 11.81 | 12.01 | 11.75 | 0 | 0 | 0 |
01/10/2020 |
11.81
|
2,290 | 12.08 | 12.08 | 11.71 | 0 | 0 | 0 |
30/09/2020 |
12.08
|
11,280 | 12.08 | 12.08 | 11.58 | 0 | 0 | 0 |
29/09/2020 |
12.08
|
40,430 | 12.38 | 12.44 | 11.58 | 10 | 0 | 0.0 |
28/09/2020 |
12.38
|
5,790 | 12.44 | 12.44 | 12.11 | 0 | 0 | 0 |
25/09/2020 |
12.44
|
20 | 12.41 | 12.44 | 12.44 | 0 | 0 | 0 |
24/09/2020 |
12.41
|
14,840 | 12.38 | 12.51 | 12.11 | 2,200 | 0 | 0.0 |
23/09/2020 |
12.38
|
2,490 | 12.34 | 12.38 | 12.24 | 0 | 0 | 0 |
22/09/2020 |
12.34
|
12,320 | 12.24 | 12.34 | 12.04 | 0 | 0 | 0 |
21/09/2020 |
12.24
|
2,640 | 12.38 | 12.38 | 12.24 | 0 | 0 | 0 |
18/09/2020 |
12.38
|
12,740 | 12.38 | 12.38 | 12.18 | 0 | 0 | 0 |
17/09/2020 |
12.38
|
6,360 | 12.38 | 12.38 | 12.18 | 0 | 640 | -0.0 |
16/09/2020 |
12.38
|
3,200 | 12.38 | 12.47 | 12.38 | 200 | 0 | 0.0 |
15/09/2020 |
12.38
|
5,540 | 12.57 | 12.57 | 12.38 | 0 | 0 | 0 |