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) |
1.60 | 14.55% | 69,800 | 0 | 0 |
10
13.90
12.60
|
2 tháng
(2024-07-22) |
1.20 | 10.53% | 78,000 | 0 | 0 |
10
13.90
12.60
|
3 tháng
(2024-06-24) |
1.05 | 9.13% | 89,300 | 0 | 0 |
10
13.90
12.60
|
6 tháng
(2024-03-25) |
1.05 | 9.13% | 173,794 | 0 | 0 |
9.33
13.90
12.60
|
12 tháng
(2023-09-26) |
4.75 | 60.49% | 624,055 | -300 | -0.0 |
7.20
13.90
12.60
|
24 tháng
(2022-10-03) |
6.92 | 121.81% | 1,293,460 | 2,500 | 0.0 |
4.26
13.90
12.60
|
36 tháng
(2021-10-06) |
3.16 | 33.42% | 1,654,184 | -5,300 | -0.0 |
3.62
13.90
12.60
|
60 tháng
(2019-10-17) |
9.12 | 262.14% | 2,148,308 | 2,500 | 0.1 |
1.07
13.90
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2024 |
11.55
|
2,002 | 11.27 | 11.55 | 11.08 | 0 | 0 | 0 |
25/04/2024 |
11.36
|
100 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
24/04/2024 |
11.55
|
100 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
23/04/2024 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
22/04/2024 |
10.62
|
1,000 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
19/04/2024 |
9.33
|
1,500 | 10.62 | 10.62 | 9.33 | 0 | 0 | 0 |
17/04/2024 |
10.62
|
2,400 | 10.81 | 10.81 | 10.62 | 0 | 0 | 0 |
16/04/2024 |
10.81
|
7,300 | 10.71 | 10.81 | 10.71 | 0 | 0 | 0 |
15/04/2024 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
12/04/2024 |
9.51
|
6,400 | 11.18 | 11.18 | 9.51 | 0 | 0 | 0 |
11/04/2024 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
10/04/2024 |
11.08
|
100 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
09/04/2024 |
11.08
|
100 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
08/04/2024 |
10.90
|
600 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
05/04/2024 |
11.08
|
400 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
04/04/2024 |
9.70
|
400 | 10.90 | 10.90 | 9.70 | 0 | 0 | 0 |
03/04/2024 |
11.08
|
1,000 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
02/04/2024 |
10.99
|
3,911 | 11.08 | 11.08 | 10.99 | 0 | 0 | 0 |
01/04/2024 |
11.82
|
200 | 10.07 | 11.82 | 10.07 | 0 | 0 | 0 |
29/03/2024 |
11.36
|
600 | 12.01 | 12.01 | 11.36 | 0 | 0 | 0 |
28/03/2024 |
11.18
|
8,000 | 11.36 | 11.36 | 11.18 | 0 | 0 | 0 |
27/03/2024 |
11.36
|
10,000 | 11.45 | 11.45 | 11.36 | 0 | 0 | 0 |
26/03/2024 |
11.64
|
12,900 | 11.55 | 11.64 | 11.45 | 0 | 0 | 0 |
25/03/2024 |
11.55
|
6,080 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
22/03/2024 |
11.55
|
200 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
21/03/2024 |
11.55
|
3,010 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
20/03/2024 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
19/03/2024 |
11.45
|
1,100 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
18/03/2024 |
11.64
|
900 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
15/03/2024 |
11.82
|
4,300 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
14/03/2024 |
11.82
|
400 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
13/03/2024 |
11.92
|
500 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
12/03/2024 |
11.92
|
9,835 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
11/03/2024 |
11.92
|
2,000 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
08/03/2024 |
11.92
|
3,300 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
07/03/2024 |
11.92
|
5,000 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
06/03/2024 |
11.82
|
1,000 | 11.73 | 11.82 | 11.73 | 0 | 0 | 0 |
05/03/2024 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
04/03/2024 |
12.01
|
6 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
01/03/2024 |
12.01
|
3,500 | 11.55 | 12.01 | 11.55 | 0 | 0 | 0 |
29/02/2024 |
11.64
|
608 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
28/02/2024 |
11.64
|
9,200 | 11.55 | 12.01 | 11.27 | 0 | 0 | 0 |
27/02/2024 |
11.55
|
2,800 | 11.82 | 11.82 | 11.55 | 0 | 0 | 0 |
26/02/2024 |
11.92
|
2,000 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
23/02/2024 |
12.28
|
12,200 | 12.01 | 12.38 | 12.01 | 0 | 0 | 0 |
22/02/2024 |
12.01
|
8,010 | 12.10 | 12.10 | 12.01 | 0 | 0 | 0 |
21/02/2024 |
12.01
|
3,406 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
20/02/2024 |
13.39
|
101 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 |
19/02/2024 |
12.19
|
15,007 | 12.01 | 12.47 | 12.01 | 0 | 0 | 0 |
16/02/2024 |
11.55
|
11,601 | 11.82 | 12.38 | 11.08 | 0 | 0 | 0 |
15/02/2024 |
12.28
|
802 | 12.75 | 12.75 | 12.28 | 0 | 0 | 0 |
07/02/2024 |
12.75
|
500 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
06/02/2024 |
12.01
|
7,000 | 11.92 | 12.01 | 11.92 | 0 | 0 | 0 |
05/02/2024 |
11.36
|
6,400 | 11.73 | 11.73 | 11.36 | 0 | 0 | 0 |
02/02/2024 |
11.55
|
1,500 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
01/02/2024 |
12.01
|
37,520 | 11.27 | 12.75 | 11.27 | 0 | 0 | 0 |
31/01/2024 |
11.08
|
14,301 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
30/01/2024 |
11.08
|
14,000 | 11.45 | 11.45 | 10.25 | 0 | 0 | 0 |
29/01/2024 |
11.45
|
6,800 | 11.45 | 11.45 | 10.16 | 0 | 0 | 0 |
26/01/2024 |
11.64
|
12 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
25/01/2024 |
11.64
|
2,001 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
24/01/2024 |
11.64
|
31,300 | 11.45 | 11.64 | 11.45 | 0 | 0 | 0 |
23/01/2024 |
10.16
|
2,900 | 10.07 | 10.16 | 10.07 | 0 | 0 | 0 |
22/01/2024 |
10.16
|
4,100 | 11.08 | 11.08 | 9.98 | 0 | 0 | 0 |
19/01/2024 |
10.07
|
5,900 | 9.88 | 10.16 | 9.88 | 0 | 0 | 0 |
18/01/2024 |
9.88
|
8,301 | 9.70 | 10.16 | 9.70 | 0 | 0 | 0 |
17/01/2024 |
9.88
|
200 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
16/01/2024 |
10.16
|
200 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
15/01/2024 |
9.24
|
6,300 | 8.59 | 9.98 | 8.59 | 0 | 0 | 0 |
12/01/2024 |
9.98
|
1,300 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
11/01/2024 |
10.16
|
2,100 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
10/01/2024 |
10.16
|
21,400 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
09/01/2024 |
10.16
|
13,100 | 10.25 | 10.25 | 10.16 | 0 | 0 | 0 |
08/01/2024 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
05/01/2024 |
10.16
|
19,200 | 10.62 | 10.62 | 10.16 | 0 | 0 | 0 |
04/01/2024 |
10.53
|
4,700 | 10.62 | 10.62 | 10.53 | 0 | 0 | 0 |
03/01/2024 |
10.62
|
1,600 | 10.44 | 10.62 | 10.44 | 0 | 0 | 0 |
02/01/2024 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
29/12/2023 |
10.71
|
15,500 | 10.35 | 10.71 | 10.35 | 0 | 0 | 0 |
28/12/2023 |
10.71
|
1,100 | 10.81 | 11.08 | 10.71 | 0 | 0 | 0 |
27/12/2023 |
9.98
|
9,200 | 10.16 | 10.71 | 9.98 | 0 | 0 | 0 |
26/12/2023 |
9.70
|
3,000 | 10.99 | 10.99 | 9.70 | 0 | 0 | 0 |
25/12/2023 |
9.61
|
804 | 9.42 | 10.07 | 9.42 | 0 | 0 | 0 |
22/12/2023 |
8.96
|
9,700 | 8.59 | 9.24 | 8.59 | 0 | 300 | -0.0 |
21/12/2023 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
20/12/2023 |
8.31
|
300 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
19/12/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
18/12/2023 |
8.31
|
3,600 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
15/12/2023 |
8.31
|
600 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
14/12/2023 |
8.31
|
7,400 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
13/12/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
12/12/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
11/12/2023 |
8.31
|
1,000 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
08/12/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
07/12/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
06/12/2023 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
05/12/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
04/12/2023 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
01/12/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
30/11/2023 |
8.31
|
2,100 | 8.22 | 8.31 | 8.22 | 0 | 0 | 0 |