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) |
-0.60 | -3.47% | 297,800 | 200 | 0.0 |
15.80
17.30
16
|
2 tháng
(2024-07-22) |
-4.40 | -20.86% | 754,200 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-21) |
-4.88 | -22.60% | 2,221,200 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
0.50 | 3.08% | 3,678,508 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-25) |
0.58 | 3.58% | 5,532,509 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-09-30) |
5.64 | 50.93% | 7,207,443 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-05) |
9.59 | 134.79% | 12,369,801 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-16) |
14.41 | 628.65% | 17,279,335 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
11.22
|
1,800 | 11.46 | 11.46 | 10.91 | 0 | 0 | 0 |
06/07/2023 |
11.46
|
4,600 | 11.30 | 11.46 | 10.83 | 0 | 0 | 0 |
05/07/2023 |
11.30
|
6,494 | 11.30 | 11.54 | 11.30 | 0 | 4,000 | -0.1 |
04/07/2023 |
11.30
|
23,100 | 10.51 | 11.78 | 10.59 | 0 | 0 | 0 |
03/07/2023 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
30/06/2023 |
10.51
|
10,200 | 10.35 | 10.83 | 10.35 | 0 | 0 | 0 |
29/06/2023 |
10.35
|
13,549 | 10.35 | 10.99 | 10.35 | 0 | 0 | 0 |
28/06/2023 |
10.35
|
11,610 | 10.67 | 10.67 | 10.35 | 0 | 0 | 0 |
27/06/2023 |
10.67
|
200 | 10.35 | 10.67 | 10.67 | 0 | 0 | 0 |
26/06/2023 |
10.35
|
4,500 | 10.43 | 10.59 | 10.35 | 0 | 0 | 0 |
23/06/2023 |
10.43
|
3,700 | 10.67 | 10.67 | 10.43 | 0 | 1,800 | -0.0 |
22/06/2023 |
10.67
|
4,600 | 10.35 | 10.67 | 10.35 | 0 | 0 | 0 |
21/06/2023 |
10.35
|
8,202 | 10.35 | 10.43 | 10.35 | 0 | 0 | 0 |
20/06/2023 |
10.35
|
4,303 | 10.59 | 10.59 | 10.35 | 0 | 0 | 0 |
19/06/2023 |
10.59
|
8,401 | 10.27 | 10.67 | 10.12 | 0 | 0 | 0 |
16/06/2023 |
10.27
|
7,400 | 10.04 | 10.99 | 10.27 | 0 | 0 | 0 |
15/06/2023 |
10.04
|
200 | 10.12 | 10.12 | 10.04 | 0 | 0 | 0 |
14/06/2023 |
10.12
|
1,805 | 9.88 | 10.27 | 10.12 | 0 | 0 | 0 |
13/06/2023 |
9.88
|
10,900 | 10.27 | 10.27 | 9.88 | 0 | 0 | 0 |
12/06/2023 |
10.27
|
6,101 | 9.96 | 10.27 | 9.56 | 0 | 0 | 0 |
09/06/2023 |
9.96
|
4,529 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
08/06/2023 |
9.96
|
5,831 | 10.20 | 10.20 | 9.88 | 0 | 0 | 0 |
07/06/2023 |
10.20
|
10,100 | 10.20 | 10.20 | 9.72 | 0 | 0 | 0 |
06/06/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
05/06/2023 |
10.20
|
0 | 10.04 | 10.20 | 10.20 | 0 | 0 | 0 |
02/06/2023 |
10.04
|
200 | 10.12 | 10.27 | 10.04 | 0 | 0 | 0 |
01/06/2023 |
10.12
|
1,532 | 9.96 | 10.12 | 9.96 | 0 | 0 | 0 |
31/05/2023 |
9.96
|
1,154 | 10.04 | 10.04 | 9.96 | 0 | 0 | 0 |
30/05/2023 |
10.04
|
831 | 9.72 | 10.27 | 9.56 | 0 | 0 | 0 |
29/05/2023 |
9.72
|
3,200 | 10.27 | 10.27 | 9.48 | 0 | 0 | 0 |
26/05/2023 |
10.27
|
800 | 10.27 | 10.27 | 10.20 | 0 | 0 | 0 |
25/05/2023 |
10.27
|
1,800 | 11.06 | 11.06 | 9.72 | 0 | 0 | 0 |
24/05/2023 |
11.06
|
1,600 | 11.06 | 11.06 | 9.48 | 0 | 0 | 0 |
23/05/2023 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
22/05/2023 |
11.06
|
200 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
19/05/2023 |
11.06
|
101 | 10.20 | 11.06 | 11.06 | 0 | 0 | 0 |
18/05/2023 |
10.20
|
1,000 | 10.27 | 11.54 | 10.20 | 0 | 0 | 0 |
17/05/2023 |
10.27
|
355 | 11.06 | 11.06 | 10.27 | 0 | 0 | 0 |
16/05/2023 |
11.06
|
200 | 9.96 | 11.06 | 10.99 | 0 | 0 | 0 |
15/05/2023 |
9.96
|
12,600 | 10.99 | 10.99 | 9.96 | 4,000 | 0 | 0.1 |
12/05/2023 |
10.99
|
255 | 9.80 | 10.99 | 10.99 | 0 | 0 | 0 |
11/05/2023 |
9.80
|
12,000 | 10.27 | 10.91 | 9.48 | 0 | 0 | 0 |
10/05/2023 |
10.27
|
2,110 | 10.99 | 10.99 | 10.27 | 0 | 0 | 0 |
09/05/2023 |
10.99
|
12 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
08/05/2023 |
10.99
|
17 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
05/05/2023 |
10.99
|
100 | 9.88 | 10.99 | 10.99 | 0 | 0 | 0 |
04/05/2023 |
9.88
|
504 | 10.20 | 10.20 | 9.88 | 0 | 0 | 0 |
28/04/2023 |
10.20
|
100 | 9.88 | 10.20 | 10.20 | 0 | 0 | 0 |
27/04/2023 |
9.88
|
3,900 | 10.27 | 10.27 | 9.88 | 0 | 0 | 0 |
26/04/2023 |
10.27
|
1,400 | 9.88 | 10.27 | 9.33 | 0 | 0 | 0 |
25/04/2023 |
9.88
|
2,200 | 10.20 | 10.20 | 9.88 | 0 | 0 | 0 |
24/04/2023 |
10.20
|
1,300 | 10.27 | 10.27 | 10.04 | 0 | 0 | 0 |
21/04/2023 |
10.27
|
4,800 | 10.27 | 10.27 | 9.88 | 0 | 0 | 0 |
20/04/2023 |
10.27
|
1,305 | 9.64 | 10.91 | 10.27 | 0 | 0 | 0 |
19/04/2023 |
9.64
|
3,400 | 10.43 | 10.43 | 9.64 | 0 | 0 | 0 |
18/04/2023 |
10.43
|
4,300 | 10.12 | 10.67 | 9.33 | 0 | 0 | 0 |
17/04/2023 |
10.12
|
1,600 | 10.51 | 10.51 | 10.12 | 0 | 0 | 0 |
14/04/2023 |
10.51
|
0 | 10.12 | 10.51 | 10.51 | 0 | 0 | 0 |
13/04/2023 |
10.12
|
202 | 10.20 | 10.91 | 10.12 | 0 | 0 | 0 |
12/04/2023 |
10.20
|
720 | 10.27 | 10.59 | 10.20 | 0 | 0 | 0 |
11/04/2023 |
10.27
|
500 | 10.67 | 10.67 | 10.27 | 0 | 0 | 0 |
10/04/2023 |
10.67
|
501 | 10.04 | 11.06 | 8.69 | 0 | 100 | -0.0 |
07/04/2023 |
10.04
|
5,600 | 10.43 | 11.46 | 10.04 | 0 | 0 | 0 |
06/04/2023 |
10.43
|
15 | 10.43 | 10.43 | 10.04 | 0 | 0 | 0 |
05/04/2023 |
10.43
|
1,000 | 9.64 | 10.43 | 9.48 | 0 | 0 | 0 |
04/04/2023 |
9.64
|
600 | 10.83 | 10.83 | 9.09 | 0 | 0 | 0 |
03/04/2023 |
10.83
|
400 | 9.48 | 10.83 | 9.48 | 0 | 0 | 0 |
31/03/2023 |
9.48
|
0 | 9.40 | 9.48 | 9.48 | 0 | 0 | 0 |
30/03/2023 |
9.40
|
1,300 | 9.40 | 10.20 | 9.40 | 0 | 0 | 0 |
29/03/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
28/03/2023 |
9.40
|
300 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
27/03/2023 |
9.40
|
800 | 9.64 | 9.64 | 9.40 | 0 | 0 | 0 |
24/03/2023 |
9.64
|
400 | 9.48 | 9.64 | 8.69 | 0 | 0 | 0 |
23/03/2023 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
22/03/2023 |
9.48
|
2,152 | 9.88 | 9.88 | 9.48 | 0 | 0 | 0 |
21/03/2023 |
9.88
|
5,560 | 9.80 | 9.88 | 8.77 | 0 | 0 | 0 |
20/03/2023 |
9.80
|
15 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
17/03/2023 |
9.80
|
405 | 9.17 | 10.51 | 9.80 | 0 | 0 | 0 |
16/03/2023 |
9.17
|
800 | 9.80 | 9.80 | 9.17 | 0 | 0 | 0 |
15/03/2023 |
9.80
|
1,400 | 9.72 | 9.80 | 9.09 | 0 | 0 | 0 |
14/03/2023 |
9.72
|
1,800 | 9.88 | 9.88 | 8.54 | 0 | 0 | 0 |
13/03/2023 |
9.88
|
100 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
10/03/2023 |
9.88
|
1,111 | 10.12 | 10.12 | 9.09 | 0 | 0 | 0 |
09/03/2023 |
10.12
|
800 | 9.25 | 10.59 | 10.12 | 0 | 0 | 0 |
08/03/2023 |
9.25
|
1,000 | 9.56 | 10.59 | 9.25 | 0 | 0 | 0 |
07/03/2023 |
9.56
|
3,500 | 9.88 | 9.88 | 8.93 | 0 | 0 | 0 |
06/03/2023 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
03/03/2023 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
02/03/2023 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
01/03/2023 |
9.88
|
2,000 | 9.40 | 9.88 | 9.88 | 0 | 0 | 0 |
28/02/2023 |
9.40
|
1,500 | 9.88 | 9.88 | 9.40 | 0 | 0 | 0 |
27/02/2023 |
9.88
|
4,700 | 9.17 | 9.88 | 9.09 | 1,000 | 0 | 0.0 |
24/02/2023 |
9.17
|
2,800 | 9.72 | 9.72 | 9.17 | 0 | 0 | 0 |
23/02/2023 |
9.72
|
1,100 | 9.80 | 10.91 | 9.72 | 0 | 0 | 0 |
22/02/2023 |
9.80
|
720 | 9.48 | 10.20 | 9.80 | 0 | 0 | 0 |
21/02/2023 |
9.48
|
1,900 | 10.20 | 10.20 | 9.48 | 0 | 0 | 0 |
20/02/2023 |
10.20
|
1,500 | 9.48 | 10.83 | 9.48 | 0 | 0 | 0 |
16/02/2023 |
9.48
|
2,900 | 10.91 | 10.91 | 9.48 | 0 | 0 | 0 |
15/02/2023 |
10.91
|
115 | 10.75 | 10.91 | 10.91 | 0 | 0 | 0 |
14/02/2023 |
10.75
|
100 | 9.48 | 10.75 | 10.75 | 0 | 0 | 0 |