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) |
0.20 | 1.87% | 17,100 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 243,200 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-26) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-10-03) |
-3.77 | -25.70% | 3,272,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-06) |
-4.60 | -29.69% | 7,627,100 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-17) |
1.59 | 17.13% | 11,151,860 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2023 |
14.26
|
200 | 14.67 | 14.67 | 14.26 | 0 | 0 | 0 |
29/06/2023 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |
28/06/2023 |
14.67
|
100 | 15.13 | 15.13 | 14.67 | 0 | 0 | 0 |
27/06/2023 |
15.13
|
10,200 | 15.50 | 16.18 | 14.49 | 0 | 0 | 0 |
26/06/2023 |
15.50
|
100 | 16.60 | 16.60 | 15.50 | 0 | 0 | 0 |
23/06/2023 |
16.60
|
15,200 | 15.86 | 16.60 | 14.76 | 0 | 0 | 0 |
22/06/2023 |
15.86
|
300 | 15.40 | 15.86 | 15.59 | 0 | 0 | 0 |
21/06/2023 |
15.40
|
100 | 16.46 | 16.46 | 15.40 | 0 | 0 | 0 |
20/06/2023 |
16.46
|
23,300 | 16.69 | 16.69 | 15.54 | 0 | 0 | 0 |
19/06/2023 |
16.69
|
500 | 16.32 | 16.69 | 15.36 | 0 | 0 | 0 |
16/06/2023 |
16.32
|
4,200 | 16.05 | 16.32 | 15.04 | 0 | 0 | 0 |
15/06/2023 |
16.05
|
5,900 | 17.24 | 17.24 | 16.05 | 0 | 0 | 0 |
14/06/2023 |
17.24
|
400 | 17.70 | 17.70 | 16.69 | 0 | 0 | 0 |
13/06/2023 |
17.70
|
11,400 | 16.87 | 17.70 | 16.05 | 0 | 0 | 0 |
12/06/2023 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
09/06/2023 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |
08/06/2023 |
16.87
|
9,600 | 16.14 | 16.87 | 15.59 | 0 | 0 | 0 |
07/06/2023 |
16.14
|
15,500 | 15.22 | 16.23 | 15.22 | 0 | 0 | 0 |
06/06/2023 |
15.22
|
4,900 | 14.30 | 15.22 | 14.58 | 0 | 0 | 0 |
05/06/2023 |
14.30
|
100 | 14.49 | 14.49 | 14.30 | 0 | 0 | 0 |
02/06/2023 |
14.49
|
300 | 15.50 | 15.50 | 14.44 | 0 | 0 | 0 |
01/06/2023 |
15.50
|
100 | 15.54 | 15.54 | 15.50 | 0 | 0 | 0 |
31/05/2023 |
15.54
|
8,900 | 14.90 | 15.54 | 13.89 | 0 | 0 | 0 |
30/05/2023 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
29/05/2023 |
14.90
|
11,300 | 13.94 | 14.90 | 12.97 | 0 | 0 | 0 |
26/05/2023 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
25/05/2023 |
13.94
|
100 | 13.75 | 13.94 | 13.94 | 0 | 0 | 0 |
24/05/2023 |
13.75
|
3,500 | 13.75 | 13.75 | 13.52 | 0 | 0 | 0 |
23/05/2023 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
22/05/2023 |
13.75
|
14,200 | 13.29 | 14.12 | 12.84 | 0 | 0 | 0 |
19/05/2023 |
13.29
|
39,200 | 12.52 | 13.29 | 11.74 | 0 | 0 | 0 |
18/05/2023 |
12.52
|
500 | 12.52 | 12.52 | 12.52 | 0 | 100 | -0.0 |
17/05/2023 |
12.52
|
4,500 | 12.47 | 12.52 | 12.47 | 0 | 0 | 0 |
16/05/2023 |
12.47
|
3,600 | 11.74 | 12.52 | 11.92 | 0 | 0 | 0 |
15/05/2023 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
12/05/2023 |
11.74
|
8,100 | 11.37 | 11.74 | 11.74 | 0 | 0 | 0 |
11/05/2023 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
10/05/2023 |
11.37
|
4,100 | 11.51 | 11.87 | 11.37 | 0 | 0 | 0 |
09/05/2023 |
11.51
|
100 | 11.92 | 11.92 | 11.51 | 0 | 0 | 0 |
08/05/2023 |
11.92
|
18,500 | 12.38 | 12.38 | 11.69 | 0 | 0 | 0 |
05/05/2023 |
12.38
|
1,000 | 12.84 | 12.84 | 12.38 | 0 | 0 | 0 |
04/05/2023 |
12.84
|
2,500 | 12.38 | 13.11 | 11.55 | 0 | 0 | 0 |
28/04/2023 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
27/04/2023 |
12.38
|
300 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
26/04/2023 |
12.38
|
1,600 | 12.38 | 12.74 | 12.38 | 0 | 0 | -0.1 |
25/04/2023 |
12.38
|
1,200 | 12.38 | 12.38 | 12.38 | 0 | 0 | -0.1 |
24/04/2023 |
12.38
|
1,300 | 12.65 | 13.43 | 11.78 | 0 | 0 | -0.1 |
21/04/2023 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | -0.1 |
20/04/2023 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
19/04/2023 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | -0.1 |
18/04/2023 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | -0.1 |
17/04/2023 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | -0.1 |
14/04/2023 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | -0.1 |
13/04/2023 |
12.65
|
8,200 | 12.47 | 12.65 | 11.83 | 0 | 7,000 | -0.1 |
12/04/2023 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
11/04/2023 |
12.47
|
300 | 12.65 | 12.65 | 11.92 | 0 | 0 | 0 |
10/04/2023 |
12.65
|
0 | 11.46 | 12.65 | 12.65 | 0 | 0 | 0 |
07/04/2023 |
11.46
|
2,800 | 12.01 | 12.01 | 11.46 | 0 | 0 | 0 |
06/04/2023 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
05/04/2023 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
04/04/2023 |
12.01
|
100 | 12.84 | 12.84 | 12.01 | 0 | 0 | 0 |
03/04/2023 |
12.84
|
18,200 | 12.24 | 12.84 | 12.24 | 0 | 0 | 0 |
31/03/2023 |
12.24
|
11,900 | 11.46 | 12.24 | 10.91 | 0 | 0 | 0 |
30/03/2023 |
11.46
|
3,100 | 12.01 | 12.01 | 11.46 | 0 | 0 | 0 |
29/03/2023 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
28/03/2023 |
12.01
|
1,000 | 11.74 | 12.01 | 12.01 | 0 | 0 | 0 |
27/03/2023 |
11.74
|
4,000 | 11.74 | 11.74 | 11.05 | 0 | 0 | 0 |
24/03/2023 |
11.74
|
6,200 | 11.00 | 11.74 | 11.69 | 0 | 0 | 0 |
23/03/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
22/03/2023 |
11.00
|
400 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
21/03/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | -0.0 |
20/03/2023 |
11.00
|
1,000 | 11.69 | 11.69 | 11.00 | 0 | 0 | -0.3 |
17/03/2023 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | -0.3 |
16/03/2023 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | -0.3 |
15/03/2023 |
11.69
|
27,000 | 10.96 | 11.69 | 10.96 | 0 | 20,000 | -0.3 |
14/03/2023 |
10.96
|
100 | 11.00 | 11.00 | 10.96 | 0 | 0 | -0.0 |
13/03/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | -0.0 |
10/03/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | -0.0 |
09/03/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | -0.0 |
08/03/2023 |
11.00
|
2,500 | 11.00 | 11.00 | 11.00 | 0 | 0 | -0.0 |
07/03/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | -0.0 |
06/03/2023 |
11.00
|
400 | 11.00 | 11.00 | 11.00 | 0 | 0 | -0.0 |
03/03/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | -0.0 |
02/03/2023 |
11.00
|
6,100 | 11.00 | 11.00 | 11.00 | 0 | 0 | -0.0 |
01/03/2023 |
11.00
|
3,700 | 11.00 | 11.00 | 11.00 | 0 | 0 | -0.0 |
28/02/2023 |
11.00
|
1,500 | 11.00 | 11.00 | 10.54 | 0 | 0 | -0.0 |
27/02/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | -0.0 |
24/02/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | -0.0 |
23/02/2023 |
11.00
|
5,000 | 11.00 | 11.00 | 11.00 | 0 | 0 | -0.0 |
22/02/2023 |
11.00
|
34,400 | 11.46 | 11.46 | 10.68 | 0 | 0 | -0.0 |
21/02/2023 |
11.46
|
3,400 | 10.73 | 11.46 | 11.46 | 0 | 0 | -0.0 |
20/02/2023 |
10.73
|
21,400 | 10.04 | 10.73 | 10.41 | 0 | 0 | -0.0 |
17/02/2023 |
10.04
|
100 | 9.90 | 10.04 | 10.04 | 0 | 0 | -0.0 |
16/02/2023 |
9.90
|
200 | 9.76 | 9.90 | 9.90 | 0 | 0 | -0.0 |
15/02/2023 |
9.76
|
36,900 | 10.18 | 10.18 | 9.49 | 0 | 0 | -0.0 |
14/02/2023 |
10.18
|
800 | 9.95 | 10.41 | 10.18 | 0 | 0 | -0.0 |
13/02/2023 |
9.95
|
800 | 10.54 | 10.54 | 9.95 | 0 | 0 | -0.0 |
10/02/2023 |
10.54
|
15,800 | 10.77 | 10.91 | 10.54 | 0 | 0 | -0.0 |
09/02/2023 |
10.77
|
36,200 | 10.91 | 10.91 | 10.54 | 0 | 0 | -0.0 |
08/02/2023 |
10.91
|
16,200 | 10.96 | 10.96 | 10.91 | 0 | 0 | -0.0 |