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 | 0.68% | 908,100 | 0 | 0 |
14.70
15.50
14.90
|
2 tháng
(2024-07-22) |
1.71 | 12.96% | 2,981,800 | 0 | 0 |
12.53
15.50
14.90
|
3 tháng
(2024-06-21) |
1.87 | 14.39% | 4,703,500 | 0 | 0 |
12.53
15.50
14.90
|
6 tháng
(2024-03-25) |
5.75 | 62.83% | 8,249,700 | 0 | 0 |
9.15
15.50
14.90
|
12 tháng
(2023-09-25) |
5.75 | 62.83% | 10,528,000 | 0 | 0 |
8.24
15.50
14.90
|
24 tháng
(2022-09-30) |
8.22 | 123.18% | 21,144,699 | 0 | 0 |
6.31
15.50
14.90
|
36 tháng
(2021-10-05) |
8.47 | 131.56% | 24,877,446 | 0 | 0 |
6.15
15.50
14.90
|
60 tháng
(2019-10-16) |
12.17 | 445.57% | 25,679,483 | 0 | 0 |
1.67
15.50
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
9.87
|
53,800 | 9.87 | 9.94 | 9.64 | 0 | 0 | 0 |
06/07/2023 |
9.87
|
89,000 | 10.16 | 10.16 | 9.64 | 0 | 0 | 0 |
05/07/2023 |
10.16
|
46,400 | 10.24 | 10.31 | 10.16 | 0 | 0 | 0 |
04/07/2023 |
10.24
|
17,500 | 10.16 | 10.31 | 10.16 | 0 | 0 | 0 |
03/07/2023 |
10.16
|
24,800 | 10.09 | 10.31 | 10.09 | 0 | 0 | 0 |
30/06/2023 |
10.09
|
26,725 | 10.16 | 10.31 | 10.01 | 0 | 0 | 0 |
29/06/2023 |
10.16
|
98,792 | 10.16 | 10.46 | 10.16 | 0 | 0 | 0 |
28/06/2023 |
10.16
|
50,334 | 10.31 | 10.76 | 10.16 | 0 | 0 | 0 |
27/06/2023 |
10.31
|
166,100 | 9.79 | 10.53 | 9.79 | 0 | 0 | 0 |
26/06/2023 |
9.79
|
27,150 | 9.94 | 9.94 | 9.64 | 0 | 0 | 0 |
23/06/2023 |
9.94
|
13,000 | 9.94 | 10.01 | 9.79 | 0 | 0 | 0 |
22/06/2023 |
9.94
|
58,500 | 9.94 | 10.24 | 9.94 | 0 | 0 | 0 |
21/06/2023 |
9.94
|
53,700 | 9.64 | 10.01 | 9.64 | 0 | 0 | 0 |
20/06/2023 |
9.64
|
58,865 | 9.79 | 9.94 | 9.64 | 0 | 0 | 0 |
19/06/2023 |
9.79
|
32,600 | 9.87 | 10.01 | 9.72 | 0 | 0 | 0 |
16/06/2023 |
9.87
|
57,755 | 10.09 | 10.31 | 9.87 | 0 | 0 | 0 |
15/06/2023 |
10.09
|
49,299 | 10.01 | 10.24 | 10.01 | 0 | 0 | 0 |
14/06/2023 |
10.01
|
57,500 | 10.39 | 10.39 | 10.01 | 0 | 0 | 0 |
13/06/2023 |
10.39
|
170,639 | 10.01 | 10.46 | 10.01 | 0 | 0 | 0 |
12/06/2023 |
10.01
|
19,705 | 9.94 | 10.09 | 9.87 | 0 | 0 | 0 |
09/06/2023 |
9.94
|
35,890 | 9.94 | 10.01 | 9.79 | 0 | 0 | 0 |
08/06/2023 |
9.94
|
73,710 | 9.87 | 10.16 | 9.87 | 0 | 0 | 0 |
07/06/2023 |
9.87
|
38,670 | 9.87 | 9.87 | 9.79 | 0 | 0 | 0 |
06/06/2023 |
9.87
|
42,801 | 9.94 | 10.01 | 9.79 | 0 | 0 | 0 |
05/06/2023 |
9.94
|
82,599 | 9.57 | 10.24 | 9.42 | 0 | 0 | 0 |
02/06/2023 |
9.57
|
63,610 | 9.72 | 9.72 | 9.50 | 0 | 0 | 0 |
01/06/2023 |
9.72
|
38,500 | 9.64 | 9.72 | 9.64 | 0 | 0 | 0 |
31/05/2023 |
9.64
|
88,500 | 9.87 | 9.94 | 9.64 | 0 | 0 | 0 |
30/05/2023 |
9.87
|
14,000 | 9.79 | 9.94 | 9.87 | 0 | 0 | 0 |
29/05/2023 |
9.79
|
2,600 | 9.79 | 9.87 | 9.79 | 0 | 0 | 0 |
26/05/2023 |
9.79
|
16,501 | 9.72 | 9.87 | 9.72 | 0 | 0 | 0 |
25/05/2023 |
9.72
|
6,800 | 9.64 | 9.72 | 9.64 | 0 | 0 | 0 |
24/05/2023 |
9.64
|
22,319 | 9.72 | 9.79 | 9.64 | 0 | 0 | 0 |
23/05/2023 |
9.72
|
41,520 | 9.87 | 9.87 | 9.64 | 0 | 0 | 0 |
22/05/2023 |
9.87
|
29,401 | 9.72 | 9.87 | 9.72 | 0 | 0 | 0 |
19/05/2023 |
9.72
|
27,814 | 9.79 | 9.79 | 9.64 | 0 | 0 | 0 |
18/05/2023 |
9.79
|
24,000 | 9.79 | 9.87 | 9.72 | 0 | 0 | 0 |
17/05/2023 |
9.79
|
28,923 | 9.94 | 9.94 | 9.79 | 0 | 0 | 0 |
16/05/2023 |
9.94
|
40,200 | 9.94 | 10.01 | 9.87 | 0 | 0 | 0 |
15/05/2023 |
9.94
|
67,902 | 10.16 | 10.16 | 9.94 | 0 | 0 | 0 |
12/05/2023 |
10.16
|
55,402 | 10.24 | 10.24 | 10.09 | 0 | 0 | 0 |
11/05/2023 |
10.24
|
57,010 | 10.09 | 10.24 | 10.01 | 0 | 0 | 0 |
10/05/2023 |
10.09
|
131,192 | 10.09 | 10.16 | 9.94 | 0 | 0 | 0 |
09/05/2023 |
10.09
|
36,818 | 10.01 | 10.24 | 10.09 | 0 | 0 | 0 |
08/05/2023 |
10.01
|
51,350 | 9.94 | 10.16 | 9.79 | 0 | 0 | 0 |
05/05/2023 |
9.94
|
76,505 | 10.01 | 10.09 | 9.79 | 0 | 0 | 0 |
04/05/2023 |
10.01
|
78,539 | 10.01 | 10.31 | 9.64 | 0 | 0 | 0 |
28/04/2023 |
10.01
|
120,297 | 10.46 | 10.46 | 10.01 | 0 | 0 | 0 |
27/04/2023 |
10.46
|
15,800 | 10.61 | 10.61 | 10.24 | 0 | 0 | 0 |
26/04/2023 |
10.61
|
45,600 | 10.46 | 10.61 | 10.24 | 0 | 0 | 0 |
25/04/2023 |
10.46
|
98,006 | 10.76 | 10.90 | 10.16 | 0 | 0 | 0 |
24/04/2023 |
10.76
|
88,937 | 10.90 | 11.05 | 10.68 | 0 | 0 | 0 |
21/04/2023 |
10.90
|
383,504 | 10.46 | 11.20 | 10.76 | 0 | 0 | 0 |
20/04/2023 |
10.46
|
186,812 | 10.83 | 11.13 | 10.24 | 0 | 0 | 0 |
19/04/2023 |
10.83
|
42,223 | 10.90 | 11.20 | 10.76 | 0 | 0 | 0 |
18/04/2023 |
10.90
|
43,317 | 10.53 | 10.90 | 10.53 | 0 | 0 | 0 |
17/04/2023 |
10.53
|
76,344 | 10.98 | 10.98 | 10.53 | 0 | 0 | 0 |
14/04/2023 |
10.98
|
157,137 | 11.35 | 11.42 | 10.76 | 0 | 0 | 0 |
13/04/2023 |
11.35
|
71,000 | 11.57 | 11.79 | 11.20 | 0 | 0 | 0 |
12/04/2023 |
11.57
|
105,240 | 11.65 | 11.94 | 11.50 | 0 | 0 | 0 |
11/04/2023 |
11.65
|
149,107 | 11.35 | 11.87 | 11.35 | 0 | 0 | 0 |
10/04/2023 |
11.35
|
103,422 | 11.42 | 11.72 | 11.28 | 0 | 0 | 0 |
07/04/2023 |
11.42
|
210,261 | 10.90 | 11.87 | 10.76 | 0 | 0 | 0 |
06/04/2023 |
10.90
|
98,407 | 11.13 | 11.13 | 10.76 | 0 | 0 | 0 |
05/04/2023 |
11.13
|
75,650 | 11.05 | 11.13 | 10.83 | 0 | 0 | 0 |
04/04/2023 |
11.05
|
388,700 | 10.31 | 11.35 | 10.39 | 0 | 0 | 0 |
03/04/2023 |
10.31
|
101,014 | 9.94 | 10.53 | 10.16 | 0 | 0 | 0 |
31/03/2023 |
9.94
|
42,100 | 9.87 | 10.09 | 9.79 | 0 | 0 | 0 |
30/03/2023 |
9.87
|
31,923 | 10.16 | 10.24 | 9.87 | 0 | 0 | 0 |
29/03/2023 |
10.16
|
27,924 | 10.01 | 10.16 | 9.79 | 0 | 0 | 0 |
28/03/2023 |
10.01
|
49,804 | 9.87 | 10.16 | 9.87 | 0 | 0 | 0 |
27/03/2023 |
9.87
|
18,200 | 9.79 | 10.01 | 9.79 | 0 | 0 | 0 |
24/03/2023 |
9.79
|
28,363 | 9.57 | 10.31 | 9.72 | 0 | 0 | 0 |
23/03/2023 |
9.57
|
114 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
22/03/2023 |
9.57
|
20,017 | 9.57 | 9.72 | 9.50 | 0 | 0 | 0 |
21/03/2023 |
9.57
|
18,800 | 9.64 | 9.64 | 9.27 | 0 | 0 | 0 |
20/03/2023 |
9.64
|
25,999 | 9.79 | 9.87 | 9.50 | 0 | 0 | 0 |
17/03/2023 |
9.79
|
6,206 | 9.72 | 9.94 | 9.79 | 0 | 0 | 0 |
16/03/2023 |
9.72
|
65,200 | 10.31 | 10.31 | 9.64 | 0 | 0 | 0 |
15/03/2023 |
10.31
|
104,000 | 9.27 | 10.31 | 9.50 | 0 | 0 | 0 |
14/03/2023 |
9.27
|
102,891 | 10.09 | 10.24 | 9.05 | 0 | 0 | 0 |
13/03/2023 |
10.09
|
34,100 | 10.39 | 10.39 | 9.94 | 0 | 0 | 0 |
10/03/2023 |
10.39
|
81,300 | 10.53 | 10.53 | 10.16 | 0 | 0 | 0 |
09/03/2023 |
10.53
|
37,779 | 10.76 | 10.83 | 10.46 | 0 | 0 | 0 |
08/03/2023 |
10.76
|
34,900 | 10.53 | 10.76 | 10.39 | 0 | 0 | 0 |
07/03/2023 |
10.53
|
48,056 | 10.61 | 10.76 | 10.39 | 0 | 0 | 0 |
06/03/2023 |
10.61
|
66,434 | 10.83 | 10.98 | 10.61 | 0 | 0 | 0 |
03/03/2023 |
10.83
|
31,300 | 10.90 | 11.13 | 10.61 | 0 | 0 | 0 |
02/03/2023 |
10.90
|
120,802 | 10.98 | 11.65 | 10.76 | 0 | 0 | 0 |
01/03/2023 |
10.98
|
245,538 | 10.01 | 11.05 | 9.94 | 0 | 0 | 0 |
28/02/2023 |
10.01
|
68,300 | 10.01 | 10.24 | 9.72 | 0 | 0 | 0 |
27/02/2023 |
10.01
|
59,032 | 10.09 | 10.24 | 9.87 | 0 | 0 | 0 |
24/02/2023 |
10.09
|
108,900 | 10.39 | 10.76 | 10.09 | 0 | 0 | 0 |
23/02/2023 |
10.39
|
84,800 | 10.09 | 10.39 | 10.09 | 0 | 0 | 0 |
22/02/2023 |
10.09
|
118,600 | 10.39 | 10.46 | 10.09 | 0 | 0 | 0 |
21/02/2023 |
10.39
|
90,000 | 10.39 | 10.53 | 10.31 | 0 | 0 | 0 |
20/02/2023 |
10.39
|
211,090 | 10.39 | 10.61 | 10.09 | 0 | 0 | 0 |
16/02/2023 |
10.39
|
161,425 | 9.87 | 10.76 | 9.87 | 0 | 0 | 0 |
15/02/2023 |
9.87
|
164,900 | 9.27 | 10.39 | 9.27 | 0 | 0 | 0 |
14/02/2023 |
9.27
|
63,920 | 9.05 | 9.50 | 9.05 | 0 | 0 | 0 |