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) |
0.30 | 2.52% | 63,500 | 19,400 | 0.2 |
11.90
12.50
12.20
|
2 tháng
(2024-07-22) |
0.70 | 6.09% | 122,000 | 24,800 | 0.3 |
11.50
12.50
12.20
|
3 tháng
(2024-06-21) |
0.20 | 1.67% | 178,000 | 42,500 | 0.5 |
11.50
12.50
12.20
|
6 tháng
(2024-03-25) |
1.70 | 16.19% | 567,500 | 93,900 | 1.1 |
10.50
12.50
12.20
|
12 tháng
(2023-09-25) |
1.01 | 8.99% | 1,245,600 | -42,900 | -0.3 |
10.20
12.50
12.20
|
24 tháng
(2022-09-30) |
1.35 | 12.49% | 1,605,356 | 108,600 | 1.5 |
8.81
12.50
12.20
|
36 tháng
(2021-10-05) |
2.12 | 21.07% | 5,683,306 | 915,200 | 12.2 |
8.81
12.50
12.20
|
60 tháng
(2019-10-16) |
7.48 | 158.26% | 14,051,671 | -1,075,460 | -6.4 |
3.74
12.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
11.29
|
1,200 | 11.29 | 11.29 | 10.55 | 0 | 100 | -0.0 |
06/07/2023 |
11.29
|
100 | 11.29 | 11.29 | 11.29 | 0 | 100 | -0.0 |
05/07/2023 |
11.29
|
1,400 | 10.83 | 11.29 | 11.10 | 700 | 0 | 0.0 |
04/07/2023 |
10.83
|
400 | 11.29 | 11.29 | 10.55 | 200 | 100 | 0.0 |
03/07/2023 |
11.29
|
115 | 11.10 | 11.29 | 11.29 | 200 | 0 | 0.0 |
30/06/2023 |
11.10
|
400 | 11.47 | 11.47 | 10.83 | 0 | 0 | 0 |
29/06/2023 |
11.47
|
1,000 | 11.47 | 11.47 | 11.47 | 500 | 0 | 0.0 |
28/06/2023 |
11.47
|
1,417 | 11.01 | 11.56 | 11.01 | 500 | 0 | 0.0 |
27/06/2023 |
11.01
|
415 | 11.47 | 11.47 | 10.73 | 200 | 100 | 0.0 |
26/06/2023 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
23/06/2023 |
11.47
|
1,200 | 11.47 | 11.47 | 11.47 | 1,000 | 0 | 0.0 |
22/06/2023 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 200 | 0 | 0.0 |
21/06/2023 |
11.47
|
500 | 11.29 | 11.47 | 10.64 | 0 | 100 | -0.0 |
20/06/2023 |
11.29
|
3,100 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
19/06/2023 |
11.29
|
200 | 11.65 | 11.65 | 10.92 | 500 | 100 | 0.0 |
16/06/2023 |
11.65
|
700 | 11.74 | 11.74 | 10.92 | 400 | 100 | 0.0 |
15/06/2023 |
11.74
|
600 | 11.74 | 11.74 | 10.92 | 200 | 100 | 0.0 |
14/06/2023 |
11.74
|
618 | 11.74 | 11.74 | 10.83 | 0 | 100 | -0.0 |
13/06/2023 |
11.74
|
302 | 11.74 | 11.74 | 10.83 | 0 | 0 | 0 |
12/06/2023 |
11.74
|
500 | 11.65 | 11.74 | 11.74 | 400 | 0 | 0.0 |
09/06/2023 |
11.65
|
200 | 11.74 | 11.74 | 10.83 | 500 | 100 | 0.0 |
08/06/2023 |
11.74
|
200 | 11.74 | 11.74 | 10.83 | 0 | 100 | -0.0 |
07/06/2023 |
11.74
|
3,400 | 11.84 | 11.84 | 11.74 | 2,200 | 0 | 0.0 |
06/06/2023 |
11.84
|
6,700 | 11.84 | 11.93 | 11.47 | 3,000 | 0 | 0.0 |
05/06/2023 |
11.84
|
500 | 11.56 | 11.84 | 11.65 | 300 | 0 | 0.0 |
02/06/2023 |
11.56
|
23,800 | 11.38 | 11.56 | 11.29 | 23,700 | 0 | 0.3 |
01/06/2023 |
11.38
|
500 | 11.19 | 11.38 | 11.38 | 400 | 0 | 0.0 |
31/05/2023 |
11.19
|
200 | 11.38 | 11.38 | 10.55 | 0 | 100 | -0.0 |
30/05/2023 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
29/05/2023 |
11.38
|
200 | 11.29 | 11.38 | 10.37 | 0 | 100 | -0.0 |
26/05/2023 |
11.29
|
600 | 11.10 | 11.29 | 11.29 | 200 | 0 | 0.0 |
25/05/2023 |
11.10
|
3,900 | 11.19 | 11.19 | 11.10 | 3,100 | 0 | 0.0 |
24/05/2023 |
11.19
|
1 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
23/05/2023 |
11.19
|
4,500 | 11.19 | 11.19 | 11.19 | 3,700 | 0 | 0.0 |
22/05/2023 |
11.19
|
4,000 | 10.92 | 11.19 | 11.10 | 1,400 | 0 | 0.0 |
19/05/2023 |
10.92
|
7,401 | 10.73 | 11.01 | 9.91 | 4,200 | 1,100 | 0.0 |
18/05/2023 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
17/05/2023 |
10.73
|
300 | 10.64 | 10.73 | 10.64 | 0 | 0 | 0 |
16/05/2023 |
10.64
|
10,400 | 10.55 | 10.64 | 9.82 | 5,200 | 100 | 0.1 |
15/05/2023 |
10.55
|
300 | 10.28 | 10.55 | 10.28 | 0 | 0 | 0 |
12/05/2023 |
10.28
|
300 | 10.18 | 10.28 | 9.54 | 0 | 100 | -0.0 |
11/05/2023 |
10.18
|
1,600 | 10.09 | 10.46 | 10.09 | 1,000 | 0 | 0.0 |
10/05/2023 |
10.09
|
200 | 10.09 | 10.09 | 10.09 | 200 | 0 | 0.0 |
09/05/2023 |
10.09
|
3,520 | 10.09 | 10.46 | 9.45 | 0 | 3,300 | -0.0 |
08/05/2023 |
10.09
|
714 | 10.46 | 10.46 | 9.73 | 100 | 700 | -0.0 |
05/05/2023 |
10.46
|
200 | 10.09 | 10.46 | 9.45 | 0 | 100 | -0.0 |
04/05/2023 |
10.09
|
11 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
28/04/2023 |
10.09
|
601 | 10.09 | 10.18 | 10.09 | 400 | 0 | 0.0 |
27/04/2023 |
10.09
|
200 | 10.09 | 10.09 | 9.45 | 0 | 100 | -0.0 |
26/04/2023 |
10.09
|
307 | 9.73 | 10.09 | 10.09 | 200 | 0 | 0.0 |
25/04/2023 |
9.73
|
400 | 9.91 | 10.09 | 9.45 | 200 | 100 | 0.0 |
24/04/2023 |
9.91
|
300 | 9.91 | 10.28 | 9.91 | 200 | 0 | 0.0 |
21/04/2023 |
9.91
|
600 | 10.00 | 10.00 | 9.27 | 0 | 0 | 0 |
20/04/2023 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
19/04/2023 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
18/04/2023 |
10.00
|
200 | 10.09 | 10.09 | 9.45 | 0 | 100 | -0.0 |
17/04/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
14/04/2023 |
10.09
|
2,000 | 10.00 | 10.09 | 10.09 | 1,000 | 0 | 0.0 |
13/04/2023 |
10.00
|
13,500 | 9.91 | 10.00 | 10.00 | 7,400 | 0 | 0.1 |
12/04/2023 |
9.91
|
300 | 10.09 | 10.09 | 9.91 | 200 | 0 | 0.0 |
11/04/2023 |
10.09
|
200 | 10.18 | 10.18 | 9.82 | 0 | 0 | 0 |
10/04/2023 |
10.18
|
1,400 | 10.00 | 10.28 | 9.45 | 1,000 | 100 | 0.0 |
07/04/2023 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
06/04/2023 |
10.00
|
4,400 | 9.82 | 10.00 | 9.17 | 2,000 | 2,100 | 0.0 |
05/04/2023 |
9.82
|
1,600 | 10.09 | 10.46 | 9.82 | 0 | 0 | 0 |
04/04/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
03/04/2023 |
10.09
|
700 | 9.91 | 10.09 | 9.27 | 0 | 100 | -0.0 |
31/03/2023 |
9.91
|
100 | 9.45 | 9.91 | 9.91 | 0 | 0 | 0 |
30/03/2023 |
9.45
|
2,900 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 |
29/03/2023 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
28/03/2023 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
27/03/2023 |
9.54
|
700 | 9.63 | 9.63 | 9.36 | 0 | 0 | 0 |
24/03/2023 |
9.63
|
3,500 | 9.82 | 9.82 | 9.27 | 2,800 | 100 | 0.0 |
23/03/2023 |
9.82
|
100 | 9.17 | 9.82 | 9.82 | 0 | 0 | 0 |
22/03/2023 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
21/03/2023 |
9.17
|
1,300 | 9.27 | 9.27 | 9.17 | 0 | 0 | 0 |
20/03/2023 |
9.27
|
200 | 9.82 | 9.82 | 9.27 | 0 | 0 | 0 |
17/03/2023 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
16/03/2023 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
15/03/2023 |
9.82
|
400 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
14/03/2023 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
13/03/2023 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
10/03/2023 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
09/03/2023 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
08/03/2023 |
9.82
|
200 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
07/03/2023 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
06/03/2023 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
03/03/2023 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
02/03/2023 |
9.82
|
200 | 10.46 | 10.46 | 9.82 | 100 | 100 | 0 |
01/03/2023 |
10.46
|
200 | 10.55 | 10.55 | 9.82 | 0 | 100 | -0.0 |
28/02/2023 |
10.55
|
200 | 10.37 | 10.55 | 10.55 | 100 | 0 | 0.0 |
27/02/2023 |
10.37
|
500 | 10.18 | 10.46 | 10.37 | 300 | 0 | 0.0 |
24/02/2023 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
23/02/2023 |
10.18
|
400 | 10.46 | 10.55 | 9.73 | 100 | 100 | 0 |
22/02/2023 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
21/02/2023 |
10.46
|
4,200 | 10.64 | 10.64 | 10.09 | 2,000 | 0 | 0.0 |
20/02/2023 |
10.64
|
6,500 | 10.46 | 10.64 | 9.82 | 0 | 100 | -0.0 |
17/02/2023 |
10.46
|
200 | 10.28 | 10.46 | 9.54 | 0 | 100 | -0.0 |
16/02/2023 |
10.28
|
300 | 10.28 | 10.28 | 9.63 | 0 | 100 | -0.0 |
15/02/2023 |
10.28
|
200 | 10.09 | 10.28 | 9.45 | 0 | 100 | -0.0 |