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) |
2.40 | 9.23% | 493,100 | 0 | 0 |
25.50
29.70
28.40
|
2 tháng
(2024-07-22) |
3.10 | 12.25% | 1,033,400 | 0 | 0 |
25.10
29.70
28.40
|
3 tháng
(2024-06-21) |
-7.10 | -20% | 1,912,300 | 0 | 0 |
25.10
35.50
28.40
|
6 tháng
(2024-03-25) |
-2.60 | -8.39% | 4,728,300 | 0 | 0 |
25.10
40.50
28.40
|
12 tháng
(2023-09-25) |
11.73 | 70.40% | 9,254,100 | 0 | 0 |
16.30
40.50
28.40
|
24 tháng
(2022-09-30) |
17.75 | 166.71% | 13,560,653 | 0 | 0 |
6.67
40.50
28.40
|
36 tháng
(2021-10-05) |
11.40 | 67.03% | 28,110,690 | 0 | 0.0 |
6.67
40.50
28.40
|
60 tháng
(2019-10-16) |
24.56 | 639.94% | 45,569,298 | -3,330 | -0.2 |
1.49
40.50
28.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
11.85
|
17,100 | 11.30 | 11.94 | 11.39 | 0 | 0 | 0 |
06/07/2023 |
11.30
|
7,500 | 11.57 | 11.67 | 11.30 | 0 | 0 | 0 |
05/07/2023 |
11.57
|
4,200 | 11.39 | 11.85 | 11.39 | 0 | 0 | 0 |
04/07/2023 |
11.39
|
9,438 | 11.39 | 12.04 | 11.11 | 0 | 0 | 0 |
03/07/2023 |
11.39
|
10,503 | 11.85 | 11.85 | 11.11 | 0 | 0 | 0 |
30/06/2023 |
11.85
|
13,948 | 11.57 | 11.85 | 10.74 | 0 | 0 | 0 |
29/06/2023 |
11.57
|
124,600 | 11.67 | 11.94 | 11.57 | 0 | 0 | 0 |
28/06/2023 |
11.67
|
11,700 | 12.50 | 12.50 | 10.74 | 0 | 0 | 0 |
27/06/2023 |
12.50
|
10,701 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
26/06/2023 |
12.50
|
117,846 | 11.57 | 12.50 | 12.04 | 0 | 0 | 0 |
23/06/2023 |
11.57
|
102,450 | 11.39 | 12.87 | 11.57 | 0 | 0 | 0 |
22/06/2023 |
11.39
|
18,400 | 11.48 | 11.48 | 11.30 | 0 | 0 | 0 |
21/06/2023 |
11.48
|
100,400 | 11.39 | 11.48 | 11.30 | 0 | 0 | 0 |
20/06/2023 |
11.39
|
9,647 | 11.48 | 11.48 | 11.20 | 0 | 0 | 0 |
19/06/2023 |
11.48
|
22,300 | 11.57 | 11.57 | 11.11 | 0 | 0 | 0 |
16/06/2023 |
11.57
|
12,500 | 11.48 | 11.57 | 11.57 | 0 | 0 | 0 |
15/06/2023 |
11.48
|
22,203 | 11.67 | 11.67 | 11.39 | 0 | 0 | 0 |
14/06/2023 |
11.67
|
22,520 | 11.30 | 11.67 | 11.30 | 0 | 0 | 0 |
13/06/2023 |
11.30
|
17,933 | 11.39 | 11.48 | 11.11 | 0 | 0 | 0 |
12/06/2023 |
11.39
|
5,350 | 11.48 | 11.48 | 11.20 | 0 | 0 | 0 |
09/06/2023 |
11.48
|
11,930 | 11.30 | 11.48 | 11.11 | 0 | 0 | 0 |
08/06/2023 |
11.30
|
17,080 | 11.20 | 11.85 | 11.02 | 0 | 0 | 0 |
07/06/2023 |
11.20
|
134,400 | 10.37 | 11.57 | 10.93 | 0 | 0 | 0 |
06/06/2023 |
10.37
|
4,520 | 10.46 | 10.65 | 10.37 | 0 | 0 | 0 |
05/06/2023 |
10.46
|
5,813 | 10.56 | 10.83 | 10.37 | 0 | 0 | 0 |
02/06/2023 |
10.56
|
2,427 | 10.65 | 10.65 | 10.37 | 0 | 0 | 0 |
01/06/2023 |
10.65
|
5,300 | 10.19 | 10.65 | 10.46 | 0 | 0 | 0 |
31/05/2023 |
10.19
|
6,303 | 10.19 | 10.93 | 10.19 | 0 | 0 | 0 |
30/05/2023 |
10.19
|
5,150 | 10 | 10.19 | 10.09 | 0 | 0 | 0 |
29/05/2023 |
10
|
10 | 10 | 10 | 10 | 0 | 0 | 0 |
26/05/2023 |
10
|
22,400 | 10.09 | 10.09 | 9.91 | 0 | 0 | 0 |
25/05/2023 |
10.09
|
2,600 | 10.28 | 10.28 | 10.09 | 0 | 0 | 0 |
24/05/2023 |
10.28
|
100 | 10.19 | 10.28 | 10.28 | 0 | 0 | 0 |
23/05/2023 |
10.19
|
30,200 | 10.19 | 10.46 | 10.19 | 0 | 0 | 0 |
22/05/2023 |
10.19
|
11,200 | 10.28 | 10.28 | 10.19 | 0 | 0 | 0 |
19/05/2023 |
10.28
|
4,900 | 10.65 | 10.65 | 10.19 | 0 | 0 | 0 |
18/05/2023 |
10.65
|
4,910 | 10.65 | 10.65 | 10.56 | 0 | 0 | 0 |
17/05/2023 |
10.65
|
4,240 | 10.65 | 10.74 | 10.37 | 0 | 0 | 0 |
16/05/2023 |
10.65
|
16,660 | 10.19 | 10.65 | 10.28 | 0 | 0 | 0 |
15/05/2023 |
10.19
|
7,209 | 10.19 | 10.19 | 10.09 | 0 | 0 | 0 |
12/05/2023 |
10.19
|
11,626 | 10.09 | 10.46 | 10.09 | 0 | 0 | 0 |
11/05/2023 |
10.09
|
12,205 | 10.09 | 10.19 | 10.09 | 0 | 0 | 0 |
10/05/2023 |
10.09
|
5,710 | 10.19 | 10.46 | 10.09 | 0 | 0 | 0 |
09/05/2023 |
10.19
|
12,600 | 10.19 | 10.46 | 10.09 | 0 | 0 | 0 |
08/05/2023 |
10.19
|
7,706 | 10 | 10.46 | 10 | 0 | 0 | 0 |
05/05/2023 |
10
|
1,800 | 10.19 | 10.19 | 10 | 0 | 0 | 0 |
04/05/2023 |
10.19
|
4,470 | 10.09 | 10.19 | 10.09 | 0 | 0 | 0 |
28/04/2023 |
10.09
|
2,970 | 9.81 | 10.09 | 9.81 | 0 | 0 | 0 |
27/04/2023 |
9.81
|
4,300 | 9.44 | 10.74 | 9.81 | 0 | 0 | 0 |
26/04/2023 |
9.44
|
970 | 9.35 | 9.44 | 9.44 | 0 | 0 | 0 |
25/04/2023 |
9.35
|
2,300 | 9.44 | 9.44 | 9.35 | 0 | 0 | 0 |
24/04/2023 |
9.44
|
10,840 | 9.72 | 9.72 | 9.26 | 0 | 0 | 0 |
21/04/2023 |
9.72
|
1,100 | 10.09 | 10.09 | 9.72 | 0 | 0 | 0 |
20/04/2023 |
10.09
|
14,610 | 10 | 10.09 | 9.54 | 0 | 0 | 0 |
19/04/2023 |
10
|
11,200 | 10.09 | 10.09 | 10 | 0 | 0 | 0 |
18/04/2023 |
10.09
|
8,210 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
17/04/2023 |
10.09
|
2,300 | 10 | 10.09 | 10 | 0 | 0 | 0 |
14/04/2023 |
10
|
5,930 | 10.19 | 10.19 | 10 | 0 | 0 | 0 |
13/04/2023 |
10.19
|
5,800 | 10.19 | 10.19 | 10.09 | 0 | 0 | 0 |
12/04/2023 |
10.19
|
19,710 | 10 | 10.19 | 10 | 0 | 0 | 0 |
11/04/2023 |
10
|
11,200 | 10.19 | 10.19 | 10 | 0 | 0 | 0 |
10/04/2023 |
10.19
|
25,624 | 10.19 | 10.28 | 10.09 | 0 | 0 | 0 |
07/04/2023 |
10.19
|
4,400 | 10.56 | 10.56 | 10.19 | 0 | 0 | 0 |
06/04/2023 |
10.56
|
9,264 | 10.65 | 10.65 | 10.19 | 0 | 0 | 0 |
05/04/2023 |
10.65
|
1,105 | 10.65 | 10.65 | 10.19 | 0 | 0 | 0 |
04/04/2023 |
10.65
|
9,314 | 10.19 | 10.65 | 10.19 | 0 | 0 | 0 |
03/04/2023 |
10.19
|
2,479 | 10.28 | 10.37 | 10.09 | 0 | 0 | 0 |
31/03/2023 |
10.28
|
14,610 | 10.19 | 10.37 | 10.19 | 0 | 0 | 0 |
30/03/2023 |
10.19
|
7,100 | 10.09 | 10.28 | 10.09 | 0 | 0 | 0 |
29/03/2023 |
10.09
|
8,543 | 10.37 | 10.37 | 10.09 | 0 | 0 | 0 |
28/03/2023 |
10.37
|
800 | 10.28 | 10.37 | 10.28 | 0 | 0 | 0 |
27/03/2023 |
10.28
|
300 | 10.09 | 10.56 | 10.28 | 0 | 0 | 0 |
24/03/2023 |
10.09
|
4,210 | 10.19 | 10.56 | 10 | 0 | 0 | 0 |
23/03/2023 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
22/03/2023 |
10.19
|
5,000 | 9.81 | 10.56 | 10.19 | 0 | 0 | 0 |
21/03/2023 |
9.81
|
22,329 | 10.09 | 10.09 | 9.72 | 0 | 0 | 0 |
20/03/2023 |
10.09
|
31,116 | 10.37 | 11.20 | 10 | 0 | 0 | 0 |
17/03/2023 |
10.37
|
15,344 | 10.74 | 10.74 | 10.37 | 0 | 0 | 0 |
16/03/2023 |
10.74
|
28,640 | 10.56 | 11.39 | 10.74 | 0 | 0 | 0 |
15/03/2023 |
10.56
|
9,900 | 10.09 | 10.74 | 10.56 | 0 | 0 | 0 |
14/03/2023 |
10.09
|
9,800 | 10 | 10.46 | 10.09 | 0 | 0 | 0 |
13/03/2023 |
10
|
14,510 | 10.74 | 11.02 | 9.72 | 0 | 0 | 0 |
10/03/2023 |
10.74
|
88,769 | 9.54 | 10.74 | 9.72 | 0 | 0 | 0 |
09/03/2023 |
9.54
|
69,743 | 8.33 | 9.54 | 8.33 | 0 | 0 | 0 |
08/03/2023 |
8.33
|
19,256 | 8.33 | 8.43 | 8.24 | 0 | 0 | 0 |
07/03/2023 |
8.33
|
17,262 | 8.24 | 8.33 | 8.24 | 0 | 0 | 0 |
06/03/2023 |
8.24
|
11,300 | 7.78 | 8.52 | 8.06 | 0 | 0 | 0 |
03/03/2023 |
7.78
|
31,525 | 8.24 | 8.33 | 7.78 | 0 | 0 | 0 |
02/03/2023 |
8.24
|
8,466 | 8.24 | 8.33 | 8.24 | 0 | 0 | 0 |
01/03/2023 |
8.24
|
10,920 | 8.15 | 8.24 | 8.15 | 0 | 0 | 0 |
28/02/2023 |
8.15
|
9,000 | 8.15 | 8.70 | 8.15 | 0 | 0 | 0 |
27/02/2023 |
8.15
|
22,700 | 8.15 | 8.43 | 8.06 | 0 | 0 | 0 |
24/02/2023 |
8.15
|
18,302 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
23/02/2023 |
8.24
|
19,500 | 8.24 | 8.24 | 7.96 | 0 | 0 | 0 |
22/02/2023 |
8.24
|
12,600 | 8.70 | 8.70 | 8.15 | 0 | 0 | 0 |
21/02/2023 |
8.70
|
1,420 | 8.70 | 8.70 | 8.15 | 0 | 0 | 0 |
20/02/2023 |
8.70
|
1,000 | 8.70 | 8.70 | 8.33 | 0 | 0 | 0 |
16/02/2023 |
8.70
|
750 | 8.24 | 9.07 | 7.87 | 0 | 0 | 0 |
15/02/2023 |
8.24
|
300 | 7.96 | 8.24 | 7.96 | 0 | 0 | 0 |
14/02/2023 |
7.96
|
14,500 | 7.96 | 8.15 | 7.87 | 0 | 0 | 0 |