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) |
1.10 | 10.48% | 26,900 | 0 | 0 |
10.50
11.90
11.60
|
2 tháng
(2024-07-22) |
1.30 | 12.62% | 103,200 | -500 | -0.0 |
10
11.90
11.60
|
3 tháng
(2024-06-21) |
0 | 0.01% | 179,500 | 3,500 | 0.0 |
10
12.10
11.60
|
6 tháng
(2024-03-25) |
0.69 | 6.32% | 382,350 | 3,300 | 0.0 |
10
12.10
11.60
|
12 tháng
(2023-09-25) |
-0.19 | -1.65% | 761,672 | 2,200 | 0.0 |
9.83
13.07
11.60
|
24 tháng
(2022-09-30) |
-3.34 | -22.36% | 1,911,864 | 3,062 | 0.1 |
9.34
16.02
11.60
|
36 tháng
(2021-12-28) |
-9.24 | -44.33% | 7,671,946 | 51,100 | 1.1 |
9.34
41.58
11.60
|
60 tháng
(2021-12-28) |
-9.24 | -44.33% | 7,671,946 | 51,100 | 1.1 |
9.34
41.58
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
10.32
|
400 | 10.22 | 10.32 | 10.22 | 0 | 200 | -0.0 |
06/07/2023 |
10.32
|
301 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
05/07/2023 |
10.03
|
500 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
04/07/2023 |
10.03
|
624 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
03/07/2023 |
9.83
|
4,538 | 10.62 | 10.71 | 9.83 | 0 | 3,138 | -0.0 |
30/06/2023 |
10.71
|
800 | 10.62 | 10.71 | 10.62 | 0 | 0 | 0 |
29/06/2023 |
10.81
|
1,700 | 10.62 | 10.81 | 10.62 | 0 | 0 | 0 |
28/06/2023 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
27/06/2023 |
10.91
|
500 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |
26/06/2023 |
10.91
|
1,405 | 11.01 | 11.01 | 10.91 | 0 | 0 | 0 |
23/06/2023 |
11.01
|
301 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
22/06/2023 |
11.11
|
801 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
21/06/2023 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
20/06/2023 |
11.11
|
2,101 | 10.91 | 11.70 | 10.91 | 0 | 0 | 0 |
19/06/2023 |
11.01
|
600 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
16/06/2023 |
11.21
|
1,016 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
15/06/2023 |
11.30
|
1,000 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
14/06/2023 |
11.40
|
500 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
13/06/2023 |
11.40
|
4,000 | 11.11 | 11.79 | 10.81 | 0 | 0 | 0 |
12/06/2023 |
11.11
|
1,900 | 11.01 | 11.11 | 11.01 | 0 | 0 | 0 |
09/06/2023 |
11.11
|
1,400 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
08/06/2023 |
11.21
|
300 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
07/06/2023 |
11.40
|
1,500 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
06/06/2023 |
10.91
|
2,100 | 10.81 | 10.91 | 10.32 | 0 | 0 | 0 |
05/06/2023 |
11.30
|
200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
02/06/2023 |
11.40
|
1,500 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
01/06/2023 |
11.70
|
4,100 | 10.91 | 12.29 | 10.91 | 900 | 0 | 0.0 |
31/05/2023 |
11.11
|
3,200 | 10.71 | 11.11 | 10.42 | 0 | 0 | 0 |
30/05/2023 |
10.81
|
700 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
29/05/2023 |
11.21
|
1,200 | 10.91 | 11.21 | 10.91 | 0 | 0 | 0 |
26/05/2023 |
10.91
|
801 | 10.91 | 11.01 | 10.91 | 0 | 0 | 0 |
25/05/2023 |
10.81
|
1,600 | 11.21 | 11.30 | 10.81 | 0 | 0 | 0 |
24/05/2023 |
11.40
|
1,400 | 11.01 | 11.40 | 11.01 | 0 | 0 | 0 |
23/05/2023 |
11.21
|
600 | 11.40 | 11.40 | 11.21 | 0 | 0 | 0 |
22/05/2023 |
11.01
|
1,500 | 11.40 | 11.40 | 11.01 | 0 | 0 | 0 |
19/05/2023 |
11.01
|
1,000 | 11.40 | 11.40 | 11.01 | 0 | 0 | 0 |
18/05/2023 |
11.50
|
500 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
17/05/2023 |
11.60
|
1,300 | 10.91 | 11.70 | 10.91 | 800 | 0 | 0.0 |
16/05/2023 |
11.01
|
600 | 11.70 | 11.70 | 11.01 | 0 | 0 | 0 |
15/05/2023 |
11.30
|
2,000 | 11.40 | 11.60 | 11.30 | 0 | 0 | 0 |
12/05/2023 |
11.50
|
1,800 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
11/05/2023 |
11.40
|
500 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
10/05/2023 |
11.70
|
1,700 | 11.70 | 11.70 | 10.32 | 0 | 0 | 0 |
09/05/2023 |
11.40
|
500 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
08/05/2023 |
11.50
|
2,200 | 10.03 | 11.50 | 10.03 | 0 | 0 | 0 |
05/05/2023 |
11.30
|
1,601 | 11.79 | 11.79 | 11.30 | 0 | 0 | 0 |
04/05/2023 |
11.79
|
1,900 | 11.79 | 11.79 | 11.11 | 900 | 0 | 0.0 |
28/04/2023 |
10.81
|
6,700 | 12.29 | 12.29 | 10.81 | 0 | 0 | 0 |
27/04/2023 |
11.70
|
1,700 | 11.79 | 11.79 | 11.70 | 1,300 | 0 | 0.0 |
26/04/2023 |
11.89
|
600 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
25/04/2023 |
11.30
|
2,100 | 12.29 | 12.29 | 11.30 | 500 | 0 | 0.0 |
24/04/2023 |
12.19
|
9,000 | 11.99 | 12.19 | 11.30 | 500 | 0 | 0.0 |
21/04/2023 |
11.89
|
500 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
20/04/2023 |
11.99
|
500 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
19/04/2023 |
12.09
|
700 | 12.68 | 12.68 | 12.09 | 0 | 0 | 0 |
18/04/2023 |
11.30
|
900 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
17/04/2023 |
12.38
|
200 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
14/04/2023 |
12.48
|
500 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
13/04/2023 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
12/04/2023 |
12.48
|
700 | 11.30 | 12.48 | 11.30 | 0 | 0 | 0 |
11/04/2023 |
12.58
|
300 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
10/04/2023 |
12.68
|
900 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
07/04/2023 |
12.68
|
600 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
06/04/2023 |
11.40
|
1,010 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
05/04/2023 |
11.79
|
2,500 | 11.70 | 12.78 | 11.70 | 0 | 0 | 0 |
04/04/2023 |
11.60
|
1,000 | 11.99 | 11.99 | 10.22 | 200 | 0 | 0.0 |
03/04/2023 |
11.70
|
600 | 11.89 | 11.89 | 11.70 | 0 | 0 | 0 |
31/03/2023 |
12.09
|
600 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
30/03/2023 |
11.50
|
900 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
29/03/2023 |
11.79
|
1,600 | 11.99 | 11.99 | 10.42 | 0 | 0 | 0 |
28/03/2023 |
11.99
|
1,700 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
27/03/2023 |
12.09
|
200 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
24/03/2023 |
11.99
|
2,400 | 11.60 | 11.99 | 11.60 | 0 | 1,000 | -0.0 |
23/03/2023 |
13.56
|
500 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
22/03/2023 |
13.27
|
2,500 | 13.37 | 13.37 | 11.50 | 0 | 0 | 0 |
21/03/2023 |
13.47
|
400 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
20/03/2023 |
13.56
|
300 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
17/03/2023 |
13.66
|
300 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
16/03/2023 |
13.56
|
400 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
15/03/2023 |
12.78
|
7,300 | 13.27 | 13.27 | 12.78 | 0 | 0 | 0 |
14/03/2023 |
12.88
|
710 | 13.56 | 13.56 | 12.88 | 0 | 0 | 0 |
13/03/2023 |
12.68
|
2,900 | 13.07 | 13.07 | 12.68 | 0 | 0 | 0 |
10/03/2023 |
12.38
|
4,200 | 13.56 | 13.56 | 12.38 | 0 | 0 | 0 |
09/03/2023 |
12.58
|
3,500 | 12.68 | 12.68 | 11.30 | 0 | 0 | 0 |
08/03/2023 |
12.58
|
5,100 | 12.58 | 12.58 | 12.48 | 0 | 0 | 0 |
07/03/2023 |
12.09
|
4,200 | 11.79 | 12.09 | 11.79 | 0 | 0 | 0 |
06/03/2023 |
10.91
|
2,500 | 10.12 | 11.01 | 10.12 | 0 | 0 | 0 |
03/03/2023 |
9.83
|
301 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
02/03/2023 |
9.63
|
200 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
01/03/2023 |
9.83
|
216 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
28/02/2023 |
9.34
|
600 | 9.93 | 9.93 | 9.34 | 0 | 0 | 0 |
27/02/2023 |
9.34
|
1,100 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
24/02/2023 |
9.83
|
2,400 | 9.53 | 9.83 | 9.44 | 0 | 0 | 0 |
23/02/2023 |
9.73
|
1,500 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
22/02/2023 |
9.73
|
2,000 | 9.73 | 9.83 | 9.73 | 0 | 300 | -0.0 |
21/02/2023 |
9.73
|
7,800 | 9.73 | 9.73 | 9.63 | 1,000 | 4,700 | -0.0 |
20/02/2023 |
9.83
|
2,200 | 9.73 | 9.83 | 9.63 | 0 | 0 | 0 |
17/02/2023 |
10.71
|
12,400 | 10.81 | 10.81 | 9.14 | 0 | 0 | 0 |
16/02/2023 |
10.71
|
7,900 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
15/02/2023 |
10.71
|
500 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |