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) |
-0.41 | -2.28% | 40,000 | 4,200 | 0.1 |
17.50
18.70
17.50
|
2 tháng
(2024-07-22) |
-0.23 | -1.28% | 75,900 | 4,200 | 0.1 |
17.27
18.70
17.50
|
3 tháng
(2024-06-21) |
-0.39 | -2.16% | 149,700 | 8,800 | 0.2 |
17.20
18.70
17.50
|
6 tháng
(2024-03-25) |
0.91 | 5.48% | 279,800 | 8,200 | 0.2 |
16.16
18.70
17.50
|
12 tháng
(2023-09-25) |
3.33 | 23.49% | 644,200 | 50,870 | 0.9 |
12.36
18.70
17.50
|
24 tháng
(2022-09-30) |
8.70 | 98.91% | 1,351,038 | 114,166 | 1.7 |
7.38
18.70
17.50
|
36 tháng
(2021-10-05) |
10.71 | 157.60% | 3,093,415 | 139,170 | 1.5 |
6.42
18.70
17.50
|
60 tháng
(2019-10-16) |
12.83 | 275.10% | 4,061,089 | 140,170 | 1.5 |
2.66
18.70
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
11.39
|
3,100 | 11.31 | 11.39 | 11.00 | 0 | 0 | 0 |
06/07/2023 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
05/07/2023 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
04/07/2023 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
03/07/2023 |
11.31
|
50 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
30/06/2023 |
11.31
|
1,100 | 11.31 | 11.39 | 11.31 | 0 | 0 | 0 |
29/06/2023 |
11.31
|
400 | 11.00 | 11.31 | 10.76 | 0 | 0 | 0 |
28/06/2023 |
11.00
|
7,000 | 10.92 | 11.00 | 10.68 | 0 | 0 | 0 |
27/06/2023 |
10.92
|
100 | 10.53 | 10.92 | 10.92 | 0 | 0 | 0 |
26/06/2023 |
10.53
|
9,300 | 10.53 | 10.68 | 10.45 | 0 | 200 | -0.0 |
23/06/2023 |
10.53
|
3,997 | 10.53 | 10.60 | 10.29 | 0 | 0 | 0 |
22/06/2023 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
21/06/2023 |
10.53
|
1,600 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
20/06/2023 |
10.53
|
16,000 | 10.21 | 10.53 | 10.21 | 0 | 0 | 0 |
19/06/2023 |
10.21
|
1,400 | 10.84 | 10.84 | 10.21 | 0 | 0 | 0 |
16/06/2023 |
10.84
|
100 | 10.53 | 10.84 | 10.84 | 0 | 0 | 0 |
15/06/2023 |
10.53
|
9,900 | 10.21 | 10.60 | 10.13 | 0 | 0 | 0 |
14/06/2023 |
10.21
|
8,700 | 10.60 | 11.08 | 10.13 | 0 | 0 | 0 |
13/06/2023 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
12/06/2023 |
10.60
|
200 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
09/06/2023 |
10.60
|
100 | 10.53 | 10.60 | 10.60 | 0 | 0 | 0 |
08/06/2023 |
10.53
|
100 | 10.60 | 10.60 | 10.53 | 0 | 0 | 0 |
07/06/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
06/06/2023 |
10.60
|
300 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
05/06/2023 |
10.60
|
1,600 | 10.60 | 10.60 | 9.82 | 200 | 0 | 0.0 |
02/06/2023 |
10.60
|
400 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
01/06/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
31/05/2023 |
10.60
|
5 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
30/05/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
29/05/2023 |
10.60
|
1,200 | 11.23 | 11.23 | 10.21 | 100 | 0 | 0.0 |
26/05/2023 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
25/05/2023 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
24/05/2023 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
23/05/2023 |
11.23
|
18 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
22/05/2023 |
11.23
|
0 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
19/05/2023 |
11.23
|
500 | 11.31 | 11.31 | 11.15 | 0 | 0 | 0 |
18/05/2023 |
11.31
|
5 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
17/05/2023 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
16/05/2023 |
11.31
|
100 | 10.76 | 11.31 | 11.31 | 0 | 0 | 0 |
15/05/2023 |
10.76
|
600 | 10.92 | 10.92 | 9.90 | 200 | 0 | 0.0 |
12/05/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
11/05/2023 |
10.92
|
500 | 10.92 | 10.92 | 10.29 | 200 | 0 | 0.0 |
10/05/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
09/05/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
08/05/2023 |
10.92
|
101 | 10.53 | 10.92 | 10.92 | 0 | 0 | 0 |
05/05/2023 |
10.53
|
500 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
04/05/2023 |
10.53
|
4,000 | 11.00 | 11.00 | 10.53 | 500 | 0 | 0.0 |
28/04/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
27/04/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
26/04/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
25/04/2023 |
11.00
|
4 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
24/04/2023 |
11.00
|
2,900 | 10.76 | 11.00 | 11.00 | 2,000 | 0 | 0.0 |
21/04/2023 |
10.76
|
3,700 | 10.92 | 10.92 | 10.76 | 0 | 0 | 0 |
20/04/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
19/04/2023 |
10.92
|
10,900 | 10.76 | 10.92 | 10.60 | 0 | 0 | 0 |
18/04/2023 |
10.76
|
200 | 10.53 | 10.76 | 10.05 | 0 | 0 | 0 |
17/04/2023 |
10.53
|
319 | 11.00 | 11.00 | 9.98 | 0 | 0 | 0 |
14/04/2023 |
11.00
|
500 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
13/04/2023 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
12/04/2023 |
11.00
|
3,000 | 11.39 | 11.39 | 10.29 | 0 | 0 | 0 |
11/04/2023 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
10/04/2023 |
11.39
|
6,804 | 11.15 | 11.39 | 10.05 | 0 | 0 | 0 |
07/04/2023 |
11.15
|
5,700 | 11.78 | 11.78 | 10.60 | 0 | 0 | 0 |
06/04/2023 |
11.78
|
4,800 | 11.70 | 11.78 | 10.60 | 0 | 0 | 0 |
05/04/2023 |
11.70
|
4 | 11.70 | 11.70 | 11.70 | 0 | 4 | -0.0 |
04/04/2023 |
11.70
|
9,700 | 11.78 | 11.78 | 10.68 | 0 | 0 | 0 |
03/04/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |
31/03/2023 |
11.78
|
1 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |
30/03/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |
29/03/2023 |
11.78
|
100 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |
28/03/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |
27/03/2023 |
11.78
|
1,100 | 11.94 | 11.94 | 11.08 | 0 | 0 | 0 |
24/03/2023 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
23/03/2023 |
11.94
|
1 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
22/03/2023 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
21/03/2023 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
20/03/2023 |
11.94
|
100 | 11.70 | 11.94 | 11.94 | 0 | 0 | 0 |
17/03/2023 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
16/03/2023 |
11.70
|
1,200 | 11.39 | 11.70 | 11.39 | 0 | 0 | 0 |
15/03/2023 |
11.39
|
8,800 | 11.00 | 11.39 | 11.31 | 0 | 0 | 0 |
14/03/2023 |
11.00
|
2,500 | 11.70 | 11.70 | 11.00 | 0 | 0 | 0 |
13/03/2023 |
11.70
|
100 | 11.39 | 11.70 | 11.70 | 0 | 0 | 0 |
10/03/2023 |
11.39
|
13,000 | 12.10 | 12.10 | 11.00 | 1,000 | 0 | 0.0 |
09/03/2023 |
12.10
|
100 | 11.39 | 12.10 | 12.10 | 0 | 0 | 0 |
08/03/2023 |
11.39
|
5,800 | 11.08 | 11.86 | 11.31 | 2,500 | 0 | 0.0 |
07/03/2023 |
11.08
|
9,300 | 11.94 | 11.94 | 10.84 | 0 | 0 | 0 |
06/03/2023 |
11.94
|
2,500 | 13.20 | 13.20 | 11.94 | 0 | 0 | 0 |
03/03/2023 |
13.20
|
2,600 | 12.33 | 13.35 | 13.20 | 0 | 0 | 0 |
02/03/2023 |
12.33
|
27,300 | 11.63 | 12.33 | 11.78 | 0 | 0 | 0 |
01/03/2023 |
11.63
|
20,300 | 11.39 | 12.49 | 11.39 | 0 | 0 | 0 |
28/02/2023 |
11.39
|
37,600 | 10.37 | 11.39 | 11.00 | 0 | 0 | 0 |
27/02/2023 |
10.37
|
13,200 | 9.43 | 10.37 | 9.43 | 2,400 | 0 | 0.0 |
24/02/2023 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
23/02/2023 |
9.43
|
9,500 | 9.43 | 9.43 | 8.64 | 0 | 0 | 0 |
22/02/2023 |
9.43
|
300 | 9.19 | 9.43 | 8.64 | 0 | 0 | 0 |
21/02/2023 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
20/02/2023 |
9.19
|
100 | 8.64 | 9.19 | 9.19 | 0 | 0 | 0 |
17/02/2023 |
8.64
|
200 | 9.35 | 9.82 | 8.64 | 0 | 0 | 0 |
16/02/2023 |
9.35
|
200 | 9.50 | 9.50 | 9.35 | 0 | 0 | 0 |
15/02/2023 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |