Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
1.40 | 9.93% | 25,747 | -1,700 | -0.0 |
13.90
15.50
14.80
|
2 tháng
(2024-09-23) |
-1.10 | -6.63% | 167,413 | -2,000 | -0.0 |
13.90
16.60
14.80
|
3 tháng
(2024-08-23) |
2 | 14.81% | 619,486 | -2,000 | -0.0 |
13.30
16.90
14.80
|
6 tháng
(2024-05-27) |
1.30 | 9.15% | 1,751,355 | -16,203 | -0.2 |
13
16.90
14.80
|
12 tháng
(2023-11-27) |
-1.60 | -9.36% | 6,597,074 | -4,112 | -0.1 |
13
17.10
14.80
|
24 tháng
(2022-12-02) |
4.12 | 36.25% | 18,204,224 | -15,600 | -0.4 |
9.17
22.02
14.80
|
36 tháng
(2021-12-07) |
2.60 | 20.11% | 20,698,398 | -21,380 | -0.4 |
9.17
33.88
14.80
|
60 tháng
(2019-12-18) |
10.29 | 197.69% | 24,708,032 | -24,280 | -0.5 |
4.96
33.88
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2023 |
9.17
|
1,151 | 9.91 | 9.91 | 9.17 | 0 | 0 | 0 |
17/04/2023 |
9.91
|
6,200 | 9.72 | 9.91 | 9.17 | 0 | 0 | 0 |
14/04/2023 |
9.72
|
413 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
13/04/2023 |
9.72
|
100 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
12/04/2023 |
9.72
|
522 | 9.36 | 9.72 | 9.45 | 0 | 0 | 0 |
11/04/2023 |
9.36
|
500 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
10/04/2023 |
9.36
|
200 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 |
07/04/2023 |
9.45
|
1,301 | 9.91 | 10.09 | 9.36 | 0 | 0 | 0 |
06/04/2023 |
9.91
|
502 | 9.63 | 9.91 | 9.91 | 0 | 0 | 0 |
05/04/2023 |
9.63
|
2,221 | 10 | 10 | 9.36 | 0 | 0 | 0 |
04/04/2023 |
10
|
3,735 | 9.82 | 10.09 | 9.91 | 0 | 0 | 0 |
03/04/2023 |
9.82
|
5,506 | 9.72 | 9.91 | 9.45 | 0 | 0 | 0 |
31/03/2023 |
9.72
|
381 | 9.36 | 9.72 | 9.27 | 0 | 180 | -0.0 |
30/03/2023 |
9.36
|
2,087 | 9.63 | 9.63 | 9.36 | 0 | 0 | 0 |
29/03/2023 |
9.63
|
200 | 9.72 | 9.82 | 9.63 | 0 | 0 | 0 |
28/03/2023 |
9.72
|
200 | 9.17 | 9.91 | 9.72 | 0 | 0 | 0 |
27/03/2023 |
9.17
|
9,520 | 9.91 | 9.91 | 9.17 | 0 | 0 | 0 |
24/03/2023 |
9.91
|
1,121 | 9.72 | 9.91 | 9.91 | 0 | 0 | 0 |
23/03/2023 |
9.72
|
0 | 9.72 | 9.72 | 9.63 | 0 | 0 | 0 |
22/03/2023 |
9.72
|
1,412 | 9.72 | 9.72 | 9.45 | 0 | 0 | 0 |
21/03/2023 |
9.72
|
11,634 | 10.09 | 10.09 | 9.63 | 0 | 0 | 0 |
20/03/2023 |
10.09
|
600 | 10.37 | 10.37 | 9.45 | 0 | 0 | 0 |
17/03/2023 |
10.37
|
200 | 10 | 10.37 | 10.37 | 0 | 0 | 0 |
16/03/2023 |
10
|
608 | 9.63 | 10 | 9.36 | 0 | 0 | 0 |
15/03/2023 |
9.63
|
100 | 9.54 | 9.63 | 9.63 | 0 | 0 | 0 |
14/03/2023 |
9.54
|
3,400 | 10.09 | 10.09 | 9.17 | 0 | 0 | 0 |
13/03/2023 |
10.09
|
1,500 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
10/03/2023 |
10.09
|
1,100 | 9.82 | 10.28 | 9.91 | 0 | 0 | 0 |
09/03/2023 |
9.82
|
2,000 | 10.92 | 11.01 | 9.82 | 0 | 0 | 0 |
08/03/2023 |
10.92
|
300 | 11.01 | 11.01 | 9.72 | 0 | 0 | 0 |
07/03/2023 |
11.01
|
3,850 | 10.55 | 11.01 | 9.08 | 0 | 0 | 0 |
06/03/2023 |
10.55
|
1,424 | 10.09 | 11.01 | 10.46 | 0 | 0 | 0 |
03/03/2023 |
10.09
|
3,306 | 10.64 | 10.64 | 10.09 | 0 | 0 | 0 |
02/03/2023 |
10.64
|
1,709 | 10.37 | 10.64 | 10.37 | 0 | 0 | 0 |
01/03/2023 |
10.37
|
5,230 | 10.55 | 10.55 | 10.28 | 0 | 0 | 0 |
28/02/2023 |
10.55
|
1,500 | 10.18 | 10.55 | 10.55 | 0 | 0 | 0 |
27/02/2023 |
10.18
|
11,425 | 10.73 | 11.01 | 10.18 | 0 | 0 | 0 |
24/02/2023 |
10.73
|
11,508 | 11.83 | 11.83 | 10.55 | 0 | 8 | -0.0 |
23/02/2023 |
11.83
|
4,600 | 12.20 | 12.20 | 11.19 | 0 | 0 | 0 |
22/02/2023 |
12.20
|
14,152 | 12.29 | 12.29 | 12.11 | 0 | 0 | 0 |
21/02/2023 |
12.29
|
47,466 | 11.47 | 12.29 | 10.55 | 0 | 0 | 0 |
20/02/2023 |
11.47
|
2,940 | 11.65 | 11.93 | 11.47 | 0 | 0 | 0 |
16/02/2023 |
11.65
|
2,800 | 11.47 | 11.65 | 11.47 | 0 | 0 | 0 |
15/02/2023 |
11.47
|
15,024 | 11.19 | 11.93 | 11.01 | 0 | 0 | 0 |
14/02/2023 |
11.19
|
1,458 | 11.19 | 11.19 | 11.01 | 0 | 0 | 0 |
13/02/2023 |
11.19
|
1,000 | 11.38 | 11.38 | 11.19 | 0 | 0 | 0 |
10/02/2023 |
11.38
|
7,239 | 11.47 | 11.47 | 11.01 | 0 | 0 | 0 |
09/02/2023 |
11.47
|
3,737 | 10.92 | 11.47 | 10.09 | 0 | 0 | 0 |
08/02/2023 |
10.92
|
2,900 | 11.01 | 11.19 | 10.92 | 0 | 0 | 0 |
07/02/2023 |
11.01
|
2,900 | 11.28 | 11.28 | 10.28 | 0 | 0 | 0 |
06/02/2023 |
11.28
|
4,001 | 11.28 | 11.38 | 11.28 | 0 | 0 | 0 |
03/02/2023 |
11.28
|
100 | 11.01 | 11.28 | 11.28 | 0 | 0 | 0 |
02/02/2023 |
11.01
|
1,202 | 11.10 | 11.28 | 10.64 | 0 | 0 | 0 |
01/02/2023 |
11.10
|
500 | 11.10 | 11.47 | 11.10 | 0 | 0 | 0 |
31/01/2023 |
11.10
|
601 | 11.74 | 11.93 | 11.01 | 0 | 0 | 0 |
30/01/2023 |
11.74
|
5,123 | 11.83 | 11.93 | 11.74 | 0 | 0 | 0 |
27/01/2023 |
11.83
|
3,200 | 11.47 | 11.83 | 11.74 | 0 | 0 | 0 |
19/01/2023 |
11.47
|
1,000 | 11.47 | 11.47 | 11.01 | 0 | 0 | 0 |
18/01/2023 |
11.47
|
602 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
17/01/2023 |
11.47
|
2,540 | 11.65 | 11.74 | 11.47 | 0 | 0 | 0 |
16/01/2023 |
11.65
|
2,100 | 11.10 | 11.65 | 11.47 | 0 | 0 | 0 |
13/01/2023 |
11.10
|
1,921 | 12.11 | 12.11 | 11.10 | 0 | 0 | 0 |
12/01/2023 |
12.11
|
0 | 11.93 | 12.11 | 11.93 | 0 | 0 | 0 |
11/01/2023 |
11.93
|
903 | 12.75 | 12.75 | 11.93 | 0 | 0 | 0 |
10/01/2023 |
12.75
|
300 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
09/01/2023 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
06/01/2023 |
12.75
|
150 | 12.02 | 12.75 | 12.75 | 0 | 0 | 0 |
05/01/2023 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
04/01/2023 |
12.02
|
4,802 | 11.19 | 12.11 | 11.93 | 0 | 0 | 0 |
03/01/2023 |
11.19
|
0 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
30/12/2022 |
11.19
|
100 | 12.02 | 12.02 | 11.19 | 0 | 0 | 0 |
29/12/2022 |
12.02
|
183 | 11.74 | 12.02 | 12.02 | 0 | 0 | 0 |
28/12/2022 |
11.74
|
4,527 | 12.75 | 12.75 | 11.01 | 0 | 0 | 0 |
27/12/2022 |
12.75
|
700 | 12.75 | 12.75 | 12.66 | 0 | 0 | 0 |
26/12/2022 |
12.75
|
1,000 | 13.76 | 13.76 | 12.75 | 0 | 0 | 0 |
23/12/2022 |
13.76
|
597 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
22/12/2022 |
13.76
|
1,400 | 15.60 | 15.60 | 13.76 | 0 | 0 | 0 |
21/12/2022 |
15.60
|
140,511 | 14.50 | 15.60 | 11.65 | 0 | 0 | 0 |
20/12/2022 |
14.50
|
77,610 | 12.66 | 14.50 | 11.47 | 0 | 0 | 0 |
19/12/2022 |
12.66
|
27,000 | 11.93 | 12.84 | 12.48 | 0 | 0 | 0 |
16/12/2022 |
11.93
|
304 | 11.74 | 11.93 | 11.93 | 0 | 0 | 0 |
15/12/2022 |
11.74
|
10,114 | 11.83 | 11.93 | 11.47 | 0 | 0 | 0 |
14/12/2022 |
11.83
|
11,134 | 12.20 | 12.20 | 11.74 | 0 | 0 | 0 |
13/12/2022 |
12.20
|
20,100 | 11.83 | 12.20 | 11.01 | 0 | 0 | 0 |
12/12/2022 |
11.83
|
6,000 | 10.83 | 12.84 | 11.47 | 0 | 0 | 0 |
09/12/2022 |
10.83
|
6,000 | 10.92 | 12.11 | 10.83 | 0 | 0 | 0 |
08/12/2022 |
10.92
|
4,711 | 10.92 | 12.84 | 10.83 | 0 | 0 | 0 |
07/12/2022 |
10.92
|
6,100 | 10.83 | 12.84 | 10.92 | 0 | 0 | 0 |
06/12/2022 |
10.83
|
6,990 | 11.10 | 12.75 | 10.73 | 0 | 0 | 0 |
05/12/2022 |
11.10
|
6,201 | 11.38 | 11.65 | 11.01 | 0 | 0 | 0 |
02/12/2022 |
11.38
|
24,241 | 11.01 | 12.75 | 11.01 | 0 | 0 | 0 |
01/12/2022 |
11.01
|
36,858 | 11.38 | 12.66 | 9.91 | 0 | 0 | 0 |
30/11/2022 |
11.38
|
5,004 | 10.28 | 11.38 | 11.38 | 0 | 0 | 0 |
29/11/2022 |
10.28
|
16,223 | 9.72 | 10.28 | 9.82 | 0 | 0 | 0 |
28/11/2022 |
9.72
|
6,182 | 10.09 | 10.55 | 9.63 | 0 | 0 | 0 |
25/11/2022 |
10.09
|
3,678 | 10.64 | 10.64 | 9.27 | 0 | 0 | 0 |
24/11/2022 |
10.64
|
3,100 | 10.18 | 10.64 | 10.55 | 0 | 0 | 0 |
23/11/2022 |
10.18
|
4,701 | 10.83 | 11.93 | 10.09 | 0 | 0 | 0 |
22/11/2022 |
10.83
|
7,636 | 10.73 | 11.93 | 10.46 | 0 | 0 | 0 |
21/11/2022 |
10.73
|
3 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |