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) |
0.50 | 4% | 24,700 | 0 | 0 |
12.50
13.90
13
|
2 tháng
(2024-07-22) |
0.25 | 1.96% | 58,900 | 300 | 0.0 |
12
13.90
13
|
3 tháng
(2024-06-21) |
-5.26 | -28.79% | 154,700 | 500 | 0.0 |
12
18.84
13
|
6 tháng
(2024-03-25) |
2.28 | 21.25% | 357,500 | 500 | 0.0 |
10.63
18.84
13
|
12 tháng
(2023-09-25) |
1.60 | 14.06% | 480,100 | 700 | 0.0 |
9.95
18.84
13
|
24 tháng
(2022-09-30) |
0.06 | 0.49% | 858,502 | -600 | -0.0 |
9.43
18.84
13
|
36 tháng
(2021-10-05) |
-9.76 | -42.88% | 2,753,146 | 13,900 | 0.4 |
9.43
34.70
13
|
60 tháng
(2019-10-16) |
-17.92 | -57.96% | 4,213,356 | 13,900 | 0.3 |
8.75
34.70
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
10.07
|
1,600 | 10.44 | 10.44 | 9.89 | 0 | 0 | 0 |
13/02/2023 |
10.44
|
8,501 | 11.55 | 11.55 | 10.44 | 0 | 0 | 0 |
10/02/2023 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
09/02/2023 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
08/02/2023 |
11.55
|
700 | 11.92 | 11.92 | 11.55 | 0 | 0 | 0 |
07/02/2023 |
11.92
|
1,800 | 11.92 | 11.92 | 10.81 | 0 | 0 | 0 |
06/02/2023 |
11.92
|
6,701 | 12.48 | 12.48 | 11.27 | 0 | 0 | 0 |
03/02/2023 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
02/02/2023 |
12.48
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
01/02/2023 |
12.48
|
2,300 | 11.46 | 12.57 | 12.20 | 100 | 0 | 0.0 |
31/01/2023 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
30/01/2023 |
11.46
|
1,200 | 11.64 | 11.64 | 11.46 | 0 | 0 | 0 |
27/01/2023 |
11.64
|
600 | 11.00 | 11.64 | 11.18 | 0 | 0 | 0 |
19/01/2023 |
11.00
|
700 | 10.72 | 11.09 | 10.81 | 0 | 0 | 0 |
18/01/2023 |
10.72
|
5,500 | 11.37 | 11.37 | 10.72 | 0 | 0 | 0 |
17/01/2023 |
11.37
|
2,200 | 11.46 | 11.46 | 10.81 | 0 | 0 | 0 |
16/01/2023 |
11.46
|
1 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
13/01/2023 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
12/01/2023 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
11/01/2023 |
11.46
|
600 | 11.46 | 11.55 | 11.46 | 0 | 0 | 0 |
10/01/2023 |
11.46
|
100 | 10.53 | 11.46 | 11.46 | 0 | 0 | 0 |
09/01/2023 |
10.53
|
100 | 11.09 | 11.09 | 10.53 | 0 | 0 | 0 |
06/01/2023 |
11.09
|
1,200 | 11.09 | 11.55 | 11.09 | 0 | 0 | 0 |
05/01/2023 |
11.09
|
200 | 11.83 | 11.83 | 11.09 | 0 | 0 | 0 |
04/01/2023 |
11.83
|
100 | 12.01 | 12.01 | 11.83 | 0 | 0 | 0 |
03/01/2023 |
12.01
|
100 | 11.37 | 12.01 | 12.01 | 0 | 0 | 0 |
30/12/2022 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
29/12/2022 |
11.37
|
500 | 10.35 | 11.37 | 11.27 | 0 | 0 | 0 |
28/12/2022 |
10.35
|
100 | 10.90 | 10.90 | 10.35 | 0 | 0 | 0 |
27/12/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
26/12/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
23/12/2022 |
10.90
|
400 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
22/12/2022 |
10.90
|
1,050 | 11.09 | 11.09 | 10.90 | 0 | 0 | 0 |
21/12/2022 |
11.09
|
200 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
20/12/2022 |
11.09
|
2,000 | 12.01 | 12.01 | 11.09 | 0 | 0 | 0 |
19/12/2022 |
12.01
|
500 | 11.27 | 12.01 | 12.01 | 0 | 0 | 0 |
16/12/2022 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
15/12/2022 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
14/12/2022 |
11.27
|
200 | 12.01 | 12.01 | 11.27 | 0 | 0 | 0 |
13/12/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
12/12/2022 |
12.01
|
0 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
09/12/2022 |
12.01
|
100 | 12.84 | 12.84 | 12.01 | 0 | 0 | 0 |
08/12/2022 |
12.84
|
900 | 12.57 | 12.84 | 12.84 | 0 | 0 | 0 |
07/12/2022 |
12.57
|
2,100 | 12.66 | 12.66 | 11.46 | 0 | 0 | 0 |
06/12/2022 |
12.66
|
5,500 | 12.01 | 12.66 | 11.09 | 0 | 0 | 0 |
05/12/2022 |
12.01
|
400 | 12.01 | 12.01 | 11.92 | 0 | 0 | 0 |
02/12/2022 |
12.01
|
200 | 11.55 | 12.01 | 12.01 | 0 | 0 | 0 |
01/12/2022 |
11.55
|
5,300 | 11.27 | 11.55 | 10.44 | 0 | 0 | 0 |
30/11/2022 |
11.27
|
400 | 10.44 | 11.27 | 10.35 | 0 | 0 | 0 |
29/11/2022 |
10.44
|
2,300 | 10.72 | 11.46 | 10.44 | 0 | 0 | 0 |
28/11/2022 |
10.72
|
1,600 | 11.09 | 11.74 | 10.72 | 0 | 0 | 0 |
25/11/2022 |
11.09
|
1,900 | 11.18 | 11.18 | 10.07 | 0 | 0 | 0 |
24/11/2022 |
11.18
|
100 | 10.35 | 11.18 | 11.18 | 0 | 0 | 0 |
23/11/2022 |
10.35
|
300 | 9.52 | 10.35 | 9.06 | 0 | 0 | 0 |
22/11/2022 |
9.52
|
500 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
21/11/2022 |
9.52
|
700 | 9.61 | 9.61 | 9.52 | 0 | 0 | 0 |
18/11/2022 |
9.61
|
1,300 | 10.07 | 10.07 | 9.33 | 0 | 0 | 0 |
17/11/2022 |
10.07
|
1,500 | 10.35 | 10.63 | 9.70 | 0 | 0 | 0 |
16/11/2022 |
10.35
|
2,900 | 9.43 | 10.35 | 8.78 | 0 | 0 | 0 |
15/11/2022 |
9.43
|
8,600 | 10.16 | 10.16 | 9.15 | 0 | 0 | 0 |
14/11/2022 |
10.16
|
3,100 | 10.63 | 10.63 | 10.16 | 0 | 0 | 0 |
11/11/2022 |
10.63
|
6,700 | 10.63 | 11.64 | 10.63 | 0 | 0 | 0 |
10/11/2022 |
10.63
|
1,900 | 11.55 | 11.55 | 10.63 | 0 | 0 | 0 |
09/11/2022 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
08/11/2022 |
11.55
|
2,000 | 12.48 | 12.48 | 11.55 | 0 | 0 | 0 |
07/11/2022 |
12.48
|
400 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
04/11/2022 |
12.48
|
600 | 11.55 | 12.48 | 10.44 | 0 | 0 | 0 |
03/11/2022 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
02/11/2022 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
01/11/2022 |
11.55
|
2,000 | 11.27 | 11.55 | 11.55 | 0 | 0 | 0 |
31/10/2022 |
11.27
|
800 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |
28/10/2022 |
11.27
|
4,800 | 10.63 | 11.27 | 11.18 | 0 | 0 | 0 |
27/10/2022 |
10.63
|
100 | 11.09 | 11.09 | 10.63 | 0 | 0 | 0 |
26/10/2022 |
11.09
|
700 | 11.09 | 11.46 | 10.63 | 0 | 0 | 0 |
25/10/2022 |
11.09
|
4,200 | 11.09 | 11.92 | 11.00 | 0 | 0 | 0 |
24/10/2022 |
11.09
|
3,100 | 12.29 | 12.29 | 11.09 | 100 | 0 | 0.0 |
21/10/2022 |
12.29
|
1,000 | 12.11 | 12.48 | 11.27 | 0 | 0 | 0 |
20/10/2022 |
12.11
|
9,801 | 11.09 | 12.20 | 10.35 | 0 | 0 | 0 |
19/10/2022 |
11.09
|
1,500 | 11.55 | 11.55 | 11.09 | 0 | 1,300 | -0.0 |
18/10/2022 |
11.55
|
4,200 | 11.46 | 11.55 | 11.55 | 0 | 0 | 0 |
17/10/2022 |
11.46
|
500 | 12.01 | 12.01 | 11.46 | 0 | 0 | 0 |
14/10/2022 |
12.01
|
800 | 12.94 | 12.94 | 11.83 | 0 | 0 | 0 |
13/10/2022 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
12/10/2022 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 |
11/10/2022 |
12.94
|
100 | 12.84 | 12.94 | 12.94 | 0 | 0 | 0 |
10/10/2022 |
12.84
|
1,101 | 12.84 | 12.84 | 11.64 | 0 | 0 | 0 |
07/10/2022 |
12.84
|
4,500 | 12.94 | 12.94 | 11.64 | 0 | 0 | 0 |
06/10/2022 |
12.94
|
1,200 | 13.31 | 13.31 | 12.38 | 0 | 0 | 0 |
05/10/2022 |
13.31
|
200 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
04/10/2022 |
13.31
|
3,900 | 12.48 | 13.31 | 11.55 | 0 | 0 | 0 |
03/10/2022 |
12.48
|
8,600 | 12.94 | 12.94 | 12.20 | 0 | 0 | 0 |
30/09/2022 |
12.94
|
1,300 | 13.58 | 13.58 | 12.94 | 0 | 0 | 0 |
29/09/2022 |
13.58
|
100 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
28/09/2022 |
13.58
|
1,000 | 13.58 | 13.58 | 13.03 | 0 | 0 | 0 |
27/09/2022 |
13.58
|
400 | 13.68 | 13.68 | 13.58 | 0 | 0 | 0 |
26/09/2022 |
13.68
|
2,300 | 12.57 | 13.68 | 12.29 | 0 | 0 | 0 |
23/09/2022 |
12.57
|
12,600 | 13.31 | 14.60 | 12.57 | 0 | 0 | 0 |
22/09/2022 |
13.31
|
3,000 | 14.79 | 14.79 | 13.31 | 0 | 0 | 0 |
21/09/2022 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
20/09/2022 |
14.79
|
5,000 | 15.25 | 15.25 | 14.79 | 0 | 0 | 0 |