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) |
-1.27 | -8.86% | 244,900 | -800 | -0.0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.93 | -12.82% | 718,400 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-21) |
-13.78 | -51.26% | 2,244,000 | 8,400 | 0.2 |
12.13
26.88
13.80
|
6 tháng
(2024-04-01) |
-7.43 | -36.20% | 3,316,800 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-25) |
1.81 | 16% | 5,013,900 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-09-30) |
-3.61 | -21.59% | 6,072,320 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-05) |
-6.31 | -32.52% | 10,500,429 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-16) |
4.70 | 55.95% | 18,236,484 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/01/2023 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
09/01/2023 |
11.67
|
100 | 10.36 | 11.67 | 11.67 | 0 | 0 | 0 |
06/01/2023 |
10.36
|
3,000 | 11.67 | 11.67 | 10.36 | 0 | 0 | 0 |
05/01/2023 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
04/01/2023 |
11.67
|
500 | 11.20 | 11.67 | 11.67 | 0 | 0 | 0 |
03/01/2023 |
11.20
|
7,400 | 11.57 | 11.57 | 11.11 | 0 | 0 | 0 |
30/12/2022 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
29/12/2022 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
28/12/2022 |
11.57
|
1,000 | 10.45 | 11.57 | 11.57 | 0 | 0 | 0 |
27/12/2022 |
10.45
|
600 | 10.36 | 10.45 | 10.27 | 0 | 0 | 0 |
26/12/2022 |
10.36
|
9,100 | 11.57 | 11.57 | 10.27 | 0 | 0 | 0 |
23/12/2022 |
11.57
|
100 | 10.73 | 11.57 | 11.57 | 0 | 0 | 0 |
22/12/2022 |
10.73
|
110,100 | 11.20 | 11.20 | 10.73 | 0 | 110,100 | -1.3 |
21/12/2022 |
11.20
|
100 | 10.27 | 11.20 | 11.20 | 0 | 0 | 0 |
20/12/2022 |
10.27
|
3,900 | 10.83 | 10.83 | 10.27 | 0 | 0 | 0 |
19/12/2022 |
10.83
|
2,800 | 11.11 | 11.11 | 10.64 | 0 | 0 | 0 |
16/12/2022 |
11.11
|
100 | 11.67 | 11.67 | 11.11 | 0 | 0 | 0 |
15/12/2022 |
11.67
|
1,903 | 10.55 | 11.95 | 10.55 | 0 | 0 | 0 |
14/12/2022 |
10.55
|
10,600 | 10.55 | 10.64 | 10.55 | 0 | 0 | 0 |
13/12/2022 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
12/12/2022 |
10.55
|
20,000 | 11.57 | 11.57 | 10.55 | 0 | 0 | 0 |
09/12/2022 |
11.57
|
10,610 | 10.55 | 11.57 | 10.55 | 0 | 0 | 0 |
08/12/2022 |
10.55
|
20,200 | 10.55 | 11.57 | 10.55 | 0 | 0 | 0 |
07/12/2022 |
10.55
|
200 | 10.27 | 10.55 | 10.55 | 0 | 0 | 0 |
06/12/2022 |
10.27
|
3,830 | 11.39 | 11.39 | 10.27 | 0 | 0 | 0 |
05/12/2022 |
11.39
|
9,600 | 11.48 | 11.57 | 11.29 | 0 | 0 | 0 |
02/12/2022 |
11.48
|
2,000 | 11.20 | 11.48 | 11.39 | 0 | 0 | 0 |
01/12/2022 |
11.20
|
5,610 | 11.67 | 11.67 | 11.20 | 0 | 2,000 | -0.0 |
30/11/2022 |
11.67
|
659 | 11.95 | 12.69 | 11.11 | 0 | 0 | 0 |
29/11/2022 |
11.95
|
1,612 | 11.11 | 12.13 | 11.01 | 0 | 0 | 0 |
28/11/2022 |
11.11
|
2,803 | 9.99 | 11.11 | 9.71 | 2,000 | 0 | 0.0 |
25/11/2022 |
9.99
|
3,300 | 9.89 | 9.99 | 9.61 | 0 | 0 | 0 |
24/11/2022 |
9.89
|
18,000 | 9.71 | 9.89 | 8.96 | 0 | 0 | 0 |
23/11/2022 |
9.71
|
7,803 | 9.71 | 10.45 | 9.43 | 0 | 0 | 0 |
22/11/2022 |
9.71
|
8,110 | 10.08 | 10.08 | 9.71 | 0 | 0 | 0 |
21/11/2022 |
10.08
|
5,301 | 9.80 | 10.08 | 9.61 | 0 | 0 | 0 |
18/11/2022 |
9.80
|
2,800 | 9.99 | 10.08 | 8.59 | 0 | 0 | 0 |
17/11/2022 |
9.99
|
8,090 | 10.17 | 11.20 | 9.33 | 0 | 0 | 0 |
16/11/2022 |
10.17
|
1,600 | 9.05 | 10.27 | 10.08 | 0 | 0 | 0 |
15/11/2022 |
9.05
|
6,900 | 11.11 | 11.11 | 9.05 | 0 | 0 | 0 |
14/11/2022 |
11.11
|
3,812 | 11.20 | 11.20 | 9.61 | 0 | 0 | 0 |
11/11/2022 |
11.20
|
2,100 | 12.04 | 12.97 | 10.55 | 0 | 0 | 0 |
10/11/2022 |
12.04
|
1,000 | 11.76 | 12.04 | 12.04 | 0 | 0 | 0 |
09/11/2022 |
11.76
|
2,400 | 12.13 | 12.97 | 11.76 | 0 | 0 | 0 |
08/11/2022 |
12.13
|
10,700 | 12.32 | 12.32 | 11.20 | 0 | 0 | 0 |
07/11/2022 |
12.32
|
8,363 | 13.07 | 13.07 | 12.32 | 0 | 0 | 0 |
04/11/2022 |
13.07
|
1,500 | 15.31 | 15.31 | 13.07 | 0 | 0 | 0 |
03/11/2022 |
15.31
|
400 | 14.56 | 15.31 | 13.07 | 0 | 0 | 0 |
02/11/2022 |
14.56
|
1,400 | 14.84 | 14.84 | 13.53 | 0 | 0 | 0 |
01/11/2022 |
14.84
|
900 | 14.09 | 14.84 | 14.00 | 0 | 0 | 0 |
31/10/2022 |
14.09
|
6,817 | 15.03 | 15.59 | 14.09 | 0 | 0 | 0 |
28/10/2022 |
15.03
|
4,600 | 15.03 | 15.31 | 14.65 | 0 | 0 | 0 |
27/10/2022 |
15.03
|
1,839 | 14.65 | 15.12 | 14.37 | 0 | 0 | 0 |
26/10/2022 |
14.65
|
11,400 | 14.93 | 14.93 | 14.00 | 0 | 2,100 | -0.0 |
25/10/2022 |
14.93
|
5,800 | 16.43 | 16.43 | 13.63 | 0 | 0 | 0 |
24/10/2022 |
16.43
|
18,803 | 16.24 | 17.45 | 14.56 | 0 | 0 | 0 |
21/10/2022 |
16.24
|
8,400 | 16.15 | 17.64 | 15.77 | 0 | 0 | 0 |
20/10/2022 |
16.15
|
15,900 | 16.33 | 17.64 | 16.15 | 0 | 0 | 0 |
19/10/2022 |
16.33
|
5,100 | 16.71 | 16.71 | 16.33 | 0 | 0 | 0 |
18/10/2022 |
16.71
|
300 | 15.40 | 16.99 | 16.71 | 0 | 0 | 0 |
17/10/2022 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
14/10/2022 |
15.40
|
1,600 | 15.40 | 15.87 | 14.93 | 0 | 0 | 0 |
13/10/2022 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
12/10/2022 |
15.40
|
100 | 16.24 | 16.24 | 15.40 | 0 | 0 | 0 |
11/10/2022 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
10/10/2022 |
16.24
|
10 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |
07/10/2022 |
16.24
|
100 | 15.31 | 16.24 | 16.24 | 0 | 0 | 0 |
06/10/2022 |
15.31
|
1,000 | 15.31 | 15.77 | 13.63 | 0 | 0 | 0 |
05/10/2022 |
15.31
|
704 | 15.03 | 16.43 | 13.25 | 0 | 0 | 0 |
04/10/2022 |
15.03
|
11,500 | 16.52 | 16.52 | 12.13 | 0 | 0 | 0 |
03/10/2022 |
16.52
|
5,400 | 16.71 | 16.71 | 12.60 | 0 | 1,500 | -0.0 |
30/09/2022 |
16.71
|
815 | 16.33 | 16.99 | 13.91 | 0 | 0 | 0 |
29/09/2022 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
28/09/2022 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
27/09/2022 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
26/09/2022 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
23/09/2022 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 |
22/09/2022 |
16.33
|
7,225 | 15.87 | 16.33 | 15.87 | 0 | 0 | 0 |
21/09/2022 |
15.87
|
2,320 | 16.43 | 16.43 | 15.87 | 0 | 0 | 0 |
20/09/2022 |
16.43
|
200 | 15.68 | 16.43 | 16.24 | 0 | 0 | 0 |
19/09/2022 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 |
16/09/2022 |
15.68
|
200 | 16.52 | 16.52 | 15.68 | 0 | 0 | 0 |
15/09/2022 |
16.52
|
152 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
14/09/2022 |
16.52
|
6 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
13/09/2022 |
16.52
|
102 | 16.61 | 16.61 | 16.52 | 0 | 0 | 0 |
12/09/2022 |
16.61
|
902 | 17.73 | 17.73 | 16.61 | 0 | 0 | 0 |
09/09/2022 |
17.73
|
800 | 16.15 | 17.73 | 17.45 | 0 | 0 | 0 |
08/09/2022 |
16.15
|
100 | 16.80 | 16.80 | 16.15 | 0 | 0 | 0 |
07/09/2022 |
16.80
|
5,802 | 16.61 | 17.55 | 15.87 | 0 | 0 | 0 |
06/09/2022 |
16.61
|
0 | 17.17 | 16.61 | 16.61 | 0 | 0 | 0 |
05/09/2022 |
17.17
|
10,000 | 16.52 | 17.17 | 16.61 | 0 | 0 | 0 |
31/08/2022 |
16.52
|
1,703 | 16.71 | 16.71 | 16.52 | 0 | 0 | 0 |
30/08/2022 |
16.71
|
100 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
29/08/2022 |
16.71
|
1,000 | 16.71 | 16.71 | 16.43 | 0 | 0 | 0 |
26/08/2022 |
16.71
|
300 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
25/08/2022 |
16.71
|
100 | 16.99 | 16.99 | 16.71 | 0 | 0 | 0 |
24/08/2022 |
16.99
|
2,000 | 16.89 | 16.99 | 16.89 | 0 | 0 | 0 |
23/08/2022 |
16.89
|
500 | 17.17 | 17.17 | 16.71 | 0 | 0 | 0 |
22/08/2022 |
17.17
|
3,100 | 16.89 | 17.17 | 16.71 | 0 | 0 | 0 |
19/08/2022 |
16.89
|
2,329 | 17.08 | 17.27 | 16.89 | 1,000 | 0 | 0.0 |