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) |
-0.60 | -3.47% | 297,800 | 200 | 0.0 |
15.80
17.30
16
|
2 tháng
(2024-07-22) |
-4.40 | -20.86% | 754,200 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-21) |
-4.88 | -22.60% | 2,221,200 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
0.50 | 3.08% | 3,678,508 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-25) |
0.58 | 3.58% | 5,532,509 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-09-30) |
5.64 | 50.93% | 7,207,443 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-05) |
9.59 | 134.79% | 12,369,801 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-16) |
14.41 | 628.65% | 17,279,335 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
9.48
|
1,300 | 9.88 | 9.88 | 9.48 | 0 | 0 | 0 |
10/02/2023 |
9.88
|
201 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
09/02/2023 |
9.88
|
4,900 | 10.75 | 10.75 | 9.88 | 0 | 0 | 0 |
08/02/2023 |
10.75
|
100 | 9.48 | 10.75 | 10.75 | 0 | 0 | 0 |
07/02/2023 |
9.48
|
800 | 9.56 | 10.83 | 9.48 | 0 | 0 | 0 |
06/02/2023 |
9.56
|
4,300 | 9.96 | 11.38 | 9.48 | 0 | 0 | 0 |
03/02/2023 |
9.96
|
2,200 | 11.14 | 11.14 | 9.96 | 1,000 | 0 | 0.0 |
02/02/2023 |
11.14
|
300 | 10.51 | 12.09 | 11.14 | 0 | 0 | 0 |
01/02/2023 |
10.51
|
202 | 10.67 | 11.78 | 10.51 | 0 | 0 | 0 |
31/01/2023 |
10.67
|
500 | 10.51 | 10.83 | 10.67 | 0 | 0 | 0 |
30/01/2023 |
10.51
|
103 | 9.33 | 10.51 | 10.51 | 0 | 0 | 0 |
27/01/2023 |
9.33
|
2 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
19/01/2023 |
9.33
|
3,700 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
18/01/2023 |
9.33
|
900 | 9.48 | 9.48 | 9.33 | 0 | 0 | 0 |
17/01/2023 |
9.48
|
100 | 9.09 | 9.48 | 9.48 | 0 | 0 | 0 |
16/01/2023 |
9.09
|
2,200 | 11.30 | 11.30 | 9.09 | 0 | 0 | 0 |
13/01/2023 |
11.30
|
3,603 | 10.67 | 11.85 | 9.09 | 0 | 0 | 0 |
12/01/2023 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
11/01/2023 |
10.67
|
100 | 9.72 | 10.67 | 10.67 | 0 | 0 | 0 |
10/01/2023 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
09/01/2023 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
06/01/2023 |
9.72
|
500 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
05/01/2023 |
9.72
|
100 | 9.48 | 9.72 | 9.72 | 0 | 0 | 0 |
04/01/2023 |
9.48
|
502 | 10.04 | 10.04 | 9.48 | 0 | 0 | 0 |
03/01/2023 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
30/12/2022 |
10.04
|
600 | 9.09 | 10.20 | 10.04 | 0 | 0 | 0 |
29/12/2022 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
28/12/2022 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
27/12/2022 |
9.09
|
100 | 8.85 | 9.09 | 9.09 | 0 | 0 | 0 |
26/12/2022 |
8.85
|
1,100 | 9.09 | 9.25 | 8.85 | 0 | 0 | 0 |
23/12/2022 |
9.09
|
1,900 | 8.69 | 9.09 | 8.69 | 0 | 0 | 0 |
22/12/2022 |
8.69
|
200 | 9.09 | 9.09 | 8.69 | 0 | 0 | 0 |
21/12/2022 |
9.09
|
4,614 | 9.09 | 9.09 | 8.69 | 0 | 0 | 0 |
20/12/2022 |
9.09
|
200 | 9.17 | 9.17 | 9.09 | 0 | 0 | 0 |
19/12/2022 |
9.17
|
0 | 9.25 | 9.17 | 9.25 | 0 | 0 | 0 |
16/12/2022 |
9.25
|
4,600 | 9.25 | 9.25 | 8.69 | 0 | 0 | 0 |
15/12/2022 |
9.25
|
100 | 9.33 | 9.33 | 9.25 | 0 | 0 | 0 |
14/12/2022 |
9.33
|
200 | 8.54 | 9.33 | 9.09 | 0 | 0 | 0 |
13/12/2022 |
8.54
|
100 | 9.17 | 9.17 | 8.54 | 0 | 0 | 0 |
12/12/2022 |
9.17
|
1,000 | 8.85 | 9.17 | 9.17 | 0 | 0 | 0 |
09/12/2022 |
8.85
|
3,300 | 9.01 | 9.01 | 8.14 | 0 | 0 | 0 |
08/12/2022 |
9.01
|
2,200 | 9.25 | 9.25 | 8.46 | 0 | 0 | 0 |
07/12/2022 |
9.25
|
1,000 | 9.33 | 9.33 | 9.25 | 0 | 0 | 0 |
06/12/2022 |
9.33
|
6,106 | 9.40 | 9.72 | 8.06 | 0 | 0 | 0 |
05/12/2022 |
9.40
|
6,200 | 8.85 | 9.96 | 8.30 | 0 | 0 | 0 |
02/12/2022 |
8.85
|
100 | 10.20 | 10.20 | 8.85 | 0 | 0 | 0 |
01/12/2022 |
10.20
|
64 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
30/11/2022 |
10.20
|
6,000 | 9.09 | 10.35 | 9.80 | 0 | 0 | 0 |
29/11/2022 |
9.09
|
5,600 | 9.09 | 9.09 | 8.85 | 0 | 0 | 0 |
28/11/2022 |
9.09
|
8,900 | 9.48 | 9.48 | 8.77 | 0 | 0 | 0 |
25/11/2022 |
9.48
|
4,200 | 9.48 | 9.48 | 8.54 | 0 | 0 | 0 |
24/11/2022 |
9.48
|
4,900 | 9.48 | 9.96 | 8.22 | 0 | 0 | 0 |
23/11/2022 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
22/11/2022 |
9.48
|
5,346 | 9.48 | 10.04 | 9.17 | 0 | 0 | 0 |
21/11/2022 |
9.48
|
100 | 9.64 | 9.64 | 9.48 | 0 | 0 | 0 |
18/11/2022 |
9.64
|
2,000 | 9.80 | 9.80 | 9.33 | 0 | 0 | 0 |
17/11/2022 |
9.80
|
2,400 | 9.48 | 9.88 | 9.80 | 0 | 0 | 0 |
16/11/2022 |
9.48
|
3,200 | 9.17 | 9.80 | 9.33 | 0 | 0 | 0 |
15/11/2022 |
9.17
|
5,575 | 10.27 | 10.27 | 8.77 | 0 | 0 | 0 |
14/11/2022 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
11/11/2022 |
10.27
|
217 | 9.72 | 10.27 | 10.27 | 0 | 0 | 0 |
10/11/2022 |
9.72
|
8,400 | 9.80 | 10.12 | 9.09 | 0 | 0 | 0 |
09/11/2022 |
9.80
|
5,300 | 10.04 | 10.04 | 9.17 | 0 | 0 | 0 |
08/11/2022 |
10.04
|
1,100 | 9.72 | 10.20 | 10.04 | 0 | 0 | 0 |
07/11/2022 |
9.72
|
22,300 | 10.20 | 10.20 | 9.09 | 0 | 0 | 0 |
04/11/2022 |
10.20
|
8,100 | 10.20 | 10.27 | 9.56 | 0 | 0 | 0 |
03/11/2022 |
10.20
|
16,500 | 10.43 | 10.43 | 9.88 | 0 | 0 | 0 |
02/11/2022 |
10.43
|
7,600 | 10.27 | 10.43 | 10.27 | 0 | 0 | 0 |
01/11/2022 |
10.27
|
4,600 | 10.35 | 10.43 | 10.20 | 0 | 0 | 0 |
31/10/2022 |
10.35
|
6,500 | 10.99 | 10.99 | 9.40 | 0 | 0 | 0 |
28/10/2022 |
10.99
|
1,171 | 10.20 | 11.06 | 10.99 | 0 | 0 | 0 |
27/10/2022 |
10.20
|
3,000 | 10.59 | 10.59 | 9.80 | 0 | 0 | 0 |
26/10/2022 |
10.59
|
3,000 | 10.43 | 11.06 | 8.93 | 0 | 0 | 0 |
25/10/2022 |
10.43
|
2,500 | 10.27 | 11.62 | 8.85 | 0 | 0 | 0 |
24/10/2022 |
10.27
|
2,100 | 9.88 | 10.67 | 8.77 | 0 | 0 | 0 |
21/10/2022 |
9.88
|
4,457 | 10.67 | 10.83 | 9.80 | 0 | 0 | 0 |
20/10/2022 |
10.67
|
2,300 | 10.75 | 10.99 | 9.96 | 0 | 0 | 0 |
19/10/2022 |
10.75
|
14 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
18/10/2022 |
10.75
|
1,212 | 10.83 | 11.06 | 10.75 | 0 | 0 | 0 |
17/10/2022 |
10.83
|
3,000 | 10.51 | 10.83 | 10.51 | 0 | 0 | 0 |
14/10/2022 |
10.51
|
2,100 | 10.67 | 10.91 | 10.51 | 0 | 0 | 0 |
13/10/2022 |
10.67
|
2,700 | 10.91 | 10.99 | 9.88 | 0 | 0 | 0 |
12/10/2022 |
10.91
|
3,300 | 10.91 | 10.99 | 9.40 | 0 | 0 | 0 |
11/10/2022 |
10.91
|
1,000 | 10.99 | 10.99 | 10.91 | 0 | 0 | 0 |
10/10/2022 |
10.99
|
6,907 | 10.59 | 10.99 | 10.51 | 0 | 0 | 0 |
07/10/2022 |
10.59
|
100 | 11.06 | 11.06 | 10.59 | 0 | 0 | 0 |
06/10/2022 |
11.06
|
102 | 11.54 | 11.54 | 11.06 | 0 | 0 | 0 |
05/10/2022 |
11.54
|
9,905 | 10.99 | 11.54 | 9.48 | 0 | 0 | 0 |
04/10/2022 |
10.99
|
509 | 10.27 | 10.99 | 10.99 | 0 | 0 | 0 |
03/10/2022 |
10.27
|
2,900 | 11.06 | 11.06 | 10.27 | 0 | 0 | 0 |
30/09/2022 |
11.06
|
2,105 | 11.22 | 11.22 | 10.67 | 0 | 0 | 0 |
29/09/2022 |
11.22
|
3,905 | 11.06 | 12.65 | 10.99 | 0 | 0 | 0 |
28/09/2022 |
11.06
|
2,105 | 11.46 | 11.46 | 10.99 | 0 | 0 | 0 |
27/09/2022 |
11.46
|
11,705 | 11.06 | 11.46 | 11.06 | 0 | 0 | 0 |
26/09/2022 |
11.06
|
17,100 | 11.78 | 11.78 | 11.06 | 0 | 0 | 0 |
23/09/2022 |
11.78
|
1,605 | 11.85 | 11.85 | 11.78 | 0 | 0 | 0 |
22/09/2022 |
11.85
|
7,203 | 12.17 | 12.17 | 11.62 | 0 | 0 | 0 |
21/09/2022 |
12.17
|
5,800 | 12.17 | 12.17 | 11.70 | 0 | 0 | 0 |
20/09/2022 |
12.17
|
1,511 | 12.09 | 12.17 | 11.22 | 0 | 0 | 0 |
19/09/2022 |
12.09
|
500 | 12.17 | 12.17 | 12.09 | 0 | 0 | 0 |