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 | 4.26% | 49,300 | 1,500 | 0.0 |
14.10
14.80
14.70
|
2 tháng
(2024-07-22) |
0 | 0% | 121,100 | 3,400 | 0.0 |
14.10
14.90
14.70
|
3 tháng
(2024-06-21) |
-0.20 | -1.34% | 285,500 | 6,300 | 0.1 |
14.10
15.60
14.70
|
6 tháng
(2024-03-25) |
-1.35 | -8.43% | 751,780 | 122,900 | 2.1 |
14.10
16.80
14.70
|
12 tháng
(2023-09-25) |
0.33 | 2.27% | 1,642,830 | 424,000 | 6.6 |
13.07
16.80
14.70
|
24 tháng
(2022-09-30) |
1.29 | 9.61% | 2,534,891 | 591,200 | 8.8 |
8.48
16.80
14.70
|
36 tháng
(2021-10-05) |
-3.21 | -17.93% | 6,792,239 | 1,197,100 | 22.3 |
8.48
21.11
14.70
|
60 tháng
(2020-11-06) |
0.27 | 1.84% | 18,809,891 | 1,198,000 | 22.3 |
8.48
21.88
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
10.12
|
200 | 10.04 | 10.12 | 10.04 | 0 | 0 | 0 |
13/02/2023 |
10.38
|
1,600 | 10.30 | 10.64 | 10.30 | 0 | 0 | 0 |
10/02/2023 |
10.56
|
100 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
09/02/2023 |
10.90
|
400 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
08/02/2023 |
11.68
|
21,000 | 10.82 | 11.68 | 10.82 | 0 | 0 | 0 |
07/02/2023 |
11.68
|
3,200 | 11.59 | 11.68 | 10.99 | 0 | 0 | 0 |
06/02/2023 |
11.68
|
7,200 | 11.59 | 11.68 | 11.59 | 0 | 0 | 0 |
03/02/2023 |
10.90
|
7,700 | 11.07 | 11.07 | 10.82 | 0 | 0 | 0 |
02/02/2023 |
10.82
|
5,300 | 10.73 | 10.82 | 10.12 | 0 | 0 | 0 |
01/02/2023 |
10.47
|
5,600 | 10.64 | 10.64 | 10.04 | 0 | 100 | -0.0 |
31/01/2023 |
10.64
|
1,100 | 9.78 | 11.25 | 9.78 | 700 | 100 | 0.0 |
30/01/2023 |
10.64
|
400 | 9.52 | 10.73 | 9.52 | 0 | 100 | -0.0 |
27/01/2023 |
10.38
|
700 | 10.12 | 10.47 | 9.69 | 0 | 0 | 0 |
19/01/2023 |
9.95
|
200 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
18/01/2023 |
9.95
|
5,100 | 9.34 | 10.21 | 9.34 | 500 | 100 | 0.0 |
17/01/2023 |
10.21
|
2,200 | 10.38 | 10.38 | 9.26 | 1,000 | 0 | 0.0 |
16/01/2023 |
9.52
|
6,400 | 9.86 | 9.86 | 9.52 | 1,700 | 0 | 0.0 |
13/01/2023 |
9.34
|
3,300 | 9.95 | 9.95 | 9.34 | 3,100 | 0 | 0.0 |
12/01/2023 |
9.43
|
2,600 | 9.43 | 9.43 | 9.26 | 1,000 | 0 | 0.0 |
11/01/2023 |
9.08
|
600 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
10/01/2023 |
9.52
|
2,400 | 8.65 | 9.86 | 8.65 | 0 | 100 | -0.0 |
09/01/2023 |
9.52
|
600 | 9.00 | 9.52 | 9.00 | 0 | 100 | -0.0 |
06/01/2023 |
9.86
|
400 | 10.12 | 10.12 | 9.86 | 200 | 0 | 0.0 |
05/01/2023 |
9.26
|
1,200 | 9.95 | 9.95 | 9.26 | 0 | 0 | 0 |
04/01/2023 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
03/01/2023 |
9.17
|
1,400 | 9.00 | 9.17 | 9.00 | 0 | 0 | 0 |
30/12/2022 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 1,000 | 0 | 0.0 |
29/12/2022 |
9.00
|
2,000 | 9.08 | 9.08 | 9.00 | 0 | 0 | 0 |
28/12/2022 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
27/12/2022 |
8.91
|
500 | 9.26 | 9.26 | 8.91 | 300 | 0 | 0.0 |
26/12/2022 |
8.48
|
9,800 | 9.08 | 9.34 | 8.48 | 4,300 | 0 | 0.0 |
23/12/2022 |
9.08
|
1,400 | 9.08 | 9.08 | 8.83 | 0 | 0 | 0 |
22/12/2022 |
9.08
|
600 | 8.91 | 9.08 | 8.83 | 0 | 0 | 0 |
21/12/2022 |
8.65
|
1,300 | 9.34 | 9.43 | 8.65 | 0 | 0 | 0 |
20/12/2022 |
9.34
|
400 | 9.34 | 9.34 | 9.08 | 0 | 0 | 0 |
19/12/2022 |
9.34
|
4,000 | 9.08 | 9.52 | 9.08 | 0 | 0 | 0 |
16/12/2022 |
9.34
|
11,800 | 9.17 | 9.43 | 9.08 | 0 | 0 | 0 |
15/12/2022 |
9.08
|
300 | 9.69 | 9.69 | 9.00 | 0 | 0 | 0 |
14/12/2022 |
9.34
|
2,700 | 9.43 | 9.43 | 9.34 | 0 | 0 | 0 |
13/12/2022 |
10.21
|
1,700 | 10.30 | 10.30 | 9.52 | 0 | 0 | 0 |
12/12/2022 |
9.52
|
1,400 | 9.43 | 10.21 | 9.43 | 0 | 0 | 0 |
09/12/2022 |
10.30
|
500 | 9.95 | 10.30 | 9.95 | 0 | 0 | 0 |
08/12/2022 |
9.43
|
4,500 | 10.99 | 10.99 | 9.43 | 0 | 0 | 0 |
07/12/2022 |
10.30
|
2,000 | 11.94 | 11.94 | 9.95 | 1,000 | 0 | 0.0 |
06/12/2022 |
10.99
|
400 | 11.25 | 11.25 | 10.38 | 0 | 0 | 0 |
05/12/2022 |
10.38
|
18,400 | 12.11 | 12.11 | 10.38 | 2,000 | 0 | 0.0 |
02/12/2022 |
11.51
|
2,400 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
01/12/2022 |
12.72
|
100 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
30/11/2022 |
11.68
|
10,100 | 10.38 | 11.68 | 10.04 | 0 | 0 | 0 |
29/11/2022 |
10.90
|
2,600 | 9.95 | 10.90 | 9.86 | 0 | 0 | 0 |
28/11/2022 |
10.04
|
200 | 9.43 | 10.04 | 9.43 | 0 | 0 | 0 |
25/11/2022 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
24/11/2022 |
10.21
|
9,500 | 8.91 | 10.38 | 8.91 | 0 | 0 | 0 |
23/11/2022 |
9.86
|
4,300 | 8.74 | 9.86 | 8.74 | 0 | 0 | 0 |
22/11/2022 |
9.60
|
5,500 | 8.74 | 9.60 | 8.74 | 0 | 0 | 0 |
21/11/2022 |
9.08
|
3,100 | 9.17 | 9.17 | 8.65 | 0 | 0 | 0 |
18/11/2022 |
9.17
|
400 | 9.95 | 9.95 | 9.17 | 0 | 0 | 0 |
17/11/2022 |
9.52
|
300 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
16/11/2022 |
9.52
|
7,900 | 9.17 | 9.52 | 9.17 | 0 | 0 | 0 |
15/11/2022 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
14/11/2022 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
11/11/2022 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
10/11/2022 |
10.12
|
3,200 | 10.38 | 10.38 | 10.12 | 500 | 0 | 0.0 |
09/11/2022 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
08/11/2022 |
11.16
|
500 | 10.12 | 11.25 | 10.12 | 0 | 0 | 0 |
07/11/2022 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
04/11/2022 |
11.25
|
5,700 | 10.38 | 11.25 | 10.12 | 1,000 | 0 | 0.0 |
03/11/2022 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
02/11/2022 |
11.25
|
1,000 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
01/11/2022 |
11.68
|
1,300 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
31/10/2022 |
12.03
|
1,700 | 11.68 | 12.03 | 11.68 | 100 | 0 | 0.0 |
28/10/2022 |
12.89
|
100 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
27/10/2022 |
12.89
|
100 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
26/10/2022 |
12.11
|
300 | 12.46 | 12.46 | 10.99 | 0 | 0 | 0 |
25/10/2022 |
11.85
|
1,000 | 10.90 | 12.03 | 10.90 | 200 | 0 | 0.0 |
24/10/2022 |
11.68
|
2,700 | 12.11 | 12.11 | 11.68 | 0 | 0 | 0 |
21/10/2022 |
11.94
|
2,300 | 13.84 | 13.84 | 11.94 | 1,500 | 0 | 0.0 |
20/10/2022 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
19/10/2022 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
18/10/2022 |
12.11
|
1,901 | 12.98 | 12.98 | 12.11 | 0 | 0 | 0 |
17/10/2022 |
12.11
|
1,200 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
14/10/2022 |
11.77
|
1,000 | 13.76 | 13.76 | 11.77 | 0 | 0 | 0 |
13/10/2022 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
12/10/2022 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
11/10/2022 |
12.89
|
200 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 |
10/10/2022 |
12.89
|
5,000 | 13.67 | 13.67 | 12.03 | 0 | 0 | 0 |
07/10/2022 |
13.24
|
2,200 | 12.98 | 13.24 | 12.98 | 0 | 0 | 0 |
06/10/2022 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
05/10/2022 |
13.67
|
300 | 12.98 | 13.67 | 12.98 | 0 | 0 | 0 |
04/10/2022 |
12.98
|
6,100 | 11.85 | 13.06 | 11.85 | 0 | 0 | 0 |
03/10/2022 |
12.29
|
1,000 | 12.63 | 12.63 | 12.29 | 0 | 0 | 0 |
30/09/2022 |
13.41
|
400 | 13.58 | 13.58 | 12.72 | 0 | 0 | 0 |
29/09/2022 |
13.58
|
600 | 13.76 | 13.76 | 12.98 | 0 | 0 | 0 |
28/09/2022 |
13.58
|
2,100 | 13.32 | 13.76 | 12.98 | 0 | 300 | -0.0 |
27/09/2022 |
13.41
|
800 | 13.67 | 13.67 | 13.06 | 0 | 0 | 0 |
26/09/2022 |
13.32
|
800 | 13.24 | 13.32 | 13.24 | 0 | 200 | -0.0 |
23/09/2022 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
22/09/2022 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
21/09/2022 |
13.41
|
1,300 | 13.84 | 13.84 | 13.06 | 0 | 0 | 0 |
20/09/2022 |
13.58
|
800 | 13.84 | 13.84 | 13.41 | 0 | 0 | 0 |