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) |
0.10 | 0.30% | 89,000 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 251,200 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-21) |
1.71 | 5.46% | 411,700 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 954,300 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-25) |
9.42 | 39.98% | 2,590,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-09-30) |
20.46 | 163.09% | 7,359,635 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-05) |
25.41 | 334.83% | 8,478,707 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-16) |
26.17 | 383.37% | 8,767,665 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2023 |
17.87
|
6,000 | 17.57 | 17.87 | 17.87 | 0 | 0 | 0 |
08/02/2023 |
17.57
|
4,107 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
07/02/2023 |
17.57
|
12,500 | 17.57 | 17.57 | 17.57 | 0 | 4,200 | -0.1 |
06/02/2023 |
17.57
|
11,010 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
03/02/2023 |
17.57
|
5,600 | 17.39 | 17.75 | 17.45 | 0 | 0 | 0 |
02/02/2023 |
17.39
|
8,900 | 18.34 | 18.34 | 17.39 | 0 | 0 | 0 |
01/02/2023 |
18.34
|
35,800 | 18.34 | 18.46 | 17.75 | 0 | 0 | 0 |
31/01/2023 |
18.34
|
30,000 | 17.99 | 18.93 | 17.75 | 0 | 0 | 0 |
30/01/2023 |
17.99
|
46,100 | 15.92 | 18.28 | 15.97 | 0 | 0 | 0 |
27/01/2023 |
15.92
|
31,144 | 15.09 | 16.27 | 15.09 | 0 | 0 | 0 |
19/01/2023 |
15.09
|
39,650 | 14.50 | 15.09 | 14.20 | 0 | 0 | 0 |
18/01/2023 |
14.50
|
14,200 | 13.73 | 14.79 | 13.67 | 0 | 0 | 0 |
17/01/2023 |
13.73
|
27,933 | 12.84 | 13.73 | 13.13 | 0 | 0 | 0 |
16/01/2023 |
12.84
|
13,547 | 11.83 | 12.84 | 11.83 | 0 | 0 | 0 |
13/01/2023 |
11.83
|
47,400 | 11.83 | 11.83 | 11.71 | 0 | 0 | 0 |
12/01/2023 |
11.83
|
25,500 | 11.83 | 11.89 | 11.83 | 0 | 0 | 0 |
11/01/2023 |
11.83
|
500 | 11.77 | 11.83 | 11.83 | 0 | 0 | 0 |
10/01/2023 |
11.77
|
9,300 | 11.83 | 11.83 | 11.71 | 0 | 0 | 0 |
09/01/2023 |
11.83
|
6,000 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
06/01/2023 |
11.83
|
31,000 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
05/01/2023 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
04/01/2023 |
11.83
|
300 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
03/01/2023 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
30/12/2022 |
11.83
|
19,000 | 12.13 | 12.13 | 11.83 | 0 | 0 | 0 |
29/12/2022 |
12.13
|
10,200 | 11.83 | 12.13 | 11.83 | 0 | 0 | 0 |
28/12/2022 |
11.83
|
14,700 | 11.71 | 11.83 | 11.71 | 0 | 0 | 0 |
27/12/2022 |
11.71
|
22,800 | 11.60 | 11.83 | 9.94 | 0 | 0 | 0 |
26/12/2022 |
11.60
|
3,900 | 11.66 | 11.66 | 11.48 | 0 | 0 | 0 |
23/12/2022 |
11.66
|
3,400 | 11.36 | 11.83 | 11.66 | 0 | 0 | 0 |
22/12/2022 |
11.36
|
0 | 11.83 | 11.36 | 11.83 | 0 | 0 | 0 |
21/12/2022 |
11.83
|
7,668 | 11.83 | 11.83 | 11.06 | 1,100 | 0 | 0.0 |
20/12/2022 |
11.83
|
14,200 | 11.24 | 11.83 | 11.24 | 3,100 | 0 | 0.1 |
19/12/2022 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
16/12/2022 |
11.24
|
100 | 11.54 | 11.54 | 11.24 | 0 | 0 | 0 |
15/12/2022 |
11.54
|
2,950 | 11.83 | 11.83 | 11.24 | 0 | 0 | 0 |
14/12/2022 |
11.83
|
9,300 | 11.06 | 12.13 | 11.06 | 0 | 0 | 0 |
13/12/2022 |
11.06
|
100 | 11.83 | 11.83 | 11.06 | 0 | 100 | -0.0 |
12/12/2022 |
11.83
|
3,000 | 11.36 | 11.83 | 11.54 | 0 | 0 | 0 |
09/12/2022 |
11.36
|
2,000 | 12.42 | 12.42 | 11.36 | 0 | 0 | 0 |
08/12/2022 |
12.42
|
5 | 11.18 | 12.42 | 11.18 | 0 | 0 | 0 |
07/12/2022 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
06/12/2022 |
11.18
|
0 | 12.42 | 11.18 | 12.42 | 0 | 0 | 0 |
05/12/2022 |
12.42
|
1,100 | 10.95 | 12.42 | 11.06 | 0 | 0 | 0 |
02/12/2022 |
10.95
|
1,800 | 11.00 | 11.24 | 10.95 | 0 | 0 | 0 |
01/12/2022 |
11.00
|
100 | 12.31 | 12.31 | 11.00 | 0 | 100 | -0.0 |
30/11/2022 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 |
29/11/2022 |
12.31
|
0 | 12.37 | 12.31 | 12.37 | 0 | 0 | 0 |
28/11/2022 |
12.37
|
1,200 | 12.37 | 12.37 | 11.77 | 0 | 0 | 0 |
25/11/2022 |
12.37
|
300 | 11.95 | 12.37 | 12.37 | 0 | 0 | 0 |
24/11/2022 |
11.95
|
100 | 12.13 | 12.13 | 11.95 | 0 | 0 | 0 |
23/11/2022 |
12.13
|
14 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
22/11/2022 |
12.13
|
1,200 | 12.42 | 12.42 | 12.13 | 0 | 0 | 0 |
21/11/2022 |
12.42
|
8,700 | 11.54 | 12.42 | 11.48 | 0 | 0 | 0 |
18/11/2022 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
17/11/2022 |
11.54
|
124 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
16/11/2022 |
11.54
|
146 | 10.95 | 11.54 | 11.54 | 0 | 0 | 0 |
15/11/2022 |
10.95
|
500 | 11.00 | 11.00 | 10.95 | 0 | 0 | 0 |
14/11/2022 |
11.00
|
1,900 | 11.54 | 11.54 | 11.00 | 0 | 0 | 0 |
11/11/2022 |
11.54
|
1,100 | 11.66 | 11.66 | 11.54 | 0 | 0 | 0 |
10/11/2022 |
11.66
|
40 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
09/11/2022 |
11.66
|
945 | 11.77 | 11.77 | 11.66 | 0 | 0 | 0 |
08/11/2022 |
11.77
|
100 | 11.83 | 11.83 | 11.77 | 0 | 0 | 0 |
07/11/2022 |
11.83
|
5,400 | 11.36 | 11.83 | 11.24 | 0 | 0 | 0 |
04/11/2022 |
11.36
|
700 | 11.77 | 11.77 | 11.36 | 0 | 0 | 0 |
03/11/2022 |
11.77
|
649 | 11.71 | 11.77 | 11.24 | 0 | 0 | 0 |
02/11/2022 |
11.71
|
200 | 12.42 | 12.42 | 11.71 | 0 | 0 | 0 |
01/11/2022 |
12.42
|
0 | 13.02 | 12.42 | 13.02 | 0 | 0 | 0 |
31/10/2022 |
13.02
|
6,800 | 12.42 | 13.02 | 12.42 | 0 | 0 | 0 |
28/10/2022 |
12.42
|
0 | 11.24 | 12.42 | 11.24 | 0 | 0 | 0 |
27/10/2022 |
11.24
|
20,150 | 12.42 | 12.42 | 11.24 | 0 | 0 | 0 |
26/10/2022 |
12.42
|
2,000 | 11.83 | 12.42 | 12.42 | 0 | 0 | 0 |
25/10/2022 |
11.83
|
23,195 | 11.12 | 12.42 | 11.24 | 0 | 0 | 0 |
24/10/2022 |
11.12
|
3,695 | 11.83 | 12.72 | 11.12 | 0 | 0 | 0 |
21/10/2022 |
11.83
|
9,300 | 12.42 | 12.42 | 11.54 | 0 | 0 | 0 |
20/10/2022 |
12.42
|
500 | 12.19 | 12.42 | 12.42 | 0 | 0 | 0 |
19/10/2022 |
12.19
|
1,400 | 12.42 | 12.42 | 12.19 | 0 | 0 | 0 |
18/10/2022 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
17/10/2022 |
12.42
|
901 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
14/10/2022 |
12.42
|
52,945 | 12.42 | 12.42 | 12.13 | 0 | 0 | 0 |
13/10/2022 |
12.42
|
100 | 12.78 | 12.78 | 12.42 | 0 | 0 | 0 |
12/10/2022 |
12.78
|
100 | 11.89 | 12.78 | 12.78 | 0 | 0 | 0 |
11/10/2022 |
11.89
|
29,890 | 11.83 | 11.95 | 11.83 | 0 | 0 | 0 |
10/10/2022 |
11.83
|
600 | 11.95 | 12.96 | 11.83 | 0 | 0 | 0 |
07/10/2022 |
11.95
|
10,886 | 13.02 | 13.02 | 11.60 | 0 | 0 | 0 |
06/10/2022 |
13.02
|
6,044 | 12.66 | 13.02 | 13.02 | 0 | 0 | 0 |
05/10/2022 |
12.66
|
4,500 | 12.96 | 13.43 | 12.60 | 0 | 0 | 0 |
04/10/2022 |
12.96
|
13,170 | 11.83 | 12.96 | 12.42 | 0 | 0 | 0 |
03/10/2022 |
11.83
|
1,905 | 12.54 | 12.66 | 11.60 | 0 | 1,000 | -0.0 |
30/09/2022 |
12.54
|
2,502 | 12.72 | 12.90 | 12.54 | 0 | 0 | 0 |
29/09/2022 |
12.72
|
3,268 | 13.08 | 13.49 | 12.72 | 0 | 0 | 0 |
28/09/2022 |
13.08
|
5,802 | 12.90 | 13.61 | 12.90 | 0 | 0 | 0 |
27/09/2022 |
12.90
|
898 | 13.43 | 13.55 | 12.90 | 0 | 0 | 0 |
26/09/2022 |
13.43
|
200 | 13.31 | 13.43 | 12.72 | 0 | 0 | 0 |
23/09/2022 |
13.31
|
5,500 | 13.13 | 13.31 | 12.84 | 1,200 | 0 | 0.0 |
22/09/2022 |
13.13
|
1,100 | 13.08 | 13.13 | 12.72 | 0 | 0 | 0 |
21/09/2022 |
13.08
|
600 | 13.31 | 13.31 | 13.08 | 0 | 0 | 0 |
20/09/2022 |
13.31
|
60 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
19/09/2022 |
13.31
|
3 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 |
16/09/2022 |
13.31
|
4,900 | 13.61 | 13.61 | 12.78 | 0 | 0 | 0 |
15/09/2022 |
13.61
|
5,150 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 |