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) |
-1.90 | -11.95% | 65,800 | 0 | 0 |
14
17.60
14
|
2 tháng
(2024-07-22) |
-4.50 | -24.32% | 287,100 | 17,000 | 0.4 |
14
22
14
|
3 tháng
(2024-06-21) |
1.50 | 12% | 406,300 | 15,500 | 0.3 |
12.50
24.40
14
|
6 tháng
(2024-03-25) |
-3.50 | -20% | 460,900 | 15,000 | 0.3 |
12
24.40
14
|
12 tháng
(2023-09-25) |
-2.20 | -13.58% | 679,700 | 17,500 | 0.4 |
12
24.40
14
|
24 tháng
(2022-09-30) |
3.20 | 29.63% | 949,034 | 12,370 | 0.3 |
8.50
24.40
14
|
36 tháng
(2021-10-05) |
3.60 | 34.62% | 2,371,574 | 5,440 | 0.3 |
8.50
24.40
14
|
60 tháng
(2019-10-16) |
8 | 133.33% | 3,123,910 | -559,578 | -3.6 |
4.40
24.40
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
28/11/2022 |
12.60
|
200 | 11 | 12.60 | 12.60 | 0 | 0 | 0 |
25/11/2022 |
11
|
200 | 10.70 | 11 | 11 | 0 | 0 | 0 |
24/11/2022 |
10.70
|
200 | 12.10 | 12.10 | 10.70 | 0 | 0 | 0 |
23/11/2022 |
12.10
|
200 | 10.60 | 12.10 | 12.10 | 0 | 0 | 0 |
22/11/2022 |
10.60
|
195 | 9.30 | 10.60 | 10.60 | 0 | 0 | 0 |
21/11/2022 |
9.30
|
224 | 9.20 | 9.30 | 9.30 | 0 | 0 | 0 |
18/11/2022 |
9.20
|
600 | 10.40 | 10.40 | 9.10 | 0 | 0 | 0 |
17/11/2022 |
10.40
|
400 | 10 | 10.40 | 7.90 | 0 | 0 | 0 |
16/11/2022 |
10
|
520 | 10 | 10 | 8.50 | 0 | 0 | 0 |
15/11/2022 |
10
|
1,900 | 11.90 | 11.90 | 10 | 0 | 0 | 0 |
14/11/2022 |
11.90
|
2,050 | 11.80 | 12 | 10.10 | 0 | 0 | 0 |
11/11/2022 |
11.80
|
0 | 12.50 | 11.80 | 12.50 | 0 | 0 | 0 |
10/11/2022 |
12.50
|
500 | 11 | 12.50 | 9.50 | 0 | 0 | 0 |
09/11/2022 |
11
|
2,000 | 12 | 12 | 11 | 0 | 0 | 0 |
08/11/2022 |
12
|
1,400 | 13.40 | 13.40 | 11.40 | 0 | 0 | 0 |
07/11/2022 |
13.40
|
5,000 | 13 | 13.50 | 13.40 | 0 | 0 | 0 |
04/11/2022 |
13
|
100 | 11.70 | 13 | 13 | 0 | 0 | 0 |
03/11/2022 |
11.70
|
0 | 10.50 | 11.70 | 10.50 | 0 | 0 | 0 |
02/11/2022 |
10.50
|
1,000 | 11.30 | 12 | 10.50 | 0 | 0 | 0 |
01/11/2022 |
11.30
|
2,300 | 10 | 11.30 | 11.30 | 0 | 0 | 0 |
31/10/2022 |
10
|
200 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
28/10/2022 |
9.70
|
300 | 11.30 | 11.30 | 9.70 | 0 | 0 | 0 |
27/10/2022 |
11.30
|
5,800 | 13.20 | 13.20 | 11.30 | 0 | 0 | 0 |
26/10/2022 |
13.20
|
2,000 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
25/10/2022 |
13.20
|
2,034 | 12.50 | 13.20 | 13.20 | 0 | 0 | 0 |
24/10/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
21/10/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
20/10/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
19/10/2022 |
12.50
|
100 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
18/10/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
17/10/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
14/10/2022 |
13.50
|
300 | 11.70 | 13.50 | 13.50 | 0 | 0 | 0 |
13/10/2022 |
11.70
|
15,600 | 10.30 | 11.80 | 8.80 | 0 | 100 | -0.0 |
12/10/2022 |
10.30
|
1,100 | 9 | 10.30 | 10.30 | 0 | 0 | 0 |
11/10/2022 |
9
|
200 | 10.10 | 10.10 | 9 | 0 | 0 | 0 |
10/10/2022 |
10.10
|
2,501 | 12 | 12 | 10.10 | 0 | 0 | 0 |
07/10/2022 |
12
|
2,000 | 11.50 | 12 | 11.50 | 0 | 0 | 0 |
06/10/2022 |
11.50
|
1,800 | 10 | 11.50 | 8.90 | 100 | 200 | -0.0 |
05/10/2022 |
10
|
0 | 11.50 | 10 | 11.50 | 0 | 0 | 0 |
04/10/2022 |
11.50
|
4,100 | 10 | 11.50 | 8.50 | 0 | 0 | 0 |
03/10/2022 |
10
|
4,000 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
30/09/2022 |
10.80
|
4,400 | 12.60 | 12.60 | 10.80 | 0 | 0 | 0 |
29/09/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
28/09/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
27/09/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
26/09/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
23/09/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
22/09/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
21/09/2022 |
12.60
|
0 | 13.10 | 12.60 | 13.10 | 0 | 0 | 0 |
20/09/2022 |
13.10
|
2,300 | 11.40 | 13.10 | 12.60 | 0 | 0 | 0 |
19/09/2022 |
11.40
|
3,000 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
16/09/2022 |
11.50
|
3,830 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
15/09/2022 |
11.50
|
594 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
14/09/2022 |
11.50
|
53 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
13/09/2022 |
11.50
|
387 | 11.40 | 12 | 11.50 | 0 | 0 | 0 |
12/09/2022 |
11.40
|
500 | 12.60 | 12.60 | 11 | 0 | 0 | 0 |
09/09/2022 |
12.60
|
2,400 | 11.20 | 12.60 | 9.90 | 0 | 0 | 0 |
08/09/2022 |
11.20
|
6,600 | 13 | 13 | 11.20 | 100 | 0 | 0.0 |
07/09/2022 |
13
|
115 | 12 | 13 | 13 | 0 | 0 | 0 |
06/09/2022 |
12
|
200 | 13.30 | 13.30 | 12 | 100 | 0 | 0.0 |
05/09/2022 |
13.30
|
32,600 | 12.80 | 13.30 | 12.80 | 0 | 400 | -0.0 |
31/08/2022 |
12.80
|
140 | 13 | 13 | 12.80 | 0 | 0 | 0 |
30/08/2022 |
13
|
100 | 12 | 13 | 13 | 0 | 0 | 0 |
29/08/2022 |
12
|
6,100 | 13 | 13 | 11.80 | 0 | 0 | 0 |
26/08/2022 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
25/08/2022 |
13
|
0 | 12 | 13 | 13 | 0 | 0 | 0 |
24/08/2022 |
12
|
2,500 | 13.90 | 13.90 | 12 | 0 | 200 | -0.0 |
23/08/2022 |
13.90
|
100 | 12.10 | 13.90 | 13.90 | 0 | 0 | 0 |
22/08/2022 |
12.10
|
1,500 | 13.60 | 13.60 | 12 | 300 | 0 | 0.0 |
19/08/2022 |
13.60
|
300 | 16 | 16 | 12.50 | 0 | 100 | -0.0 |
18/08/2022 |
16
|
1,000 | 14 | 16 | 12.20 | 300 | 0 | 0.0 |
17/08/2022 |
14
|
2,000 | 14 | 14 | 14 | 0 | 0 | 0 |
16/08/2022 |
14
|
2,100 | 13.90 | 14.30 | 14 | 0 | 0 | 0 |
15/08/2022 |
13.90
|
600 | 14.20 | 16 | 12.60 | 0 | 0 | 0 |
12/08/2022 |
14.20
|
2,600 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
11/08/2022 |
14.20
|
2,400 | 14 | 15.90 | 13.90 | 0 | 500 | -0.0 |
10/08/2022 |
14
|
8,100 | 14 | 14 | 13.90 | 2,900 | 0 | 0.0 |
09/08/2022 |
14
|
12,700 | 14 | 14 | 13.60 | 100 | 0 | 0.0 |
08/08/2022 |
14
|
18,600 | 12.20 | 14 | 12 | 1,500 | 0 | 0.0 |
05/08/2022 |
12.20
|
100 | 12.70 | 12.70 | 12.20 | 100 | 0 | 0.0 |
04/08/2022 |
12.70
|
5 | 12.50 | 12.70 | 12.70 | 0 | 0 | 0 |
03/08/2022 |
12.50
|
900 | 13.20 | 13.20 | 12.50 | 400 | 0 | 0.0 |
02/08/2022 |
13.20
|
700 | 12 | 13.50 | 13.20 | 0 | 0 | 0 |
01/08/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
29/07/2022 |
12
|
700 | 12 | 12 | 12 | 0 | 0 | 0 |
28/07/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
27/07/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
26/07/2022 |
12
|
200 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
25/07/2022 |
12.40
|
300 | 13 | 13 | 11.10 | 0 | 0 | 0 |
22/07/2022 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
21/07/2022 |
13
|
0 | 13.10 | 13 | 13 | 0 | 0 | 0 |
20/07/2022 |
13.10
|
1,300 | 12.90 | 13.20 | 12.70 | 0 | 0 | 0 |
19/07/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
18/07/2022 |
12.90
|
154 | 12.20 | 12.90 | 12.90 | 0 | 0 | 0 |
15/07/2022 |
12.20
|
101 | 11.80 | 12.20 | 12.20 | 0 | 0 | 0 |
14/07/2022 |
11.80
|
4,500 | 12.50 | 13.30 | 11.70 | 0 | 0 | 0 |
13/07/2022 |
12.50
|
1,400 | 11.50 | 12.50 | 11.60 | 0 | 0 | 0 |
12/07/2022 |
11.50
|
1,100 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
11/07/2022 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |