Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.20 | 1.53% | 11,900 | 4,000 | 0.1 |
12.80
13.30
13.30
|
2 tháng
(2024-09-16) |
-0.10 | -0.75% | 28,800 | 10,800 | 0.1 |
11.80
13.40
13.30
|
3 tháng
(2024-08-15) |
0.75 | 5.98% | 43,900 | 10,800 | 0.1 |
11.80
14.20
13.30
|
6 tháng
(2024-05-17) |
0.29 | 2.20% | 92,400 | 11,400 | 0.1 |
11.71
14.20
13.30
|
12 tháng
(2023-11-20) |
2.05 | 18.24% | 157,000 | 12,300 | 0.2 |
10.69
14.20
13.30
|
24 tháng
(2022-11-24) |
5.86 | 78.76% | 402,705 | 10,600 | 0.1 |
7.44
14.20
13.30
|
36 tháng
(2021-11-29) |
-2.94 | -18.12% | 981,424 | 16,300 | 0.1 |
6.24
32.73
13.30
|
60 tháng
(2019-12-10) |
7.01 | 111.60% | 1,107,897 | 16,500 | 0.1 |
4.99
32.73
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/04/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
07/04/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
06/04/2023 |
10.09
|
200 | 9.24 | 10.09 | 10.09 | 0 | 0 | 0 |
05/04/2023 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
04/04/2023 |
9.24
|
100 | 10.26 | 10.26 | 9.24 | 0 | 0 | 0 |
03/04/2023 |
10.26
|
1,400 | 9.49 | 10.26 | 8.98 | 0 | 0 | 0 |
31/03/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
30/03/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
29/03/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
28/03/2023 |
9.49
|
1,000 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
27/03/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
24/03/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
23/03/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
22/03/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
21/03/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
20/03/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
17/03/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
16/03/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
15/03/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
14/03/2023 |
9.49
|
1,100 | 9.49 | 9.49 | 9.49 | 1,000 | 0 | 0.0 |
13/03/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
10/03/2023 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
09/03/2023 |
9.49
|
1,100 | 8.64 | 9.49 | 8.81 | 0 | 0 | 0 |
08/03/2023 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
07/03/2023 |
8.64
|
300 | 8.55 | 8.64 | 8.64 | 0 | 0 | 0 |
06/03/2023 |
8.55
|
1,000 | 8.12 | 8.55 | 8.55 | 0 | 0 | 0 |
03/03/2023 |
8.12
|
500 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
02/03/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
01/03/2023 |
8.12
|
1,100 | 7.78 | 8.12 | 7.87 | 0 | 0 | 0 |
28/02/2023 |
7.78
|
2,000 | 8.47 | 8.47 | 7.78 | 0 | 0 | 0 |
27/02/2023 |
8.47
|
1,600 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
24/02/2023 |
8.47
|
600 | 8.47 | 8.55 | 8.47 | 0 | 0 | 0 |
23/02/2023 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
22/02/2023 |
8.47
|
1,200 | 9.41 | 9.41 | 8.47 | 0 | 0 | 0 |
21/02/2023 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
20/02/2023 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
17/02/2023 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
16/02/2023 |
9.41
|
800 | 9.41 | 9.41 | 8.47 | 0 | 0 | 0 |
15/02/2023 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
14/02/2023 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
13/02/2023 |
9.41
|
100 | 9.83 | 9.83 | 9.41 | 0 | 0 | 0 |
10/02/2023 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
09/02/2023 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
08/02/2023 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
07/02/2023 |
9.83
|
800 | 10.09 | 10.09 | 9.83 | 0 | 0 | 0 |
06/02/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
03/02/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
02/02/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
01/02/2023 |
10.09
|
1,200 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
31/01/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
30/01/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
27/01/2023 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
19/01/2023 |
10.09
|
700 | 10.26 | 10.26 | 10.09 | 0 | 0 | 0 |
18/01/2023 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
17/01/2023 |
10.26
|
800 | 10.43 | 10.43 | 10.26 | 0 | 0 | 0 |
16/01/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
13/01/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
12/01/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
11/01/2023 |
10.43
|
600 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
10/01/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
09/01/2023 |
10.43
|
1,400 | 10.26 | 10.43 | 10.35 | 0 | 0 | 0 |
06/01/2023 |
10.26
|
200 | 10.26 | 10.26 | 10.26 | 200 | 0 | 0.0 |
05/01/2023 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
04/01/2023 |
10.26
|
200 | 10.35 | 10.35 | 10.26 | 200 | 0 | 0.0 |
03/01/2023 |
10.35
|
100 | 10.26 | 10.35 | 10.35 | 0 | 0 | 0 |
30/12/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
29/12/2022 |
10.26
|
1,100 | 9.92 | 10.26 | 10.26 | 0 | 0 | 0 |
28/12/2022 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
27/12/2022 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
26/12/2022 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
23/12/2022 |
9.92
|
100 | 10.26 | 10.26 | 9.92 | 0 | 0 | 0 |
22/12/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
21/12/2022 |
10.26
|
1,900 | 10.26 | 10.26 | 10.26 | 1,000 | 0 | 0.0 |
20/12/2022 |
10.26
|
2,000 | 11.12 | 11.12 | 10.26 | 0 | 0 | 0 |
19/12/2022 |
11.12
|
1,300 | 11.80 | 11.80 | 11.03 | 800 | 0 | 0.0 |
16/12/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
15/12/2022 |
11.80
|
1,000 | 11.97 | 11.97 | 11.80 | 1,000 | 0 | 0.0 |
14/12/2022 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
13/12/2022 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 |
12/12/2022 |
11.97
|
100 | 11.03 | 11.97 | 11.97 | 0 | 0 | 0 |
09/12/2022 |
11.03
|
1,400 | 12.23 | 13.43 | 11.03 | 100 | 0 | 0.0 |
08/12/2022 |
12.23
|
3,500 | 12.57 | 12.57 | 11.72 | 2,400 | 100 | 0.0 |
07/12/2022 |
12.57
|
1,200 | 12.23 | 12.66 | 11.03 | 0 | 0 | 0 |
06/12/2022 |
12.23
|
1,300 | 11.29 | 12.40 | 11.29 | 0 | 0 | 0 |
05/12/2022 |
11.29
|
1,400 | 10.35 | 11.29 | 11.29 | 0 | 0 | 0 |
02/12/2022 |
10.35
|
300 | 9.41 | 10.35 | 10.35 | 0 | 0 | 0 |
01/12/2022 |
9.41
|
1,700 | 8.55 | 9.41 | 9.41 | 0 | 0 | 0 |
30/11/2022 |
8.55
|
2,800 | 8.12 | 8.89 | 8.21 | 0 | 0 | 0 |
29/11/2022 |
8.12
|
900 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
28/11/2022 |
8.12
|
2,100 | 7.44 | 8.12 | 8.12 | 0 | 0 | 0 |
25/11/2022 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
24/11/2022 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
23/11/2022 |
7.44
|
400 | 8.21 | 8.21 | 7.44 | 0 | 0 | 0 |
22/11/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
21/11/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
18/11/2022 |
8.21
|
700 | 7.53 | 8.21 | 8.21 | 0 | 0 | 0 |
17/11/2022 |
7.53
|
2,600 | 6.84 | 7.53 | 7.53 | 0 | 0 | 0 |
16/11/2022 |
6.84
|
100 | 6.24 | 6.84 | 6.84 | 0 | 0 | 0 |
15/11/2022 |
6.24
|
5,700 | 6.93 | 7.27 | 6.24 | 0 | 0 | 0 |
14/11/2022 |
6.93
|
1,000 | 7.61 | 7.61 | 6.93 | 400 | 100 | 0.0 |