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) |
-0.50 | -2.22% | 400,300 | 0 | 0 |
21.60
22.50
22
|
2 tháng
(2024-07-22) |
-0.31 | -1.41% | 734,100 | 0 | 0 |
21.60
23
22
|
3 tháng
(2024-06-21) |
-1.49 | -6.34% | 1,134,500 | 0 | 0 |
21.60
23.88
22
|
6 tháng
(2024-03-25) |
0.37 | 1.71% | 2,343,871 | 0 | 0 |
19.28
23.88
22
|
12 tháng
(2023-09-25) |
7.61 | 52.91% | 3,406,529 | 0 | -0.0 |
14.29
23.88
22
|
24 tháng
(2022-09-30) |
10.55 | 92.12% | 4,443,669 | 1,295 | 0.0 |
10.08
23.88
22
|
36 tháng
(2021-10-05) |
15.15 | 221.12% | 8,328,892 | 1,195 | 0.0 |
6.85
23.88
22
|
60 tháng
(2019-10-16) |
11.63 | 112.06% | 9,508,479 | 1,195 | 0.0 |
5.87
23.88
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2023 |
11.26
|
1,200 | 11.45 | 11.45 | 11.16 | 0 | 0 | 0 |
07/02/2023 |
11.45
|
100 | 11.65 | 11.65 | 11.45 | 0 | 0 | 0 |
06/02/2023 |
11.65
|
0 | 11.16 | 11.65 | 11.16 | 0 | 0 | 0 |
03/02/2023 |
11.16
|
600 | 10.77 | 11.74 | 11.16 | 0 | 0 | 0 |
02/02/2023 |
10.77
|
1,300 | 11.26 | 11.65 | 10.77 | 0 | 0 | 0 |
01/02/2023 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
31/01/2023 |
11.26
|
1,200 | 11.06 | 11.26 | 11.16 | 0 | 0 | 0 |
30/01/2023 |
11.06
|
8,000 | 11.06 | 12.23 | 11.06 | 0 | 0 | 0 |
27/01/2023 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
19/01/2023 |
11.06
|
1,700 | 10.86 | 11.06 | 11.06 | 0 | 0 | 0 |
18/01/2023 |
10.86
|
0 | 11.06 | 10.86 | 11.06 | 0 | 0 | 0 |
17/01/2023 |
11.06
|
3,600 | 12.23 | 12.23 | 10.77 | 0 | 0 | 0 |
16/01/2023 |
12.23
|
100 | 11.06 | 12.23 | 12.23 | 0 | 0 | 0 |
13/01/2023 |
11.06
|
2,000 | 11.55 | 11.55 | 11.06 | 0 | 0 | 0 |
12/01/2023 |
11.55
|
100 | 10.96 | 11.55 | 11.55 | 0 | 0 | 0 |
11/01/2023 |
10.96
|
800 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
10/01/2023 |
10.96
|
1,500 | 11.06 | 11.06 | 10.77 | 0 | 0 | 0 |
09/01/2023 |
11.06
|
100 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
06/01/2023 |
11.06
|
2,220 | 10.96 | 11.06 | 10.96 | 0 | 0 | 0 |
05/01/2023 |
10.96
|
200 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
04/01/2023 |
10.96
|
5,500 | 10.77 | 11.06 | 10.47 | 0 | 0 | 0 |
03/01/2023 |
10.77
|
300 | 10.77 | 11.45 | 10.77 | 0 | 0 | 0 |
30/12/2022 |
10.77
|
3,100 | 11.16 | 11.55 | 10.77 | 0 | 0 | 0 |
29/12/2022 |
11.16
|
1,000 | 11.45 | 12.72 | 11.16 | 0 | 0 | 0 |
28/12/2022 |
11.45
|
0 | 11.55 | 11.45 | 11.55 | 0 | 0 | 0 |
27/12/2022 |
11.55
|
1,500 | 12.72 | 12.72 | 10.86 | 0 | 0 | 0 |
26/12/2022 |
12.72
|
100 | 11.45 | 12.72 | 12.72 | 0 | 0 | 0 |
23/12/2022 |
11.45
|
20 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
22/12/2022 |
11.45
|
100 | 11.26 | 11.45 | 11.45 | 0 | 0 | 0 |
21/12/2022 |
11.26
|
100 | 10.47 | 11.26 | 11.26 | 0 | 0 | 0 |
20/12/2022 |
10.47
|
2,500 | 11.74 | 11.74 | 10.47 | 0 | 0 | 0 |
19/12/2022 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
16/12/2022 |
11.74
|
800 | 11.06 | 11.74 | 11.74 | 0 | 0 | 0 |
15/12/2022 |
11.06
|
500 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
14/12/2022 |
11.06
|
200 | 11.06 | 11.06 | 10.77 | 0 | 0 | 0 |
13/12/2022 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
12/12/2022 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
09/12/2022 |
11.06
|
600 | 11.45 | 11.45 | 10.77 | 0 | 0 | 0 |
08/12/2022 |
11.45
|
1,000 | 10.08 | 11.45 | 11.26 | 0 | 0 | 0 |
07/12/2022 |
10.08
|
12,500 | 10.28 | 10.28 | 10.08 | 0 | 0 | 0 |
06/12/2022 |
10.28
|
3,900 | 10.77 | 11.06 | 10.28 | 0 | 0 | 0 |
05/12/2022 |
10.77
|
805 | 10.57 | 11.06 | 10.77 | 0 | 5 | -0.0 |
02/12/2022 |
10.57
|
13,800 | 11.06 | 11.06 | 10.47 | 0 | 0 | 0 |
01/12/2022 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
30/11/2022 |
11.06
|
800 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
29/11/2022 |
11.06
|
646 | 11.06 | 11.06 | 10.47 | 0 | 0 | 0 |
28/11/2022 |
11.06
|
104 | 10.47 | 11.06 | 11.06 | 0 | 0 | 0 |
25/11/2022 |
10.47
|
1,400 | 11.16 | 11.16 | 10.47 | 0 | 0 | 0 |
24/11/2022 |
11.16
|
1,500 | 10.57 | 11.16 | 9.98 | 0 | 0 | 0 |
23/11/2022 |
10.57
|
100 | 10.67 | 10.67 | 10.57 | 0 | 0 | 0 |
22/11/2022 |
10.67
|
8,411 | 10.57 | 11.26 | 10.67 | 0 | 0 | 0 |
21/11/2022 |
10.57
|
3,100 | 11.06 | 11.35 | 10.57 | 0 | 0 | 0 |
18/11/2022 |
11.06
|
400 | 11.55 | 11.55 | 10.86 | 0 | 0 | 0 |
17/11/2022 |
11.55
|
500 | 10.96 | 12.53 | 11.16 | 0 | 0 | 0 |
16/11/2022 |
10.96
|
100 | 11.06 | 11.06 | 10.96 | 0 | 0 | 0 |
15/11/2022 |
11.06
|
1,600 | 11.16 | 11.16 | 10.28 | 0 | 0 | 0 |
14/11/2022 |
11.16
|
0 | 11.06 | 11.16 | 11.06 | 0 | 0 | 0 |
11/11/2022 |
11.06
|
2,600 | 11.26 | 11.26 | 11.06 | 0 | 0 | 0 |
10/11/2022 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
09/11/2022 |
11.26
|
1,600 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
08/11/2022 |
11.26
|
500 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
07/11/2022 |
11.26
|
200 | 11.06 | 11.26 | 11.06 | 0 | 0 | 0 |
04/11/2022 |
11.06
|
1,500 | 11.35 | 11.45 | 11.06 | 0 | 0 | 0 |
03/11/2022 |
11.35
|
207 | 11.55 | 11.65 | 11.35 | 0 | 0 | 0 |
02/11/2022 |
11.55
|
100 | 11.45 | 11.55 | 11.55 | 0 | 0 | 0 |
01/11/2022 |
11.45
|
1,200 | 11.45 | 11.55 | 11.35 | 0 | 0 | 0 |
31/10/2022 |
11.45
|
601 | 11.55 | 11.65 | 11.45 | 0 | 0 | 0 |
28/10/2022 |
11.55
|
100 | 11.06 | 11.55 | 11.55 | 0 | 0 | 0 |
27/10/2022 |
11.06
|
1,700 | 11.55 | 11.55 | 11.06 | 0 | 0 | 0 |
26/10/2022 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
25/10/2022 |
11.55
|
200 | 11.55 | 11.55 | 11.45 | 0 | 0 | 0 |
24/10/2022 |
11.55
|
400 | 11.65 | 11.65 | 11.55 | 0 | 0 | 0 |
21/10/2022 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
20/10/2022 |
11.65
|
300 | 11.55 | 11.65 | 11.55 | 0 | 0 | 0 |
19/10/2022 |
11.55
|
2,200 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
18/10/2022 |
11.55
|
1,700 | 11.16 | 11.55 | 11.55 | 0 | 0 | 0 |
17/10/2022 |
11.16
|
1,700 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
14/10/2022 |
11.16
|
2,000 | 11.26 | 11.35 | 11.16 | 0 | 0 | 0 |
13/10/2022 |
11.26
|
600 | 11.26 | 11.26 | 10.77 | 0 | 0 | 0 |
12/10/2022 |
11.26
|
13,100 | 11.35 | 11.35 | 10.77 | 0 | 0 | 0 |
11/10/2022 |
11.35
|
12,900 | 11.65 | 11.65 | 10.67 | 0 | 0 | 0 |
10/10/2022 |
11.65
|
100 | 11.45 | 11.65 | 11.65 | 0 | 0 | 0 |
07/10/2022 |
11.45
|
2,108 | 11.65 | 11.65 | 11.45 | 0 | 0 | 0 |
06/10/2022 |
11.65
|
300 | 11.45 | 11.65 | 11.65 | 0 | 0 | 0 |
05/10/2022 |
11.45
|
503 | 11.45 | 11.65 | 11.45 | 0 | 0 | 0 |
04/10/2022 |
11.45
|
1 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
03/10/2022 |
11.45
|
3,600 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
30/09/2022 |
11.45
|
3,103 | 11.74 | 11.74 | 11.45 | 0 | 0 | 0 |
29/09/2022 |
11.74
|
10,400 | 11.55 | 11.74 | 11.55 | 0 | 0 | 0 |
28/09/2022 |
11.55
|
120 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
27/09/2022 |
11.55
|
1,069 | 11.45 | 11.55 | 11.55 | 0 | 0 | 0 |
26/09/2022 |
11.45
|
2,300 | 11.65 | 11.65 | 11.26 | 0 | 0 | 0 |
23/09/2022 |
11.65
|
3,800 | 11.94 | 11.94 | 11.65 | 0 | 0 | 0 |
22/09/2022 |
11.94
|
2,404 | 11.74 | 11.94 | 11.65 | 0 | 0 | 0 |
21/09/2022 |
11.74
|
3,036 | 11.65 | 11.74 | 11.74 | 0 | 0 | 0 |
20/09/2022 |
11.65
|
1,706 | 11.74 | 11.74 | 11.65 | 0 | 0 | 0 |
19/09/2022 |
11.74
|
1,400 | 11.74 | 11.74 | 11.65 | 0 | 0 | 0 |
16/09/2022 |
11.74
|
2,800 | 11.74 | 11.84 | 11.74 | 0 | 0 | 0 |
15/09/2022 |
11.74
|
1,077 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
14/09/2022 |
11.74
|
306 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |