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 | 0% | 129,200 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 168,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-21) |
-0.40 | -3.92% | 308,000 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 918,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-25) |
-2.20 | -18.32% | 2,603,400 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-09-30) |
-4.14 | -29.69% | 4,321,570 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-05) |
-3.20 | -24.59% | 12,235,946 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-16) |
2.93 | 42.60% | 16,353,390 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
10.99
|
3,100 | 11.07 | 11.07 | 10.66 | 0 | 0 | 0 |
13/02/2023 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
10/02/2023 |
11.07
|
1,200 | 11.32 | 11.32 | 11.07 | 0 | 0 | 0 |
09/02/2023 |
11.32
|
1,100 | 11.40 | 11.40 | 10.82 | 0 | 0 | 0 |
08/02/2023 |
11.40
|
3,700 | 11.40 | 11.40 | 10.66 | 0 | 0 | 0 |
07/02/2023 |
11.40
|
2,300 | 11.48 | 11.48 | 10.74 | 0 | 0 | 0 |
06/02/2023 |
11.48
|
3,100 | 11.56 | 11.56 | 10.99 | 0 | 0 | 0 |
03/02/2023 |
11.56
|
1,200 | 11.64 | 11.64 | 10.66 | 0 | 0 | 0 |
02/02/2023 |
11.64
|
4,900 | 11.81 | 11.81 | 10.74 | 0 | 0 | 0 |
01/02/2023 |
11.81
|
2,100 | 11.32 | 11.89 | 11.07 | 0 | 0 | 0 |
31/01/2023 |
11.32
|
100 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
30/01/2023 |
11.32
|
9,000 | 12.54 | 12.54 | 11.32 | 0 | 0 | 0 |
27/01/2023 |
12.54
|
5,100 | 12.71 | 12.71 | 11.48 | 0 | 0 | 0 |
19/01/2023 |
12.71
|
1,200 | 12.05 | 12.71 | 11.15 | 0 | 0 | 0 |
18/01/2023 |
12.05
|
6,000 | 11.07 | 12.05 | 10.99 | 0 | 0 | 0 |
17/01/2023 |
11.07
|
100 | 10.99 | 11.07 | 11.07 | 0 | 0 | 0 |
16/01/2023 |
10.99
|
100 | 10.91 | 10.99 | 10.99 | 0 | 0 | 0 |
13/01/2023 |
10.91
|
1,800 | 11.15 | 11.15 | 10.58 | 0 | 0 | 0 |
12/01/2023 |
11.15
|
1,600 | 11.23 | 11.23 | 10.25 | 0 | 0 | 0 |
11/01/2023 |
11.23
|
100 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
10/01/2023 |
11.23
|
1,100 | 11.23 | 11.23 | 10.17 | 0 | 0 | 0 |
09/01/2023 |
11.23
|
800 | 11.32 | 11.32 | 10.25 | 0 | 0 | 0 |
06/01/2023 |
11.32
|
100 | 11.23 | 11.32 | 11.32 | 0 | 0 | 0 |
05/01/2023 |
11.23
|
300 | 11.97 | 11.97 | 11.23 | 0 | 0 | 0 |
04/01/2023 |
11.97
|
400 | 11.07 | 12.05 | 11.97 | 0 | 0 | 0 |
03/01/2023 |
11.07
|
8,400 | 10.58 | 11.32 | 10.99 | 0 | 0 | 0 |
30/12/2022 |
10.58
|
200 | 10.00 | 10.58 | 10.25 | 0 | 0 | 0 |
29/12/2022 |
10.00
|
100 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
28/12/2022 |
10.00
|
100 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
27/12/2022 |
10.00
|
2,400 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
26/12/2022 |
10.00
|
200 | 9.68 | 10.00 | 10.00 | 0 | 0 | 0 |
23/12/2022 |
9.68
|
4,800 | 9.84 | 9.84 | 9.68 | 0 | 0 | 0 |
22/12/2022 |
9.84
|
25,800 | 10.66 | 10.66 | 9.59 | 0 | 0 | 0 |
21/12/2022 |
10.66
|
500 | 11.15 | 11.15 | 10.66 | 0 | 0 | 0 |
20/12/2022 |
11.15
|
4,243 | 11.23 | 11.23 | 10.25 | 0 | 0 | 0 |
19/12/2022 |
11.23
|
700 | 11.32 | 11.32 | 10.74 | 0 | 0 | 0 |
16/12/2022 |
11.32
|
500 | 11.07 | 11.32 | 10.25 | 0 | 0 | 0 |
15/12/2022 |
11.07
|
6,100 | 11.07 | 11.32 | 10.25 | 0 | 0 | 0 |
14/12/2022 |
11.07
|
2,100 | 11.32 | 11.32 | 10.50 | 0 | 0 | 0 |
13/12/2022 |
11.32
|
500 | 11.40 | 11.40 | 10.66 | 0 | 0 | 0 |
12/12/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
09/12/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
08/12/2022 |
11.40
|
400 | 11.40 | 11.40 | 11.32 | 0 | 0 | 0 |
07/12/2022 |
11.40
|
11,835 | 11.89 | 11.89 | 10.74 | 0 | 0 | 0 |
06/12/2022 |
11.89
|
4,300 | 12.05 | 12.05 | 10.91 | 0 | 0 | 0 |
05/12/2022 |
12.05
|
220 | 11.73 | 12.30 | 12.05 | 0 | 0 | 0 |
02/12/2022 |
11.73
|
300 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
01/12/2022 |
11.73
|
5,800 | 11.56 | 11.73 | 10.91 | 0 | 0 | 0 |
30/11/2022 |
11.56
|
1,600 | 11.64 | 11.64 | 11.07 | 0 | 0 | 0 |
29/11/2022 |
11.64
|
400 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
28/11/2022 |
11.64
|
800 | 11.64 | 11.64 | 11.48 | 0 | 0 | 0 |
25/11/2022 |
11.64
|
800 | 12.05 | 12.05 | 11.07 | 0 | 0 | 0 |
24/11/2022 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
23/11/2022 |
12.05
|
200 | 12.05 | 12.05 | 11.64 | 0 | 0 | 0 |
22/11/2022 |
12.05
|
6,000 | 12.05 | 12.05 | 11.48 | 0 | 0 | 0 |
21/11/2022 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
18/11/2022 |
12.05
|
600 | 11.48 | 12.05 | 11.89 | 0 | 0 | 0 |
17/11/2022 |
11.48
|
1,103 | 11.48 | 11.97 | 10.91 | 0 | 0 | 0 |
16/11/2022 |
11.48
|
29 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
15/11/2022 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
14/11/2022 |
11.48
|
6,100 | 12.30 | 12.30 | 11.07 | 0 | 0 | 0 |
11/11/2022 |
12.30
|
1,200 | 11.56 | 12.30 | 10.41 | 0 | 0 | 0 |
10/11/2022 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
09/11/2022 |
11.56
|
4,900 | 11.73 | 11.73 | 11.48 | 0 | 0 | 0 |
08/11/2022 |
11.73
|
11,000 | 10.74 | 11.81 | 9.68 | 0 | 0 | 0 |
07/11/2022 |
10.74
|
5,700 | 11.89 | 11.89 | 10.74 | 0 | 0 | 0 |
04/11/2022 |
11.89
|
13,900 | 11.89 | 11.89 | 10.74 | 0 | 0 | 0 |
03/11/2022 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
02/11/2022 |
11.89
|
0 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
01/11/2022 |
11.89
|
200 | 11.73 | 11.89 | 11.89 | 0 | 0 | 0 |
31/10/2022 |
11.73
|
400 | 11.73 | 11.73 | 11.48 | 0 | 0 | 0 |
28/10/2022 |
11.73
|
4,500 | 11.73 | 11.73 | 10.66 | 0 | 0 | 0 |
27/10/2022 |
11.73
|
65,600 | 11.23 | 11.73 | 10.66 | 0 | 0 | 0 |
26/10/2022 |
11.23
|
9,800 | 11.40 | 11.97 | 10.66 | 0 | 0 | 0 |
25/10/2022 |
11.40
|
3,500 | 12.63 | 12.63 | 11.40 | 0 | 0 | 0 |
24/10/2022 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
21/10/2022 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
20/10/2022 |
12.63
|
300 | 12.63 | 12.63 | 11.81 | 0 | 0 | 0 |
19/10/2022 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
18/10/2022 |
12.63
|
100 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
17/10/2022 |
12.63
|
4,000 | 12.05 | 12.63 | 12.05 | 0 | 0 | 0 |
14/10/2022 |
12.05
|
1,900 | 12.22 | 12.22 | 12.05 | 0 | 0 | 0 |
13/10/2022 |
12.22
|
200 | 11.48 | 12.22 | 11.07 | 0 | 0 | 0 |
12/10/2022 |
11.48
|
1,100 | 11.07 | 11.48 | 11.07 | 0 | 0 | 0 |
11/10/2022 |
11.07
|
7,400 | 12.30 | 12.30 | 11.07 | 0 | 0 | 0 |
10/10/2022 |
12.30
|
1,100 | 12.46 | 12.46 | 11.48 | 0 | 0 | 0 |
07/10/2022 |
12.46
|
19,600 | 12.46 | 12.63 | 11.23 | 0 | 0 | 0 |
06/10/2022 |
12.46
|
1,700 | 13.28 | 13.69 | 12.46 | 0 | 0 | 0 |
05/10/2022 |
13.28
|
1,500 | 12.95 | 13.28 | 12.79 | 0 | 0 | 0 |
04/10/2022 |
12.95
|
200 | 12.63 | 13.04 | 12.95 | 0 | 0 | 0 |
03/10/2022 |
12.63
|
3,310 | 13.94 | 13.94 | 12.54 | 0 | 0 | 0 |
30/09/2022 |
13.94
|
11,100 | 13.77 | 13.94 | 12.46 | 0 | 0 | 0 |
29/09/2022 |
13.77
|
1 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
28/09/2022 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
27/09/2022 |
13.77
|
300 | 13.86 | 13.86 | 13.77 | 0 | 0 | 0 |
26/09/2022 |
13.86
|
7,100 | 13.86 | 13.86 | 12.54 | 0 | 0 | 0 |
23/09/2022 |
13.86
|
840 | 13.94 | 13.94 | 13.86 | 0 | 0 | 0 |
22/09/2022 |
13.94
|
2,700 | 13.94 | 13.94 | 13.36 | 0 | 0 | 0 |
21/09/2022 |
13.94
|
4,200 | 13.94 | 13.94 | 13.77 | 0 | 0 | 0 |
20/09/2022 |
13.94
|
1,300 | 13.94 | 13.94 | 13.45 | 0 | 0 | 0 |