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) |
0.30 | 2.91% | 40,400 | -10,000 | -0.1 |
10.25
10.65
10.60
|
2 tháng
(2024-07-22) |
-0.40 | -3.64% | 96,300 | -10,000 | -0.1 |
10.25
11.20
10.60
|
3 tháng
(2024-06-21) |
-0.60 | -5.36% | 144,900 | -9,800 | -0.1 |
10.25
11.40
10.60
|
6 tháng
(2024-03-25) |
0.15 | 1.44% | 456,400 | -15,600 | -0.2 |
9.63
11.40
10.60
|
12 tháng
(2023-09-25) |
0.40 | 3.90% | 1,719,500 | -78,340 | -0.9 |
9.05
14.30
10.60
|
24 tháng
(2022-09-30) |
-0.75 | -6.58% | 2,486,800 | -338,410 | -4.5 |
9.05
15.45
10.60
|
36 tháng
(2021-10-05) |
-0.38 | -3.45% | 3,995,200 | -86,730 | 0.1 |
9.05
15.45
10.60
|
60 tháng
(2019-10-16) |
-2.30 | -17.84% | 9,096,680 | -771,080 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | -0.0 |
13/02/2023 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | -0.0 |
10/02/2023 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | -0.0 |
09/02/2023 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | -0.0 |
08/02/2023 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | -0.0 |
07/02/2023 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | -0.0 |
06/02/2023 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | -0.0 |
03/02/2023 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | -0.0 |
02/02/2023 |
15.45
|
100 | 14.54 | 15.45 | 15.45 | 0 | 0 | -0.0 |
01/02/2023 |
14.54
|
1,200 | 14.92 | 14.92 | 13.92 | 0 | 100 | -0.0 |
31/01/2023 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
30/01/2023 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 |
27/01/2023 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 100 | 100 | 0 |
19/01/2023 |
14.92
|
800 | 14.78 | 15.16 | 13.78 | 0 | 0 | -0.0 |
18/01/2023 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | -0.0 |
17/01/2023 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | -0.0 |
16/01/2023 |
14.78
|
800 | 14.78 | 14.78 | 13.78 | 0 | 0 | -0.0 |
13/01/2023 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | -0.0 |
12/01/2023 |
14.78
|
100 | 13.87 | 14.78 | 14.78 | 0 | 0 | -0.0 |
11/01/2023 |
13.87
|
200 | 14.87 | 14.87 | 13.87 | 0 | 0 | -0.0 |
10/01/2023 |
14.87
|
100 | 14.87 | 14.87 | 14.87 | 0 | 0 | -0.0 |
09/01/2023 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | -0.0 |
06/01/2023 |
14.87
|
100 | 13.97 | 14.87 | 14.87 | 0 | 0 | -0.0 |
05/01/2023 |
13.97
|
200 | 14.11 | 14.11 | 13.97 | 0 | 0 | -0.0 |
04/01/2023 |
14.11
|
300 | 14.25 | 14.25 | 13.35 | 0 | 0 | -0.0 |
03/01/2023 |
14.25
|
700 | 14.30 | 14.30 | 13.30 | 0 | 0 | -0.0 |
30/12/2022 |
14.30
|
2,900 | 13.73 | 14.59 | 12.78 | 0 | 0 | -0.0 |
29/12/2022 |
13.73
|
12,800 | 12.87 | 13.73 | 12.92 | 0 | 1,100 | -0.0 |
28/12/2022 |
12.87
|
1,500 | 13.16 | 13.16 | 12.25 | 0 | 0 | -0.0 |
27/12/2022 |
13.16
|
7,300 | 12.30 | 13.16 | 12.11 | 0 | 0 | -0.0 |
26/12/2022 |
12.30
|
3,900 | 11.54 | 12.30 | 11.39 | 0 | 0 | -0.0 |
23/12/2022 |
11.54
|
1,500 | 11.54 | 11.54 | 11.49 | 0 | 0 | -0.0 |
22/12/2022 |
11.54
|
500 | 11.54 | 11.54 | 11.49 | 0 | 0 | -0.0 |
21/12/2022 |
11.54
|
1,100 | 11.54 | 11.54 | 11.54 | 0 | 0 | -0.0 |
20/12/2022 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | -0.0 |
19/12/2022 |
11.54
|
100 | 11.54 | 11.54 | 11.54 | 0 | 0 | -0.0 |
16/12/2022 |
11.54
|
200 | 11.54 | 11.54 | 11.54 | 0 | 0 | -0.0 |
15/12/2022 |
11.54
|
100 | 11.54 | 11.54 | 11.54 | 0 | 0 | -0.0 |
14/12/2022 |
11.54
|
100 | 11.54 | 11.54 | 11.54 | 0 | 0 | -0.0 |
13/12/2022 |
11.54
|
100 | 11.54 | 11.54 | 11.54 | 0 | 0 | -0.0 |
12/12/2022 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | -0.0 |
09/12/2022 |
11.54
|
800 | 11.44 | 11.54 | 11.16 | 0 | 0 | -0.0 |
08/12/2022 |
11.44
|
300 | 11.54 | 11.54 | 11.16 | 0 | 0 | -0.0 |
07/12/2022 |
11.54
|
1,600 | 11.54 | 11.54 | 11.16 | 0 | 0 | -0.0 |
06/12/2022 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | -0.0 |
05/12/2022 |
11.54
|
1,000 | 11.25 | 11.54 | 11.54 | 0 | 0 | -0.0 |
02/12/2022 |
11.25
|
1,000 | 11.25 | 11.44 | 11.06 | 0 | 0 | -0.0 |
01/12/2022 |
11.25
|
700 | 11.35 | 11.35 | 11.25 | 0 | 0 | -0.0 |
30/11/2022 |
11.35
|
1,100 | 11.25 | 11.35 | 11.16 | 0 | 0 | -0.0 |
29/11/2022 |
11.25
|
1,400 | 11.35 | 11.35 | 11.16 | 0 | 0 | -0.0 |
28/11/2022 |
11.35
|
1,500 | 11.35 | 11.35 | 11.16 | 0 | 0 | -0.0 |
25/11/2022 |
11.35
|
400 | 11.25 | 11.35 | 11.16 | 0 | 0 | -0.0 |
24/11/2022 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | -0.0 |
23/11/2022 |
11.25
|
500 | 11.39 | 11.39 | 11.25 | 0 | 0 | -0.0 |
22/11/2022 |
11.39
|
600 | 11.25 | 11.39 | 11.16 | 0 | 0 | -0.0 |
21/11/2022 |
11.25
|
500 | 11.44 | 11.44 | 11.16 | 0 | 0 | -0.0 |
18/11/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | -0.0 |
17/11/2022 |
11.44
|
200 | 11.30 | 11.44 | 11.25 | 0 | 0 | -0.0 |
16/11/2022 |
11.30
|
1,200 | 11.54 | 11.54 | 10.92 | 0 | 0 | -0.0 |
15/11/2022 |
11.54
|
600 | 11.16 | 11.54 | 11.54 | 0 | 0 | -0.0 |
14/11/2022 |
11.16
|
200 | 11.25 | 11.25 | 10.58 | 0 | 0 | -0.0 |
11/11/2022 |
11.25
|
300 | 11.11 | 11.25 | 10.92 | 0 | 0 | -0.0 |
10/11/2022 |
11.11
|
300 | 11.11 | 11.11 | 11.06 | 0 | 0 | -0.0 |
09/11/2022 |
11.11
|
2,000 | 10.97 | 11.11 | 10.30 | 0 | 0 | -0.0 |
08/11/2022 |
10.97
|
100 | 10.77 | 10.97 | 10.97 | 0 | 0 | -0.0 |
07/11/2022 |
10.77
|
1,200 | 10.77 | 11.44 | 10.06 | 0 | 1,000 | -0.0 |
04/11/2022 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | -0.0 |
03/11/2022 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | -0.0 |
02/11/2022 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | -0.0 |
01/11/2022 |
10.77
|
3,800 | 11.39 | 11.39 | 10.63 | 0 | 0 | -0.0 |
31/10/2022 |
11.39
|
200 | 11.16 | 11.39 | 11.39 | 0 | 0 | -0.0 |
28/10/2022 |
11.16
|
2,300 | 11.25 | 11.25 | 11.16 | 0 | 0 | -0.0 |
27/10/2022 |
11.25
|
2,000 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
26/10/2022 |
11.25
|
2,300 | 11.25 | 11.44 | 11.25 | 0 | 0 | 0 |
25/10/2022 |
11.25
|
300 | 11.35 | 11.35 | 10.68 | 0 | 0 | 0 |
24/10/2022 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
21/10/2022 |
11.35
|
400 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
20/10/2022 |
11.35
|
200 | 11.44 | 11.44 | 11.35 | 0 | 0 | 0 |
19/10/2022 |
11.44
|
100 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
18/10/2022 |
11.44
|
100 | 11.35 | 11.44 | 11.44 | 0 | 0 | -0.0 |
17/10/2022 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | -0.0 |
14/10/2022 |
11.35
|
200 | 11.35 | 11.35 | 11.35 | 0 | 0 | -0.0 |
13/10/2022 |
11.35
|
800 | 11.44 | 11.44 | 11.35 | 0 | 0 | -0.0 |
12/10/2022 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | -0.0 |
11/10/2022 |
11.44
|
200 | 11.35 | 11.44 | 10.77 | 0 | 100 | -0.0 |
10/10/2022 |
11.35
|
100 | 11.35 | 11.35 | 11.35 | 0 | 0 | -0.0 |
07/10/2022 |
11.35
|
1,100 | 11.63 | 11.63 | 11.25 | 0 | 0 | -0.0 |
06/10/2022 |
11.63
|
600 | 11.35 | 11.63 | 11.54 | 0 | 0 | -0.0 |
05/10/2022 |
11.35
|
400 | 11.16 | 11.54 | 11.35 | 0 | 0 | -0.0 |
04/10/2022 |
11.16
|
200 | 11.06 | 11.49 | 11.16 | 0 | 0 | -0.0 |
03/10/2022 |
11.06
|
300 | 11.35 | 11.35 | 11.06 | 0 | 0 | -0.0 |
30/09/2022 |
11.35
|
1,000 | 11.44 | 11.44 | 11.35 | 0 | 0 | -0.0 |
29/09/2022 |
11.44
|
800 | 11.16 | 11.54 | 11.44 | 0 | 0 | -0.0 |
28/09/2022 |
11.16
|
2,900 | 10.97 | 11.73 | 11.16 | 0 | 20 | -0.0 |
27/09/2022 |
10.97
|
1,100 | 11.16 | 11.44 | 10.97 | 0 | 0 | 0.0 |
26/09/2022 |
11.16
|
100 | 11.78 | 11.78 | 11.16 | 0 | 0 | 0.0 |
23/09/2022 |
11.78
|
1,300 | 11.16 | 11.92 | 11.44 | 0 | 0 | 0.0 |
22/09/2022 |
11.16
|
800 | 11.44 | 11.54 | 11.16 | 0 | 0 | 0.0 |
21/09/2022 |
11.44
|
800 | 11.35 | 11.44 | 11.25 | 0 | 0 | 0.0 |
20/09/2022 |
11.35
|
100 | 11.01 | 11.35 | 11.35 | 0 | 0 | 0.0 |