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) |
0.60 | 3.75% | 90,000 | 23,200 | 0.4 |
16
16.80
16.60
|
2 tháng
(2024-07-22) |
0.76 | 4.81% | 220,500 | 19,300 | 0.3 |
15.65
16.80
16.60
|
3 tháng
(2024-06-21) |
1.52 | 10.05% | 334,500 | 20,000 | 0.3 |
14.80
16.80
16.60
|
6 tháng
(2024-03-25) |
2.65 | 18.97% | 803,600 | 137,100 | 2.2 |
13.76
16.80
16.60
|
12 tháng
(2023-09-25) |
5.38 | 47.96% | 2,617,600 | 484,300 | 7.0 |
10.46
16.80
16.60
|
24 tháng
(2022-09-30) |
6.13 | 58.53% | 3,691,803 | 803,000 | 10.9 |
8.71
16.80
16.60
|
36 tháng
(2021-10-05) |
5.43 | 48.67% | 4,661,106 | 872,900 | 11.8 |
8.71
16.80
16.60
|
60 tháng
(2019-10-16) |
8.51 | 105.14% | 5,168,607 | 875,000 | 11.8 |
7.44
16.80
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2022 |
11.49
|
100 | 11.08 | 11.49 | 11.49 | 0 | 0 | 0 |
08/09/2022 |
11.08
|
1,100 | 11.00 | 11.08 | 11.00 | 0 | 0 | 0 |
07/09/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
06/09/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
05/09/2022 |
11.00
|
100 | 11.08 | 11.08 | 11.00 | 0 | 0 | 0 |
31/08/2022 |
11.08
|
4,800 | 10.67 | 11.08 | 11.08 | 0 | 0 | 0 |
30/08/2022 |
10.67
|
3,300 | 10.34 | 10.67 | 10.43 | 0 | 0 | 0 |
29/08/2022 |
10.34
|
1,200 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
26/08/2022 |
10.34
|
13,100 | 10.26 | 10.34 | 10.26 | 0 | 0 | 0 |
25/08/2022 |
10.26
|
400 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
24/08/2022 |
10.26
|
700 | 10.34 | 10.34 | 10.26 | 0 | 0 | 0 |
23/08/2022 |
10.34
|
800 | 10.10 | 10.34 | 10.34 | 0 | 0 | 0 |
22/08/2022 |
10.10
|
10,900 | 9.93 | 10.34 | 9.85 | 4,400 | 0 | 0.1 |
19/08/2022 |
9.93
|
4,100 | 9.93 | 10.26 | 8.46 | 0 | 0 | 0 |
18/08/2022 |
9.93
|
5,600 | 10.18 | 10.18 | 9.93 | 0 | 0 | 0 |
17/08/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
16/08/2022 |
10.18
|
300 | 10.34 | 10.34 | 10.18 | 0 | 0 | 0 |
15/08/2022 |
10.34
|
8,700 | 10.18 | 10.34 | 9.85 | 0 | 0 | 0 |
12/08/2022 |
10.18
|
4,700 | 9.85 | 10.26 | 10.18 | 0 | 0 | 0 |
11/08/2022 |
9.85
|
2,100 | 10.18 | 10.18 | 9.85 | 0 | 0 | 0 |
10/08/2022 |
10.18
|
1,000 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
09/08/2022 |
10.18
|
0 | 10.51 | 10.18 | 10.18 | 0 | 0 | 0 |
08/08/2022 |
10.51
|
200 | 10.26 | 10.51 | 9.85 | 0 | 0 | 0 |
05/08/2022 |
10.26
|
200 | 9.93 | 10.26 | 10.26 | 0 | 0 | 0 |
04/08/2022 |
9.93
|
1,200 | 9.85 | 9.93 | 9.93 | 0 | 0 | 0 |
03/08/2022 |
9.85
|
2,100 | 9.85 | 9.93 | 9.85 | 0 | 0 | 0 |
02/08/2022 |
9.85
|
5,100 | 9.85 | 9.93 | 9.85 | 0 | 0 | 0 |
01/08/2022 |
9.85
|
900 | 10.59 | 10.59 | 9.85 | 100 | 0 | 0.0 |
29/07/2022 |
10.59
|
3,900 | 10.26 | 10.59 | 9.03 | 2,500 | 0 | 0.0 |
28/07/2022 |
10.26
|
6,800 | 10.59 | 10.59 | 9.03 | 0 | 0 | 0 |
27/07/2022 |
10.59
|
1,000 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
26/07/2022 |
10.59
|
0 | 10.67 | 10.59 | 10.59 | 0 | 0 | 0 |
25/07/2022 |
10.67
|
1,000 | 9.85 | 10.67 | 10.26 | 0 | 0 | 0 |
22/07/2022 |
9.85
|
10,000 | 10.76 | 10.76 | 9.85 | 0 | 0 | 0 |
21/07/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
20/07/2022 |
10.76
|
500 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
19/07/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
18/07/2022 |
10.76
|
100 | 9.93 | 10.76 | 10.76 | 0 | 0 | 0 |
15/07/2022 |
9.93
|
200 | 9.85 | 9.93 | 9.93 | 0 | 0 | 0 |
14/07/2022 |
9.85
|
5,100 | 11.00 | 11.00 | 9.85 | 0 | 0 | 0 |
13/07/2022 |
11.00
|
100 | 10.84 | 11.00 | 11.00 | 0 | 0 | 0 |
12/07/2022 |
10.84
|
100 | 9.93 | 10.84 | 10.84 | 0 | 0 | 0 |
11/07/2022 |
9.93
|
200 | 10.76 | 10.76 | 9.93 | 0 | 0 | 0 |
08/07/2022 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
07/07/2022 |
10.76
|
100 | 11.00 | 11.00 | 10.76 | 0 | 0 | 0 |
06/07/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
05/07/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
04/07/2022 |
11.00
|
500 | 11.00 | 11.00 | 11.00 | 100 | 0 | 0.0 |
01/07/2022 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
30/06/2022 |
11.00
|
100 | 10.67 | 11.00 | 11.00 | 0 | 0 | 0 |
29/06/2022 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
28/06/2022 |
10.67
|
1,300 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
27/06/2022 |
10.67
|
2,600 | 10.18 | 10.67 | 10.67 | 0 | 0 | 0 |
24/06/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
23/06/2022 |
10.18
|
200 | 10.10 | 10.18 | 10.18 | 0 | 0 | 0 |
22/06/2022 |
10.10
|
2,900 | 10.67 | 10.67 | 10.10 | 900 | 0 | 0.0 |
21/06/2022 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
20/06/2022 |
10.67
|
100 | 10.92 | 10.92 | 10.67 | 0 | 0 | 0 |
17/06/2022 |
10.92
|
4,100 | 11.00 | 11.00 | 10.26 | 1,000 | 0 | 0.0 |
16/06/2022 |
11.00
|
700 | 10.92 | 11.00 | 10.26 | 100 | 0 | 0.0 |
15/06/2022 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
14/06/2022 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
13/06/2022 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
10/06/2022 |
10.92
|
300 | 11.66 | 11.66 | 10.92 | 0 | 0 | 0 |
09/06/2022 |
11.66
|
9,200 | 11.33 | 11.66 | 11.33 | 0 | 0 | 0 |
08/06/2022 |
11.33
|
100 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
07/06/2022 |
11.33
|
2,200 | 11.33 | 11.49 | 11.33 | 0 | 0 | 0 |
06/06/2022 |
11.33
|
5,100 | 11.33 | 11.33 | 11.25 | 0 | 0 | 0 |
03/06/2022 |
11.33
|
12,700 | 10.43 | 11.33 | 10.67 | 0 | 0 | 0 |
02/06/2022 |
10.43
|
900 | 10.26 | 10.43 | 10.43 | 0 | 0 | 0 |
01/06/2022 |
10.26
|
5,600 | 10.43 | 10.43 | 10.26 | 0 | 0 | 0 |
31/05/2022 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
30/05/2022 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
27/05/2022 |
10.43
|
0 | 10.51 | 10.43 | 10.51 | 0 | 0 | 0 |
26/05/2022 |
10.51
|
2,900 | 9.03 | 10.51 | 10.34 | 1,900 | 0 | 0.0 |
25/05/2022 |
9.03
|
6,700 | 10.10 | 10.10 | 9.03 | 1,200 | 0 | 0.0 |
24/05/2022 |
10.10
|
3,200 | 10.34 | 10.34 | 10.10 | 0 | 0 | 0 |
23/05/2022 |
10.34
|
0 | 10.26 | 10.34 | 10.34 | 0 | 0 | 0 |
20/05/2022 |
10.26
|
200 | 10.26 | 10.43 | 10.26 | 0 | 0 | 0 |
19/05/2022 |
10.26
|
300 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
18/05/2022 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
17/05/2022 |
10.26
|
500 | 9.85 | 10.26 | 10.26 | 0 | 0 | 0 |
16/05/2022 |
9.85
|
9,000 | 10.59 | 10.59 | 9.85 | 0 | 0 | 0 |
13/05/2022 |
10.59
|
2,000 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
12/05/2022 |
10.59
|
1,100 | 10.51 | 10.59 | 10.59 | 0 | 0 | 0 |
11/05/2022 |
10.51
|
900 | 10.43 | 10.51 | 10.51 | 0 | 0 | 0 |
10/05/2022 |
10.43
|
2,600 | 10.59 | 10.59 | 10.43 | 0 | 0 | 0 |
09/05/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
06/05/2022 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
05/05/2022 |
10.59
|
3,900 | 10.59 | 10.59 | 10.51 | 0 | 0 | 0 |
04/05/2022 |
10.59
|
2,100 | 10.67 | 10.67 | 10.59 | 0 | 0 | 0 |
29/04/2022 |
10.67
|
3,500 | 10.59 | 10.67 | 10.67 | 0 | 0 | 0 |
28/04/2022 |
10.59
|
3,000 | 10.51 | 10.59 | 10.59 | 0 | 0 | 0 |
27/04/2022 |
10.51
|
7,300 | 10.67 | 10.67 | 9.77 | 0 | 0 | 0 |
26/04/2022 |
10.67
|
1,900 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
25/04/2022 |
10.67
|
6,000 | 10.76 | 10.84 | 10.51 | 0 | 0 | 0 |
22/04/2022 |
10.76
|
5,600 | 10.67 | 10.76 | 10.26 | 0 | 0 | 0 |
21/04/2022 |
10.67
|
2,100 | 11.08 | 11.08 | 10.67 | 0 | 0 | 0 |
20/04/2022 |
11.08
|
8,100 | 11.08 | 11.08 | 10.67 | 0 | 0 | 0 |
19/04/2022 |
11.08
|
1,000 | 10.84 | 11.08 | 11.08 | 0 | 0 | 0 |