Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
13.32
|
781,200 | 13.36 | 13.82 | 13 | 0 | 0 | -0.0 |
19/09/2022 |
13.36
|
1,804,900 | 13.50 | 14.09 | 13.18 | 0 | 0 | -0.0 |
16/09/2022 |
13.50
|
2,109,800 | 13.09 | 13.82 | 13.18 | 0 | 50 | -0.0 |
15/09/2022 |
13.09
|
1,768,200 | 12.27 | 13.09 | 12.27 | 0 | 530 | -0.0 |
14/09/2022 |
12.27
|
728,300 | 12.18 | 12.27 | 11.82 | 0 | 0 | -0.0 |
13/09/2022 |
12.18
|
445,100 | 12.18 | 12.45 | 12.09 | 0 | 0 | -0.0 |
12/09/2022 |
12.18
|
354,100 | 12.41 | 12.41 | 12 | 0 | 0 | -0.0 |
09/09/2022 |
12.41
|
1,049,200 | 12.14 | 12.41 | 11.36 | 0 | 0 | -0.0 |
08/09/2022 |
12.14
|
718,500 | 12.50 | 12.73 | 12.09 | 0 | 0 | -0.0 |
07/09/2022 |
12.50
|
701,900 | 13.23 | 13.41 | 12.50 | 0 | 0 | -0.0 |
06/09/2022 |
13.23
|
494,200 | 13 | 13.55 | 13 | 0 | 0 | -0.0 |
05/09/2022 |
13
|
434,500 | 12.86 | 13.09 | 12.82 | 0 | 0 | -0.0 |
31/08/2022 |
12.86
|
401,200 | 13 | 13.09 | 12.73 | 0 | 0 | -0.0 |
30/08/2022 |
13
|
523,000 | 13.36 | 13.55 | 13 | 0 | 0 | -0.0 |
29/08/2022 |
13.36
|
973,500 | 13.64 | 13.64 | 12.68 | 0 | 0 | -0.0 |
26/08/2022 |
13.64
|
1,048,500 | 13.77 | 14.23 | 13.59 | 0 | 0 | -0.0 |
25/08/2022 |
13.77
|
507,200 | 13.73 | 14 | 13.55 | 0 | 0 | -0.0 |
24/08/2022 |
13.73
|
656,400 | 13.64 | 14.09 | 13.36 | 0 | 0 | -0.0 |
23/08/2022 |
13.64
|
1,038,400 | 13.41 | 13.64 | 12.77 | 0 | 0 | -0.0 |
22/08/2022 |
13.41
|
1,470,500 | 14.41 | 14.41 | 13.41 | 0 | 0 | -0.0 |
19/08/2022 |
14.41
|
641,300 | 14.68 | 14.82 | 14.18 | 0 | 0 | -0.0 |
18/08/2022 |
14.68
|
980,800 | 14.23 | 14.86 | 14.09 | 0 | 0 | -0.0 |
17/08/2022 |
14.23
|
1,827,000 | 13.55 | 14.45 | 13.50 | 0 | 0 | -0.0 |
16/08/2022 |
13.55
|
505,400 | 13.55 | 13.82 | 13.41 | 0 | 0 | -0.0 |
15/08/2022 |
13.55
|
486,800 | 13.55 | 13.77 | 13.36 | 0 | 0 | -0.0 |
12/08/2022 |
13.55
|
403,400 | 13.36 | 13.64 | 13.18 | 0 | 0 | -0.0 |
11/08/2022 |
13.36
|
793,800 | 13.73 | 14.09 | 13.32 | 0 | 0 | -0.0 |
10/08/2022 |
13.73
|
1,124,800 | 13.14 | 14 | 12.91 | 0 | 0 | -0.0 |
09/08/2022 |
13.14
|
826,900 | 13.55 | 13.82 | 13 | 0 | 0 | -0.0 |
08/08/2022 |
13.55
|
1,589,500 | 12.73 | 13.59 | 13.18 | 0 | 0 | -0.0 |
05/08/2022 |
12.73
|
567,100 | 11.91 | 12.73 | 11.82 | 0 | 0 | -0.0 |
04/08/2022 |
11.91
|
623,100 | 11.73 | 12.23 | 11.64 | 0 | 0 | -0.0 |
03/08/2022 |
11.73
|
1,054,900 | 11.50 | 12 | 11.18 | 0 | 0 | -0.0 |
02/08/2022 |
11.50
|
973,100 | 10.77 | 11.50 | 11.50 | 0 | 0 | -0.0 |
01/08/2022 |
10.77
|
260,600 | 10.09 | 10.77 | 10.77 | 0 | 0 | -0.0 |
29/07/2022 |
10.09
|
201,800 | 9.45 | 10.09 | 10.09 | 0 | 0 | -0.0 |
28/07/2022 |
9.45
|
335,800 | 9.23 | 9.64 | 9.27 | 0 | 0 | -0.0 |
27/07/2022 |
9.23
|
76,800 | 9.09 | 9.23 | 8.93 | 0 | 0 | -0.0 |
26/07/2022 |
9.09
|
353,200 | 9.36 | 9.45 | 9.05 | 0 | 0 | -0.0 |
25/07/2022 |
9.36
|
154,800 | 9.59 | 9.59 | 9.32 | 0 | 0 | -0.0 |
22/07/2022 |
9.59
|
69,700 | 9.59 | 9.82 | 9.59 | 0 | 0 | -0.0 |
21/07/2022 |
9.59
|
143,100 | 9.73 | 9.95 | 9.55 | 0 | 0 | -0.0 |
20/07/2022 |
9.73
|
312,300 | 9.55 | 10 | 9.68 | 0 | 0 | -0.0 |
19/07/2022 |
9.55
|
217,900 | 9.55 | 9.64 | 9.36 | 0 | 0 | -0.0 |
18/07/2022 |
9.55
|
427,600 | 9.36 | 9.82 | 9.36 | 0 | 0 | -0.0 |
15/07/2022 |
9.36
|
231,500 | 9.32 | 9.73 | 9.32 | 0 | 0 | -0.0 |
14/07/2022 |
9.32
|
135,300 | 9.36 | 9.55 | 9.09 | 0 | 0 | -0.0 |
13/07/2022 |
9.36
|
699,600 | 8.82 | 9.41 | 8.83 | 0 | 0 | -0.0 |
12/07/2022 |
8.82
|
340,200 | 8.64 | 8.84 | 8.55 | 0 | 400 | -0.0 |
11/07/2022 |
8.64
|
118,200 | 8.72 | 8.91 | 8.50 | 0 | 0 | -0.0 |
08/07/2022 |
8.72
|
301,700 | 8.50 | 8.73 | 8.45 | 0 | 0 | -0.0 |
07/07/2022 |
8.50
|
201,100 | 8.55 | 8.56 | 8.37 | 0 | 0 | -0.0 |
06/07/2022 |
8.55
|
130,700 | 8.55 | 8.63 | 8.41 | 0 | 0 | -0.0 |
05/07/2022 |
8.55
|
331,900 | 8.55 | 8.73 | 8.18 | 0 | 0 | -0.0 |
04/07/2022 |
8.55
|
55,100 | 8.73 | 9 | 8.47 | 0 | 0 | -0.0 |
01/07/2022 |
8.73
|
91,700 | 8.86 | 8.86 | 8.37 | 0 | 0 | -0.0 |
30/06/2022 |
8.86
|
201,800 | 8.82 | 8.92 | 8.64 | 0 | 0 | -0.0 |
29/06/2022 |
8.82
|
59,300 | 8.95 | 8.95 | 8.73 | 0 | 0 | 0 |
28/06/2022 |
8.95
|
120,400 | 9.05 | 9.05 | 8.85 | 0 | 0 | -0.0 |
27/06/2022 |
9.05
|
66,300 | 8.82 | 9.05 | 8.82 | 0 | 0 | -0.0 |
24/06/2022 |
8.82
|
288,800 | 8.50 | 8.95 | 8.50 | 0 | 0 | -0.0 |
23/06/2022 |
8.50
|
43,300 | 8.38 | 8.50 | 8.18 | 0 | 0 | -0.0 |
22/06/2022 |
8.38
|
168,500 | 8.18 | 8.55 | 8.18 | 0 | 0 | -0.0 |
21/06/2022 |
8.18
|
320,100 | 8.18 | 8.31 | 7.73 | 0 | 0 | -0.0 |
20/06/2022 |
8.18
|
362,200 | 8.34 | 8.55 | 7.75 | 0 | 0 | 0 |
17/06/2022 |
8.34
|
306,700 | 8.95 | 8.95 | 8.34 | 0 | 0 | -0.0 |
16/06/2022 |
8.95
|
202,300 | 9.50 | 9.82 | 8.95 | 0 | 0 | -0.0 |
15/06/2022 |
9.50
|
531,100 | 10.18 | 10.41 | 9.50 | 0 | 0 | -0.0 |
14/06/2022 |
10.18
|
445,800 | 10.27 | 10.27 | 9.95 | 0 | 0 | -0.0 |
13/06/2022 |
10.27
|
386,700 | 10.82 | 10.82 | 10.09 | 0 | 0 | -0.0 |
10/06/2022 |
10.82
|
232,900 | 11.14 | 11.23 | 10.82 | 0 | 0 | -0.0 |
09/06/2022 |
11.14
|
398,900 | 10.73 | 11.14 | 10.73 | 0 | 0 | -0.0 |
08/06/2022 |
10.73
|
233,100 | 10.36 | 10.77 | 10.45 | 0 | 0 | -0.0 |
07/06/2022 |
10.36
|
248,100 | 10.64 | 10.68 | 10.18 | 0 | 0 | -0.0 |
06/06/2022 |
10.64
|
202,200 | 10.82 | 11.14 | 10.59 | 0 | 0 | 0 |
03/06/2022 |
10.82
|
166,000 | 11.14 | 11.14 | 10.59 | 0 | 0 | -0.0 |
02/06/2022 |
11.14
|
187,300 | 11.27 | 11.27 | 10.77 | 0 | 0 | -0.0 |
01/06/2022 |
11.27
|
133,000 | 11.36 | 11.55 | 11.18 | 0 | 0 | -0.0 |
31/05/2022 |
11.36
|
258,400 | 11.36 | 11.55 | 11.23 | 0 | 800 | -0.0 |
30/05/2022 |
11.36
|
235,500 | 11.23 | 11.45 | 11.23 | 0 | 0 | 0 |
27/05/2022 |
11.23
|
166,800 | 11.18 | 11.27 | 11.14 | 0 | 0 | 0 |
26/05/2022 |
11.18
|
222,500 | 11.27 | 11.32 | 11.09 | 0 | 0 | 0 |
25/05/2022 |
11.27
|
273,500 | 10.91 | 11.36 | 10.82 | 0 | 0 | 0 |
24/05/2022 |
10.91
|
292,400 | 10.82 | 11.14 | 10.82 | 0 | 0 | 0 |
23/05/2022 |
10.82
|
588,600 | 10.64 | 11.05 | 10.50 | 0 | 0 | 0 |
20/05/2022 |
10.64
|
257,400 | 10.64 | 10.91 | 10.55 | 0 | 0 | 0 |
19/05/2022 |
10.64
|
283,100 | 11.05 | 11.05 | 10.55 | 0 | 0 | 0 |
18/05/2022 |
11.05
|
245,500 | 10.91 | 11.32 | 10.86 | 0 | 0 | 0 |
17/05/2022 |
10.91
|
160,800 | 10.27 | 10.95 | 10.27 | 0 | 0 | 0 |
16/05/2022 |
10.27
|
710,300 | 10 | 10.68 | 10.18 | 0 | 0 | 0 |
13/05/2022 |
10
|
387,500 | 10.73 | 10.73 | 10 | 0 | 0 | 0 |
12/05/2022 |
10.73
|
319,800 | 11.50 | 11.50 | 10.73 | 0 | 0 | 0 |
11/05/2022 |
11.50
|
150,100 | 11.27 | 11.73 | 11.18 | 0 | 0 | 0 |
10/05/2022 |
11.27
|
543,900 | 11.14 | 11.36 | 10.55 | 0 | 100 | -0.0 |
09/05/2022 |
11.14
|
603,500 | 11.95 | 11.95 | 11.14 | 0 | 0 | 0 |
06/05/2022 |
11.95
|
225,400 | 12.55 | 12.55 | 11.95 | 0 | 0 | 0 |
05/05/2022 |
12.55
|
373,300 | 12.55 | 13 | 12.32 | 0 | 0 | 0 |
04/05/2022 |
12.55
|
379,600 | 13.14 | 13.18 | 12.27 | 0 | 0 | 0 |
29/04/2022 |
13.14
|
431,400 | 13.18 | 13.27 | 12.91 | 0 | 0 | 0 |
28/04/2022 |
13.18
|
137,000 | 13.27 | 13.50 | 12.91 | 0 | 0 | 0 |