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) |
-1.90 | -11.95% | 65,800 | 0 | 0 |
14
17.60
14
|
2 tháng
(2024-07-22) |
-4.50 | -24.32% | 287,100 | 17,000 | 0.4 |
14
22
14
|
3 tháng
(2024-06-21) |
1.50 | 12% | 406,300 | 15,500 | 0.3 |
12.50
24.40
14
|
6 tháng
(2024-03-25) |
-3.50 | -20% | 460,900 | 15,000 | 0.3 |
12
24.40
14
|
12 tháng
(2023-09-25) |
-2.20 | -13.58% | 679,700 | 17,500 | 0.4 |
12
24.40
14
|
24 tháng
(2022-09-30) |
3.20 | 29.63% | 949,034 | 12,370 | 0.3 |
8.50
24.40
14
|
36 tháng
(2021-10-05) |
3.60 | 34.62% | 2,371,574 | 5,440 | 0.3 |
8.50
24.40
14
|
60 tháng
(2019-10-16) |
8 | 133.33% | 3,123,910 | -559,578 | -3.6 |
4.40
24.40
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2022 |
11.60
|
500 | 11.50 | 11.60 | 11.60 | 0 | 0 | 0 |
07/07/2022 |
11.50
|
2,300 | 11.60 | 13 | 11.50 | 0 | 0 | 0 |
06/07/2022 |
11.60
|
3,000 | 11.70 | 11.70 | 11 | 0 | 0 | 0 |
05/07/2022 |
11.70
|
1,100 | 11.70 | 11.70 | 11.20 | 0 | 0 | 0 |
04/07/2022 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
01/07/2022 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
30/06/2022 |
11.70
|
101 | 12 | 12 | 11.70 | 0 | 0 | 0 |
29/06/2022 |
12
|
1,200 | 10.30 | 12 | 10 | 0 | 0 | 0 |
28/06/2022 |
10.30
|
2,500 | 12 | 13.50 | 10.30 | 0 | 0 | 0 |
27/06/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
24/06/2022 |
12
|
100 | 11.50 | 12 | 12 | 0 | 0 | 0 |
23/06/2022 |
11.50
|
122 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
22/06/2022 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
21/06/2022 |
11.50
|
500 | 13 | 13 | 11.50 | 0 | 0 | 0 |
20/06/2022 |
13
|
200 | 13 | 14 | 13 | 100 | 0 | 0.0 |
17/06/2022 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
16/06/2022 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
15/06/2022 |
13
|
100 | 12.60 | 13 | 13 | 0 | 0 | 0 |
14/06/2022 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
13/06/2022 |
12.60
|
0 | 12.90 | 12.60 | 12.90 | 0 | 0 | 0 |
10/06/2022 |
12.90
|
1,100 | 12.70 | 12.90 | 12.60 | 0 | 0 | 0 |
09/06/2022 |
12.70
|
200 | 12.70 | 13.30 | 12.70 | 0 | 0 | 0 |
08/06/2022 |
12.70
|
100 | 12.50 | 12.70 | 12.70 | 0 | 0 | 0 |
07/06/2022 |
12.50
|
325 | 12.20 | 12.50 | 10.40 | 0 | 0 | 0 |
06/06/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
03/06/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
02/06/2022 |
12.20
|
100 | 11.90 | 12.20 | 12.20 | 0 | 0 | 0 |
01/06/2022 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
31/05/2022 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
30/05/2022 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
27/05/2022 |
11.90
|
600 | 12 | 12 | 11.90 | 0 | 0 | 0 |
26/05/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
25/05/2022 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
24/05/2022 |
12
|
5 | 12 | 12 | 12 | 0 | 0 | 0 |
23/05/2022 |
12
|
600 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
20/05/2022 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
19/05/2022 |
12.20
|
23 | 12.90 | 12.90 | 12.20 | 0 | 0 | 0 |
18/05/2022 |
12.90
|
600 | 13 | 13 | 12.10 | 0 | 0 | 0 |
17/05/2022 |
13
|
0 | 12.90 | 13 | 13 | 0 | 0 | 0 |
16/05/2022 |
12.90
|
1,700 | 12.50 | 13 | 12.90 | 0 | 0 | 0 |
13/05/2022 |
12.50
|
900 | 10.30 | 12.50 | 12.50 | 0 | 0 | 0 |
12/05/2022 |
10.30
|
3,700 | 11 | 12 | 10.30 | 0 | 0 | 0 |
11/05/2022 |
11
|
1,800 | 10.50 | 11.30 | 11 | 0 | 0 | 0 |
10/05/2022 |
10.50
|
504 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
09/05/2022 |
10.80
|
4,200 | 11.80 | 11.80 | 10.80 | 0 | 0 | 0 |
06/05/2022 |
11.80
|
1,800 | 12.40 | 12.40 | 11 | 0 | 0 | 0 |
05/05/2022 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
04/05/2022 |
12.40
|
0 | 12.10 | 12.40 | 12.40 | 0 | 0 | 0 |
29/04/2022 |
12.10
|
2,000 | 12.10 | 13 | 12 | 0 | 0 | 0 |
28/04/2022 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
27/04/2022 |
12.10
|
100 | 11.80 | 12.10 | 12.10 | 0 | 0 | 0 |
26/04/2022 |
11.80
|
500 | 10.80 | 11.80 | 9.30 | 0 | 0 | 0 |
25/04/2022 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
22/04/2022 |
10.80
|
10,100 | 10.80 | 11.50 | 10.80 | 0 | 0 | 0 |
21/04/2022 |
10.80
|
4,800 | 11.40 | 11.40 | 10.80 | 0 | 0 | 0 |
20/04/2022 |
11.40
|
1,300 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
19/04/2022 |
11.50
|
8,500 | 11 | 11.50 | 11.10 | 0 | 0 | 0 |
18/04/2022 |
11
|
3,600 | 12 | 12 | 10.90 | 0 | 0 | 0 |
15/04/2022 |
12
|
500 | 12.20 | 13.40 | 12 | 0 | 0 | 0 |
14/04/2022 |
12.20
|
2,000 | 11.20 | 12.20 | 11.40 | 0 | 0 | 0 |
13/04/2022 |
11.20
|
2,525 | 12.20 | 12.20 | 10.70 | 0 | 0 | 0 |
12/04/2022 |
12.20
|
6,900 | 11.90 | 12.40 | 11.90 | 0 | 0 | 0 |
08/04/2022 |
11.90
|
500 | 11.80 | 11.90 | 11.90 | 0 | 0 | 0 |
07/04/2022 |
11.80
|
2,500 | 11.80 | 12.80 | 11.80 | 0 | 0 | 0 |
06/04/2022 |
11.80
|
4,400 | 11.60 | 11.90 | 11.80 | 0 | 0 | 0 |
05/04/2022 |
11.60
|
10,000 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
04/04/2022 |
11.60
|
5,600 | 11.60 | 12.20 | 11.60 | 0 | 0 | 0 |
01/04/2022 |
11.60
|
13,000 | 12 | 12.20 | 11.60 | 0 | 0 | 0 |
31/03/2022 |
12
|
11,100 | 11.70 | 12 | 11.30 | 0 | 0 | 0 |
30/03/2022 |
11.70
|
5,400 | 12.70 | 12.70 | 11.20 | 0 | 0 | 0 |
29/03/2022 |
12.70
|
9,900 | 14.90 | 15.20 | 12.70 | 0 | 0 | 0 |
28/03/2022 |
14.90
|
14,200 | 13.50 | 15 | 13.40 | 0 | 300 | -0.0 |
25/03/2022 |
13.50
|
13,700 | 13 | 13.60 | 13 | 0 | 0 | 0 |
24/03/2022 |
13
|
7,640 | 12 | 13 | 11 | 0 | 0 | 0 |
23/03/2022 |
12
|
4,400 | 12 | 13.50 | 11.50 | 0 | 0 | 0 |
22/03/2022 |
12
|
12,600 | 12 | 12 | 11.50 | 0 | 0 | 0 |
21/03/2022 |
12
|
14,800 | 11.20 | 12.20 | 10.90 | 0 | 0 | 0 |
18/03/2022 |
11.20
|
5,700 | 10.10 | 11.70 | 10.70 | 0 | 0 | 0 |
17/03/2022 |
10.10
|
6,026 | 11.30 | 11.90 | 10.10 | 0 | 0 | 0 |
16/03/2022 |
11.30
|
18,385 | 11 | 12.40 | 11.10 | 0 | 0 | 0 |
15/03/2022 |
11
|
11,754 | 11.30 | 12.10 | 11 | 0 | 0 | 0 |
14/03/2022 |
11.30
|
1,700 | 11.60 | 12 | 11.30 | 0 | 0 | 0 |
11/03/2022 |
11.60
|
1,200 | 11 | 11.60 | 11.40 | 0 | 0 | 0 |
10/03/2022 |
11
|
640 | 10.90 | 11.80 | 11 | 0 | 0 | 0 |
09/03/2022 |
10.90
|
3,580 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
08/03/2022 |
10.90
|
1,000 | 10.80 | 10.90 | 10.90 | 0 | 0 | 0 |
07/03/2022 |
10.80
|
3,300 | 10.70 | 10.80 | 10.80 | 0 | 0 | 0 |
04/03/2022 |
10.70
|
500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
03/03/2022 |
10.70
|
500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
02/03/2022 |
10.70
|
100 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 |
01/03/2022 |
11.20
|
0 | 11 | 11.20 | 11.20 | 0 | 0 | 0 |
28/02/2022 |
11
|
2,000 | 12 | 12 | 11 | 0 | 0 | 0 |
25/02/2022 |
12
|
100 | 11 | 12 | 12 | 0 | 0 | 0 |
24/02/2022 |
11
|
2,700 | 11 | 11 | 10.90 | 0 | 0 | 0 |
23/02/2022 |
11
|
1,240 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
22/02/2022 |
11.40
|
3,926 | 11.40 | 11.40 | 10.80 | 0 | 0 | 0 |
21/02/2022 |
11.40
|
2,000 | 11.10 | 11.40 | 10.20 | 0 | 0 | 0 |
18/02/2022 |
11.10
|
9,100 | 10.80 | 11.20 | 11 | 0 | 0 | 0 |
17/02/2022 |
10.80
|
13,700 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
16/02/2022 |
11
|
1,830 | 11.30 | 12.90 | 11 | 0 | 0 | 0 |