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) |
0.10 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-21) |
-0.70 | -16.28% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 646,600 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-30) |
-9.20 | -71.88% | 5,762,414 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-05) |
-15.40 | -81.05% | 8,592,658 | -585,712 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-16) |
-3.55 | -49.65% | 16,826,998 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2022 |
12
|
2,301 | 12 | 12.90 | 12 | 0 | 0 | 0 |
07/09/2022 |
12
|
5,809 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
06/09/2022 |
12.30
|
600 | 11 | 12.30 | 12.30 | 0 | 0 | 0 |
05/09/2022 |
11
|
200 | 12 | 13.50 | 11 | 0 | 0 | 0 |
31/08/2022 |
12
|
101 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
30/08/2022 |
12.50
|
11,804 | 12.50 | 13.20 | 11 | 0 | 0 | 0 |
29/08/2022 |
12.50
|
1,302 | 12 | 12.50 | 12 | 0 | 0 | 0 |
26/08/2022 |
12
|
3,705 | 12.50 | 14.30 | 12 | 0 | 0 | 0 |
25/08/2022 |
12.50
|
1,700 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
24/08/2022 |
12.50
|
1,905 | 11.60 | 12.60 | 11.90 | 0 | 0 | 0 |
23/08/2022 |
11.60
|
1,200 | 13.40 | 14.30 | 11.50 | 0 | 0 | 0 |
22/08/2022 |
13.40
|
328 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
19/08/2022 |
13.40
|
9 | 13.30 | 13.40 | 13.40 | 0 | 0 | 0 |
18/08/2022 |
13.30
|
202 | 13.20 | 13.50 | 13.30 | 0 | 0 | 0 |
17/08/2022 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
16/08/2022 |
13.20
|
1,000 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
15/08/2022 |
13.30
|
3,253 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
12/08/2022 |
13.30
|
500 | 13 | 13.30 | 13.30 | 0 | 0 | 0 |
11/08/2022 |
13
|
300 | 13.90 | 13.90 | 13 | 0 | 0 | 0 |
10/08/2022 |
13.90
|
200 | 14.40 | 14.40 | 12.10 | 0 | 0 | 0 |
09/08/2022 |
14.40
|
200 | 12.90 | 14.40 | 12.90 | 0 | 0 | 0 |
08/08/2022 |
12.90
|
100 | 14.50 | 14.50 | 12.90 | 0 | 0 | 0 |
05/08/2022 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
04/08/2022 |
14.50
|
400 | 14.40 | 14.50 | 14.50 | 0 | 0 | 0 |
03/08/2022 |
14.40
|
907 | 13.90 | 15 | 13.10 | 0 | 7 | -0.0 |
02/08/2022 |
13.90
|
3,200 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 |
01/08/2022 |
13.90
|
201 | 12.60 | 13.90 | 13.90 | 0 | 0 | 0 |
29/07/2022 |
12.60
|
100 | 12.50 | 12.60 | 12.60 | 0 | 0 | 0 |
28/07/2022 |
12.50
|
1,508 | 13.70 | 13.70 | 12.10 | 0 | 0 | 0 |
27/07/2022 |
13.70
|
200 | 12.60 | 13.70 | 13.40 | 0 | 0 | 0 |
26/07/2022 |
12.60
|
4,500 | 13.70 | 13.70 | 12.60 | 0 | 0 | 0 |
25/07/2022 |
13.70
|
0 | 14.40 | 13.70 | 13.70 | 0 | 0 | 0 |
22/07/2022 |
14.40
|
500 | 14.70 | 14.70 | 13 | 0 | 0 | 0 |
21/07/2022 |
14.70
|
5,000 | 12.90 | 14.70 | 12.80 | 0 | 0 | 0 |
20/07/2022 |
12.90
|
6,100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
19/07/2022 |
12.90
|
201 | 15 | 15 | 12.90 | 0 | 0 | 0 |
18/07/2022 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
15/07/2022 |
15
|
112 | 13.70 | 15 | 15 | 0 | 0 | 0 |
14/07/2022 |
13.70
|
1,319 | 13.50 | 13.70 | 12.50 | 0 | 0 | 0 |
13/07/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
12/07/2022 |
13.50
|
100 | 12.10 | 13.50 | 13.50 | 0 | 0 | 0 |
11/07/2022 |
12.10
|
678 | 12.40 | 12.40 | 12.10 | 0 | 378 | -0.0 |
08/07/2022 |
12.40
|
104 | 12.30 | 12.40 | 12.40 | 0 | 0 | 0.0 |
07/07/2022 |
12.30
|
100 | 13.70 | 13.70 | 12.30 | 0 | 0 | 0 |
06/07/2022 |
13.70
|
100 | 12.10 | 13.70 | 13.70 | 0 | 0 | 0 |
05/07/2022 |
12.10
|
2,661 | 13.70 | 13.70 | 12 | 0 | 0 | 0 |
04/07/2022 |
13.70
|
100 | 12 | 13.70 | 13.70 | 0 | 0 | 0 |
01/07/2022 |
12
|
9,000 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
30/06/2022 |
12.20
|
100 | 13.20 | 13.20 | 12.20 | 0 | 0 | 0 |
29/06/2022 |
13.20
|
0 | 14.30 | 13.20 | 13.20 | 0 | 0 | 0 |
28/06/2022 |
14.30
|
448 | 12.80 | 14.30 | 12.80 | 0 | 0 | 0 |
27/06/2022 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 7,500 | 0.0 |
24/06/2022 |
12.80
|
100 | 11.50 | 12.80 | 12.80 | 0 | 0 | 0 |
23/06/2022 |
11.50
|
600 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
22/06/2022 |
11.40
|
1,700 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0 |
21/06/2022 |
11.90
|
200 | 11.60 | 11.90 | 11.90 | 0 | 0 | 0 |
20/06/2022 |
11.60
|
300 | 14 | 14 | 11.60 | 0 | 0 | 0 |
17/06/2022 |
14
|
1,200 | 14.40 | 14.40 | 12.40 | 0 | 0 | 0 |
16/06/2022 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
15/06/2022 |
14.40
|
0 | 14.80 | 14.40 | 14.80 | 0 | 0 | 0 |
14/06/2022 |
14.80
|
1,000 | 14 | 14.80 | 14 | 0 | 0 | 0 |
13/06/2022 |
14
|
1,800 | 14.40 | 14.50 | 13.60 | 0 | 0 | 0 |
10/06/2022 |
14.40
|
300 | 14.20 | 14.40 | 13 | 0 | 0 | 0 |
09/06/2022 |
14.20
|
4,504 | 13.50 | 14.20 | 12.10 | 0 | 0 | 0 |
08/06/2022 |
13.50
|
4,003 | 12.10 | 13.50 | 11.90 | 0 | 0 | 0 |
07/06/2022 |
12.10
|
620 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
06/06/2022 |
12.20
|
1,608 | 13.30 | 13.30 | 12 | 0 | 0 | 0 |
03/06/2022 |
13.30
|
600 | 13.50 | 13.50 | 11.80 | 0 | 0 | 0 |
02/06/2022 |
13.50
|
2,400 | 13.30 | 13.70 | 12.30 | 0 | 0 | 0 |
01/06/2022 |
13.30
|
400 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 |
31/05/2022 |
13.90
|
3,404 | 14.60 | 14.60 | 12.50 | 0 | 1 | -0.0 |
30/05/2022 |
14.60
|
195 | 14 | 14.60 | 14.60 | 0 | 0 | 0 |
27/05/2022 |
14
|
14,612 | 14.80 | 14.80 | 14 | 0 | 10,600 | -0.1 |
26/05/2022 |
14.80
|
20,500 | 13.90 | 19.40 | 13.80 | 0 | 0 | 0 |
25/05/2022 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
24/05/2022 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
23/05/2022 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
20/05/2022 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
19/05/2022 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
18/05/2022 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
17/05/2022 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
16/05/2022 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
13/05/2022 |
13.90
|
4,900 | 13 | 13.90 | 12.20 | 100 | 0 | 0.0 |
12/05/2022 |
13
|
4,800 | 12.85 | 13.70 | 12.85 | 0 | 100 | -0.0 |
11/05/2022 |
12.85
|
5,400 | 12.05 | 12.85 | 11.85 | 0 | 0 | 0 |
10/05/2022 |
12.05
|
3,800 | 12.70 | 12.70 | 11.90 | 3,100 | 200 | 0.0 |
09/05/2022 |
12.70
|
12,300 | 13.65 | 13.65 | 12.70 | 1,000 | 1,000 | 0 |
06/05/2022 |
13.65
|
2,000 | 13.65 | 13.65 | 13 | 400 | 0 | 0.0 |
05/05/2022 |
13.65
|
15,600 | 13.90 | 14 | 13.65 | 100 | 11,500 | -0.2 |
04/05/2022 |
13.90
|
4,600 | 14.80 | 14.80 | 13.90 | 0 | 500 | -0.0 |
29/04/2022 |
14.80
|
9,600 | 15.20 | 16.25 | 14.60 | 0 | 0 | 0 |
28/04/2022 |
15.20
|
1,900 | 14.70 | 15.65 | 13.85 | 0 | 1,100 | -0.0 |
27/04/2022 |
14.70
|
9,900 | 14.75 | 14.75 | 13.80 | 0 | 7,500 | -0.1 |
26/04/2022 |
14.75
|
15,100 | 13.80 | 14.75 | 12.90 | 2,000 | 200 | 0.0 |
25/04/2022 |
13.80
|
32,400 | 14.80 | 14.80 | 13.80 | 1,100 | 28,000 | -0.4 |
22/04/2022 |
14.80
|
35,600 | 14.05 | 15 | 13.30 | 0 | 22,700 | -0.3 |
21/04/2022 |
14.05
|
16,100 | 15.10 | 15.10 | 14.05 | 1,500 | 1,400 | 0.0 |
20/04/2022 |
15.10
|
57,600 | 16.20 | 16.20 | 15.10 | 1,500 | 12,300 | -0.2 |
19/04/2022 |
16.20
|
149,600 | 17.40 | 17.40 | 16.20 | 2,000 | 30,000 | -0.5 |
18/04/2022 |
17.40
|
17,900 | 18.70 | 18.70 | 17.40 | 2,000 | 0 | 0.0 |