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) |
-0.50 | -2.22% | 400,300 | 0 | 0 |
21.60
22.50
22
|
2 tháng
(2024-07-22) |
-0.31 | -1.41% | 734,100 | 0 | 0 |
21.60
23
22
|
3 tháng
(2024-06-21) |
-1.49 | -6.34% | 1,134,500 | 0 | 0 |
21.60
23.88
22
|
6 tháng
(2024-03-25) |
0.37 | 1.71% | 2,343,871 | 0 | 0 |
19.28
23.88
22
|
12 tháng
(2023-09-25) |
7.61 | 52.91% | 3,406,529 | 0 | -0.0 |
14.29
23.88
22
|
24 tháng
(2022-09-30) |
10.55 | 92.12% | 4,443,669 | 1,295 | 0.0 |
10.08
23.88
22
|
36 tháng
(2021-10-05) |
15.15 | 221.12% | 8,328,892 | 1,195 | 0.0 |
6.85
23.88
22
|
60 tháng
(2019-10-16) |
11.63 | 112.06% | 9,508,479 | 1,195 | 0.0 |
5.87
23.88
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2022 |
11.74
|
707 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
12/09/2022 |
11.74
|
8,301 | 11.65 | 11.74 | 11.65 | 0 | 0 | 0 |
09/09/2022 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
08/09/2022 |
11.65
|
26,609 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
07/09/2022 |
11.65
|
6 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
06/09/2022 |
11.65
|
5,605 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
05/09/2022 |
11.65
|
3,500 | 11.74 | 11.74 | 11.65 | 0 | 0 | 0 |
31/08/2022 |
11.74
|
6,300 | 11.55 | 11.74 | 11.55 | 0 | 0 | 0 |
30/08/2022 |
11.55
|
8,100 | 11.45 | 11.74 | 11.45 | 0 | 0 | 0 |
29/08/2022 |
11.45
|
2,105 | 11.45 | 11.45 | 11.35 | 0 | 0 | 0 |
26/08/2022 |
11.45
|
10,900 | 11.74 | 11.74 | 11.45 | 0 | 0 | 0 |
25/08/2022 |
11.74
|
5,000 | 11.65 | 11.74 | 11.45 | 0 | 0 | 0 |
24/08/2022 |
11.65
|
200 | 11.26 | 11.84 | 11.65 | 0 | 0 | 0 |
23/08/2022 |
11.26
|
5,010 | 11.55 | 11.55 | 11.26 | 0 | 0 | 0 |
22/08/2022 |
11.55
|
9,600 | 11.35 | 11.55 | 10.96 | 0 | 0 | 0 |
19/08/2022 |
11.35
|
2,000 | 11.26 | 11.35 | 11.35 | 0 | 0 | 0 |
18/08/2022 |
11.26
|
600 | 11.06 | 11.45 | 11.26 | 0 | 0 | 0 |
17/08/2022 |
11.06
|
2,540 | 11.16 | 11.16 | 11.06 | 0 | 0 | 0 |
16/08/2022 |
11.16
|
5,100 | 11.06 | 11.16 | 11.06 | 0 | 0 | 0 |
15/08/2022 |
11.06
|
300 | 11.16 | 11.16 | 10.77 | 0 | 100 | -0.0 |
12/08/2022 |
11.16
|
11,000 | 10.96 | 11.16 | 10.96 | 0 | 0 | 0 |
11/08/2022 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
10/08/2022 |
10.96
|
1,800 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
09/08/2022 |
10.96
|
0 | 11.06 | 10.96 | 10.96 | 0 | 0 | 0 |
08/08/2022 |
11.06
|
14,500 | 10.96 | 11.16 | 10.77 | 0 | 0 | 0 |
05/08/2022 |
10.96
|
0 | 11.16 | 10.96 | 10.96 | 0 | 0 | 0 |
04/08/2022 |
11.16
|
4,800 | 10.37 | 11.16 | 10.47 | 0 | 0 | 0 |
03/08/2022 |
10.37
|
4,000 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
02/08/2022 |
10.37
|
200 | 10.47 | 10.47 | 10.37 | 0 | 0 | 0 |
01/08/2022 |
10.47
|
1,900 | 10.37 | 10.47 | 10.37 | 0 | 0 | 0 |
29/07/2022 |
10.37
|
0 | 10.47 | 10.37 | 10.37 | 0 | 0 | 0 |
28/07/2022 |
10.47
|
11,000 | 10.18 | 10.47 | 10.37 | 0 | 0 | 0 |
27/07/2022 |
10.18
|
5,000 | 10.08 | 10.18 | 10.18 | 0 | 0 | 0 |
26/07/2022 |
10.08
|
100 | 10.18 | 10.18 | 10.08 | 0 | 0 | 0 |
25/07/2022 |
10.18
|
18,035 | 10.18 | 10.18 | 9.89 | 0 | 0 | 0 |
22/07/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
21/07/2022 |
10.18
|
3,000 | 10.08 | 10.18 | 10.08 | 0 | 0 | 0 |
20/07/2022 |
10.08
|
2,700 | 9.89 | 10.08 | 10.08 | 0 | 0 | 0 |
19/07/2022 |
9.89
|
5,000 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
18/07/2022 |
9.89
|
300 | 9.98 | 9.98 | 9.89 | 0 | 0 | 0 |
15/07/2022 |
9.98
|
204 | 9.89 | 9.98 | 9.98 | 0 | 0 | 0 |
14/07/2022 |
9.89
|
4,100 | 9.79 | 9.89 | 9.89 | 0 | 0 | 0 |
13/07/2022 |
9.79
|
14,000 | 9.79 | 9.89 | 9.79 | 0 | 0 | 0 |
12/07/2022 |
9.79
|
10,300 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
11/07/2022 |
9.79
|
5,000 | 9.89 | 9.89 | 9.79 | 0 | 0 | 0 |
08/07/2022 |
9.89
|
4,200 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
07/07/2022 |
9.89
|
6,400 | 9.79 | 9.89 | 9.89 | 0 | 0 | 0 |
06/07/2022 |
9.79
|
9,080 | 9.79 | 9.89 | 9.79 | 0 | 0 | 0 |
05/07/2022 |
9.79
|
5,500 | 9.79 | 9.98 | 9.79 | 0 | 0 | 0 |
04/07/2022 |
9.79
|
1,000 | 9.79 | 9.89 | 9.79 | 0 | 0 | 0 |
01/07/2022 |
9.79
|
6,908 | 9.79 | 9.89 | 9.79 | 0 | 0 | 0 |
30/06/2022 |
9.79
|
8,600 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
29/06/2022 |
9.79
|
6,200 | 9.89 | 9.98 | 9.79 | 0 | 0 | 0 |
28/06/2022 |
9.89
|
10,110 | 9.79 | 9.98 | 9.79 | 0 | 0 | 0 |
27/06/2022 |
9.79
|
7,590 | 10.18 | 10.18 | 9.79 | 0 | 0 | 0 |
24/06/2022 |
10.18
|
100 | 9.98 | 10.18 | 10.18 | 0 | 0 | 0 |
23/06/2022 |
9.98
|
100 | 9.79 | 9.98 | 9.98 | 0 | 0 | 0 |
22/06/2022 |
9.79
|
23,400 | 9.98 | 9.98 | 9.79 | 0 | 0 | 0 |
21/06/2022 |
9.98
|
20,300 | 9.89 | 10.08 | 9.79 | 0 | 0 | 0 |
20/06/2022 |
9.89
|
20,400 | 10.08 | 10.18 | 9.79 | 0 | 0 | 0 |
17/06/2022 |
10.08
|
8,500 | 10.37 | 10.37 | 10.08 | 0 | 0 | 0 |
16/06/2022 |
10.37
|
11,300 | 10.18 | 10.37 | 10.18 | 0 | 0 | 0 |
15/06/2022 |
10.18
|
25,100 | 10.08 | 10.18 | 9.89 | 0 | 0 | 0 |
14/06/2022 |
10.08
|
10,600 | 10.18 | 10.28 | 10.08 | 0 | 0 | 0 |
13/06/2022 |
10.18
|
16,400 | 10.18 | 10.28 | 10.08 | 0 | 0 | 0 |
10/06/2022 |
10.18
|
6,700 | 10.28 | 10.57 | 10.08 | 0 | 0 | 0 |
09/06/2022 |
10.28
|
8,000 | 10.47 | 10.47 | 10.08 | 0 | 0 | 0 |
08/06/2022 |
10.47
|
2,200 | 10.08 | 10.77 | 10.37 | 0 | 0 | 0 |
07/06/2022 |
10.08
|
250 | 10.08 | 10.37 | 10.08 | 0 | 0 | 0 |
06/06/2022 |
10.08
|
2,020 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
03/06/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
02/06/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
01/06/2022 |
10.08
|
2,000 | 10.18 | 10.18 | 10.08 | 0 | 0 | 0 |
31/05/2022 |
10.18
|
10,019 | 10.37 | 10.37 | 9.89 | 0 | 0 | 0 |
30/05/2022 |
10.37
|
15,950 | 9.98 | 10.37 | 10.08 | 0 | 0 | 0 |
27/05/2022 |
9.98
|
100 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
26/05/2022 |
9.98
|
5,700 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
25/05/2022 |
9.98
|
1,700 | 9.79 | 10.67 | 9.89 | 0 | 0 | 0 |
24/05/2022 |
9.79
|
26,833 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
23/05/2022 |
9.79
|
12,000 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
20/05/2022 |
9.79
|
6,000 | 9.79 | 9.89 | 9.79 | 0 | 0 | 0 |
19/05/2022 |
9.79
|
30 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
18/05/2022 |
9.79
|
2,900 | 9.89 | 9.89 | 9.79 | 0 | 0 | 0 |
17/05/2022 |
9.89
|
56,300 | 9.59 | 9.89 | 9.30 | 0 | 0 | 0 |
16/05/2022 |
9.59
|
20,300 | 9.40 | 9.69 | 9.49 | 0 | 0 | 0 |
13/05/2022 |
9.40
|
74,200 | 9.69 | 9.69 | 9.40 | 0 | 0 | 0 |
12/05/2022 |
9.69
|
70,410 | 9.79 | 9.89 | 9.69 | 0 | 0 | 0 |
11/05/2022 |
9.79
|
8,530 | 9.89 | 9.89 | 9.79 | 0 | 0 | 0 |
10/05/2022 |
9.89
|
58,216 | 9.79 | 9.89 | 9.59 | 0 | 0 | 0 |
09/05/2022 |
9.79
|
65,700 | 9.79 | 9.98 | 9.79 | 0 | 0 | 0 |
06/05/2022 |
9.79
|
24,100 | 10.18 | 10.28 | 9.79 | 0 | 0 | 0 |
05/05/2022 |
10.18
|
5,000 | 10.18 | 10.57 | 10.18 | 0 | 0 | 0 |
04/05/2022 |
10.18
|
82,400 | 10.37 | 10.67 | 10.08 | 0 | 0 | 0 |
29/04/2022 |
10.37
|
6,700 | 10.08 | 10.37 | 10.18 | 0 | 0 | 0 |
28/04/2022 |
10.08
|
11,100 | 10.37 | 10.37 | 10.08 | 0 | 0 | 0 |
27/04/2022 |
10.37
|
115,900 | 10.57 | 10.57 | 10.08 | 0 | 0 | 0 |
26/04/2022 |
10.57
|
43,300 | 10.37 | 10.57 | 9.89 | 0 | 0 | 0 |
25/04/2022 |
10.37
|
40,400 | 10.57 | 10.57 | 10.28 | 0 | 0 | 0 |
22/04/2022 |
10.57
|
23,000 | 10.77 | 10.77 | 10.37 | 0 | 0 | 0 |
21/04/2022 |
10.77
|
20,500 | 10.57 | 11.16 | 10.08 | 0 | 0 | 0 |