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) |
-0.30 | -1.40% | 14,200 | 0 | 0 |
21.20
21.50
21.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.40% | 42,600 | 0 | 0 |
20.60
22.50
21.20
|
3 tháng
(2024-06-21) |
0.10 | 0.47% | 67,000 | 0 | 0 |
20.60
22.50
21.20
|
6 tháng
(2024-03-25) |
4.49 | 26.88% | 164,444 | 8,700 | 0.2 |
16.71
22.50
21.20
|
12 tháng
(2023-09-25) |
6.93 | 48.54% | 284,980 | 15,400 | 0.3 |
12.01
22.50
21.20
|
24 tháng
(2022-09-30) |
7.21 | 51.53% | 853,553 | 16,200 | 0.3 |
11.17
22.50
21.20
|
36 tháng
(2021-10-05) |
10.77 | 103.29% | 5,096,573 | 17,200 | 0.3 |
8.34
22.50
21.20
|
60 tháng
(2019-10-16) |
13.95 | 192.22% | 5,576,668 | 17,200 | 0.3 |
6.26
22.50
21.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
10.88
|
15,100 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
25/04/2022 |
10.88
|
23,800 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
22/04/2022 |
10.88
|
10,200 | 10.61 | 10.88 | 10.61 | 0 | 0 | 0 |
21/04/2022 |
10.88
|
28,500 | 10.16 | 10.88 | 10.07 | 0 | 0 | 0 |
20/04/2022 |
10.97
|
4,300 | 9.98 | 10.97 | 9.98 | 0 | 0 | 0 |
19/04/2022 |
10.88
|
13,400 | 10.97 | 10.97 | 10.88 | 0 | 0 | 0 |
18/04/2022 |
11.15
|
19,800 | 10.88 | 11.15 | 10.88 | 0 | 0 | 0 |
15/04/2022 |
11.06
|
4,700 | 10.97 | 11.06 | 10.88 | 0 | 0 | 0 |
14/04/2022 |
10.97
|
3,800 | 11.15 | 11.15 | 10.97 | 0 | 0 | 0 |
13/04/2022 |
11.15
|
87,200 | 10.88 | 11.15 | 10.88 | 0 | 0 | 0 |
12/04/2022 |
10.88
|
50,000 | 10.88 | 10.97 | 10.88 | 0 | 0 | 0 |
08/04/2022 |
10.88
|
5,400 | 10.79 | 10.88 | 10.79 | 0 | 0 | 0 |
07/04/2022 |
10.88
|
23,600 | 10.79 | 10.97 | 10.79 | 0 | 0 | 0 |
06/04/2022 |
10.79
|
19,700 | 11.24 | 11.24 | 10.79 | 0 | 0 | 0 |
05/04/2022 |
10.79
|
41,600 | 10.79 | 10.88 | 10.79 | 0 | 0 | 0 |
04/04/2022 |
10.79
|
9,800 | 10.79 | 10.88 | 10.79 | 0 | 0 | 0 |
01/04/2022 |
10.88
|
20,900 | 10.70 | 11.06 | 10.70 | 0 | 0 | 0 |
31/03/2022 |
10.70
|
37,600 | 10.61 | 10.79 | 10.61 | 0 | 0 | 0 |
30/03/2022 |
10.34
|
25,100 | 10.61 | 10.70 | 10.34 | 0 | 0 | 0 |
29/03/2022 |
10.61
|
36,800 | 10.52 | 10.70 | 10.52 | 0 | 0 | 0 |
28/03/2022 |
10.52
|
36,000 | 10.43 | 10.70 | 10.16 | 0 | 0 | 0 |
25/03/2022 |
10.61
|
53,500 | 10.34 | 10.70 | 10.25 | 0 | 0 | 0 |
24/03/2022 |
10.25
|
23,100 | 10.34 | 10.34 | 9.98 | 0 | 0 | 0 |
23/03/2022 |
10.34
|
108,100 | 10.34 | 10.43 | 9.98 | 0 | 0 | 0 |
22/03/2022 |
10.43
|
36,600 | 10.88 | 10.88 | 10.25 | 0 | 0 | 0 |
21/03/2022 |
10.61
|
38,300 | 10.61 | 10.88 | 10.52 | 0 | 0 | 0 |
18/03/2022 |
10.52
|
164,800 | 9.88 | 10.61 | 9.79 | 0 | 0 | 0 |
17/03/2022 |
9.79
|
26,800 | 9.88 | 9.98 | 9.79 | 0 | 0 | 0 |
16/03/2022 |
9.88
|
24,100 | 9.79 | 9.88 | 9.79 | 0 | 0 | 0 |
15/03/2022 |
9.79
|
83,400 | 9.70 | 9.98 | 9.61 | 0 | 0 | 0 |
14/03/2022 |
9.70
|
51,800 | 9.98 | 9.98 | 9.61 | 0 | 0 | 0 |
11/03/2022 |
9.98
|
44,600 | 9.98 | 9.98 | 9.70 | 0 | 0 | 0 |
10/03/2022 |
9.88
|
63,800 | 10.07 | 10.07 | 9.79 | 1,000 | 0 | 0.0 |
09/03/2022 |
9.98
|
262,800 | 11.43 | 11.43 | 9.43 | 0 | 0 | 0 |
08/03/2022 |
10.16
|
20,300 | 9.70 | 10.16 | 9.70 | 0 | 0 | 0 |
07/03/2022 |
9.98
|
255,700 | 9.98 | 10.07 | 9.43 | 0 | 0 | 0 |
04/03/2022 |
9.88
|
117,100 | 10.16 | 10.16 | 9.79 | 0 | 0 | 0 |
03/03/2022 |
10.43
|
13,100 | 10.07 | 10.43 | 10.07 | 0 | 0 | 0 |
02/03/2022 |
10.16
|
207,500 | 9.98 | 10.25 | 9.98 | 0 | 0 | 0 |
01/03/2022 |
10.25
|
659,900 | 9.98 | 10.88 | 9.61 | 0 | 0 | 0 |
28/02/2022 |
10.16
|
38,500 | 9.88 | 10.16 | 9.70 | 0 | 0 | 0 |
25/02/2022 |
9.79
|
900 | 9.61 | 9.79 | 9.61 | 0 | 0 | 0 |
24/02/2022 |
9.52
|
7,000 | 9.88 | 9.98 | 9.52 | 0 | 0 | 0 |
23/02/2022 |
9.61
|
82,000 | 9.88 | 9.98 | 9.52 | 0 | 0 | 0 |
22/02/2022 |
9.61
|
24,200 | 9.88 | 9.88 | 9.61 | 0 | 0 | 0 |
21/02/2022 |
9.88
|
20,600 | 9.61 | 10.16 | 9.52 | 0 | 0 | 0 |
18/02/2022 |
10.16
|
13,400 | 10.07 | 10.25 | 9.61 | 0 | 0 | 0 |
17/02/2022 |
10.25
|
2,000 | 10.16 | 10.25 | 10.16 | 0 | 0 | 0 |
16/02/2022 |
10.43
|
28,000 | 9.98 | 10.43 | 9.98 | 0 | 0 | 0 |
15/02/2022 |
9.98
|
275,000 | 10.88 | 10.88 | 9.52 | 0 | 0 | 0 |
14/02/2022 |
10.43
|
130,000 | 10.52 | 10.52 | 10.43 | 0 | 0 | 0 |
11/02/2022 |
10.43
|
140,000 | 10.70 | 10.70 | 10.43 | 0 | 0 | 0 |
10/02/2022 |
10.43
|
70,000 | 11.15 | 11.15 | 10.43 | 0 | 0 | 0 |
09/02/2022 |
10.79
|
50,000 | 10.88 | 10.88 | 10.70 | 0 | 0 | 0 |
08/02/2022 |
10.88
|
10,100 | 12.61 | 12.61 | 10.43 | 0 | 0 | 0 |
07/02/2022 |
12.24
|
2,500 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
28/01/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
27/01/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
26/01/2022 |
12.88
|
100 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
25/01/2022 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
24/01/2022 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
21/01/2022 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
20/01/2022 |
12.15
|
1,000 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
19/01/2022 |
12.24
|
700 | 12.15 | 12.24 | 12.15 | 0 | 0 | 0 |
18/01/2022 |
12.24
|
100 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
17/01/2022 |
12.97
|
0 | 12.79 | 12.97 | 12.79 | 0 | 0 | 0 |
14/01/2022 |
12.79
|
4,900 | 13.15 | 13.15 | 12.79 | 0 | 0 | 0 |
13/01/2022 |
12.97
|
4,500 | 11.34 | 12.97 | 11.34 | 0 | 0 | 0 |
12/01/2022 |
11.34
|
12,100 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
11/01/2022 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
10/01/2022 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
07/01/2022 |
10.88
|
7,600 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
06/01/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
05/01/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
04/01/2022 |
11.34
|
100 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 |
31/12/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
30/12/2021 |
11.34
|
2,400 | 11.34 | 11.43 | 11.34 | 0 | 0 | 0 |
29/12/2021 |
11.34
|
3,700 | 11.34 | 11.43 | 11.34 | 0 | 0 | 0 |
28/12/2021 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
27/12/2021 |
11.61
|
6,000 | 11.24 | 11.61 | 11.24 | 0 | 0 | 0 |
24/12/2021 |
10.97
|
400 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
23/12/2021 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
22/12/2021 |
10.97
|
1,300 | 11.79 | 11.79 | 10.88 | 0 | 0 | 0 |
21/12/2021 |
11.79
|
6,500 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
20/12/2021 |
11.79
|
9,300 | 11.79 | 11.79 | 11.70 | 0 | 0 | 0 |
17/12/2021 |
10.97
|
1,000 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
16/12/2021 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
15/12/2021 |
10.97
|
200 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
14/12/2021 |
11.79
|
5,100 | 11.70 | 11.79 | 11.70 | 0 | 0 | 0 |
13/12/2021 |
11.79
|
4,500 | 12.15 | 12.15 | 11.79 | 0 | 0 | 0 |
10/12/2021 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
09/12/2021 |
10.79
|
100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
08/12/2021 |
11.15
|
3,300 | 10.88 | 11.15 | 10.88 | 0 | 0 | 0 |
07/12/2021 |
12.70
|
5,400 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
06/12/2021 |
12.70
|
1,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
03/12/2021 |
12.70
|
200 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
02/12/2021 |
12.79
|
15,300 | 13.15 | 13.15 | 12.79 | 0 | 0 | 0 |
01/12/2021 |
13.15
|
17,800 | 11.70 | 13.15 | 11.70 | 0 | 0 | 0 |
30/11/2021 |
11.52
|
600 | 11.61 | 11.61 | 11.52 | 0 | 0 | 0 |
29/11/2021 |
11.52
|
1,200 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |