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 | 1.27% | 2,100 | -600 | -0.0 |
6.60
8
8
|
2 tháng
(2024-07-22) |
0.70 | 9.59% | 12,500 | -2,000 | -0.0 |
6.60
8
8
|
3 tháng
(2024-06-21) |
1.60 | 25% | 57,000 | -3,000 | -0.0 |
5.70
8
8
|
6 tháng
(2024-03-28) |
1 | 14.29% | 121,300 | -2,950 | -0.0 |
5.70
8
8
|
12 tháng
(2023-09-25) |
1.30 | 19.40% | 286,800 | -13,882 | -0.1 |
5.70
8
8
|
24 tháng
(2022-09-30) |
0.10 | 1.28% | 777,563 | -54,682 | -0.4 |
4.04
8.07
8
|
36 tháng
(2021-10-05) |
-2.96 | -27.03% | 1,565,805 | -25,072 | 0.0 |
4.04
14.86
8
|
60 tháng
(2019-10-16) |
3.17 | 65.68% | 4,289,201 | -303,862 | -3.1 |
3.35
14.86
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/03/2022 |
11.56
|
100 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 |
09/03/2022 |
11.56
|
500 | 11.56 | 11.82 | 11.56 | 0 | 0 | 0 |
08/03/2022 |
11.56
|
9,601 | 11.82 | 12.02 | 11.56 | 0 | 4,500 | -0.1 |
07/03/2022 |
11.82
|
1,000 | 11.89 | 11.89 | 11.23 | 0 | 600 | -0.0 |
04/03/2022 |
11.89
|
2,000 | 11.89 | 12.09 | 11.89 | 0 | 600 | -0.0 |
03/03/2022 |
11.89
|
3,200 | 12.02 | 12.02 | 11.89 | 0 | 1,300 | -0.0 |
02/03/2022 |
12.02
|
3,800 | 11.89 | 12.42 | 11.82 | 0 | 1,700 | -0.0 |
01/03/2022 |
11.89
|
1,400 | 12.15 | 12.15 | 11.89 | 0 | 900 | -0.0 |
28/02/2022 |
12.15
|
12,600 | 12.88 | 12.88 | 11.23 | 0 | 1,000 | -0.0 |
25/02/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
24/02/2022 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
23/02/2022 |
12.88
|
0 | 13.14 | 12.88 | 12.88 | 0 | 0 | 0 |
22/02/2022 |
13.14
|
1,400 | 11.82 | 13.14 | 11.23 | 0 | 100 | -0.0 |
21/02/2022 |
11.82
|
10,600 | 12.15 | 12.15 | 11.10 | 0 | 1,500 | -0.0 |
18/02/2022 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
17/02/2022 |
12.15
|
200 | 11.36 | 12.15 | 12.15 | 0 | 0 | 0 |
16/02/2022 |
11.36
|
4,300 | 11.23 | 11.82 | 11.36 | 0 | 2,000 | -0.0 |
15/02/2022 |
11.23
|
5,700 | 11.23 | 11.23 | 10.77 | 0 | 4,300 | -0.1 |
14/02/2022 |
11.23
|
6,100 | 11.43 | 11.43 | 11.10 | 0 | 0 | 0 |
11/02/2022 |
11.43
|
1,601 | 12.88 | 13.08 | 11.43 | 0 | 0 | 0 |
10/02/2022 |
12.88
|
523 | 11.56 | 12.88 | 12.88 | 0 | 0 | 0 |
09/02/2022 |
11.56
|
768 | 13.08 | 13.08 | 11.43 | 0 | 0 | 0 |
08/02/2022 |
13.08
|
32 | 13.08 | 13.34 | 13.08 | 0 | 0 | 0 |
07/02/2022 |
13.08
|
1,903 | 10.83 | 13.34 | 13.08 | 0 | 0 | 0 |
28/01/2022 |
10.83
|
700 | 12.15 | 12.94 | 10.63 | 0 | 0 | 0 |
27/01/2022 |
12.15
|
1,700 | 13.08 | 13.08 | 11.29 | 0 | 0 | 0 |
26/01/2022 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
25/01/2022 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
24/01/2022 |
13.08
|
0 | 13.21 | 13.08 | 13.08 | 0 | 0 | 0 |
21/01/2022 |
13.21
|
3,823 | 13.08 | 13.21 | 11.62 | 0 | 0 | 0 |
20/01/2022 |
13.08
|
1,400 | 13.47 | 13.80 | 13.08 | 0 | 0 | 0 |
19/01/2022 |
13.47
|
0 | 12.55 | 13.47 | 12.55 | 0 | 0 | 0 |
18/01/2022 |
12.55
|
700 | 12.61 | 13.80 | 12.55 | 0 | 0 | 0 |
17/01/2022 |
12.61
|
2,700 | 13.21 | 14.13 | 12.55 | 0 | 0 | 0 |
14/01/2022 |
13.21
|
1,000 | 13.21 | 14.20 | 11.43 | 0 | 0 | 0 |
13/01/2022 |
13.21
|
11,700 | 12.61 | 15.19 | 13.21 | 0 | 0 | 0 |
12/01/2022 |
12.61
|
6,800 | 14.20 | 14.20 | 12.61 | 0 | 0 | 0 |
11/01/2022 |
14.20
|
64,735 | 12.75 | 14.60 | 12.88 | 0 | 0 | 0 |
10/01/2022 |
12.75
|
8,517 | 12.28 | 13.80 | 12.68 | 0 | 0 | 0 |
07/01/2022 |
12.28
|
4,906 | 12.42 | 12.42 | 12.28 | 0 | 0 | 0 |
06/01/2022 |
12.42
|
800 | 12.48 | 12.48 | 12.42 | 0 | 0 | 0 |
05/01/2022 |
12.48
|
4,100 | 12.68 | 12.68 | 12.48 | 0 | 0 | 0 |
04/01/2022 |
12.68
|
3,000 | 12.55 | 12.88 | 12.61 | 0 | 0 | 0 |
31/12/2021 |
12.55
|
3,102 | 11.69 | 13.28 | 12.55 | 0 | 0 | 0 |
30/12/2021 |
11.69
|
3,900 | 11.69 | 11.69 | 11.69 | 600 | 0 | 0.0 |
29/12/2021 |
11.69
|
9,200 | 12.55 | 12.55 | 11.62 | 0 | 0 | 0 |
28/12/2021 |
12.55
|
100 | 12.48 | 12.55 | 12.55 | 0 | 0 | 0 |
27/12/2021 |
12.48
|
200 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
24/12/2021 |
12.48
|
1,200 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
23/12/2021 |
12.48
|
2,309 | 12.55 | 12.55 | 12.48 | 0 | 0 | 0 |
22/12/2021 |
12.55
|
7,300 | 13.21 | 13.21 | 12.55 | 0 | 0 | 0 |
21/12/2021 |
13.21
|
5,300 | 12.68 | 13.34 | 13.14 | 0 | 0 | 0 |
20/12/2021 |
12.68
|
3,400 | 12.88 | 12.88 | 12.61 | 0 | 0 | 0 |
17/12/2021 |
12.88
|
4,800 | 13.08 | 13.08 | 12.75 | 0 | 0 | 0 |
16/12/2021 |
13.08
|
15,900 | 12.55 | 13.08 | 12.61 | 0 | 0 | 0 |
15/12/2021 |
12.55
|
3,400 | 12.94 | 12.94 | 12.55 | 0 | 0 | 0 |
14/12/2021 |
12.94
|
609 | 12.55 | 12.94 | 12.55 | 0 | 0 | 0 |
13/12/2021 |
12.55
|
100 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
10/12/2021 |
12.55
|
900 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
09/12/2021 |
12.55
|
101 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
08/12/2021 |
12.55
|
50 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
07/12/2021 |
12.55
|
150 | 13.14 | 13.14 | 12.55 | 0 | 0 | 0 |
06/12/2021 |
13.14
|
2,685 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
03/12/2021 |
13.14
|
1,200 | 13.21 | 13.21 | 13.14 | 0 | 0 | 0 |
02/12/2021 |
13.21
|
12,000 | 13.14 | 13.21 | 13.14 | 0 | 0 | 0 |
01/12/2021 |
13.14
|
5,000 | 13.28 | 13.28 | 13.14 | 0 | 0 | 0 |
30/11/2021 |
13.28
|
13,900 | 13.21 | 13.54 | 13.21 | 0 | 0 | 0 |
29/11/2021 |
13.21
|
4,400 | 13.08 | 13.54 | 12.75 | 0 | 0 | 0 |
26/11/2021 |
13.08
|
7,700 | 13.14 | 13.21 | 12.55 | 100 | 0 | 0.0 |
25/11/2021 |
13.14
|
8,810 | 12.22 | 13.14 | 12.22 | 4,010 | 0 | 0.1 |
24/11/2021 |
12.22
|
4,900 | 14.00 | 14.00 | 11.95 | 0 | 100 | -0.0 |
23/11/2021 |
14.00
|
100 | 13.94 | 14.00 | 14.00 | 0 | 0 | 0 |
22/11/2021 |
13.94
|
400 | 13.54 | 14.46 | 13.94 | 0 | 0 | 0 |
19/11/2021 |
13.54
|
1,620 | 13.94 | 13.94 | 13.54 | 0 | 0 | 0 |
18/11/2021 |
13.94
|
11,900 | 14.86 | 14.86 | 13.87 | 0 | 0 | 0 |
17/11/2021 |
14.86
|
12,800 | 14.00 | 14.86 | 14.13 | 0 | 0 | 0 |
16/11/2021 |
14.00
|
21,900 | 13.74 | 14.00 | 13.67 | 0 | 0 | 0 |
15/11/2021 |
13.74
|
12,300 | 13.01 | 13.80 | 12.94 | 4,500 | 0 | 0.1 |
12/11/2021 |
13.01
|
4,700 | 12.28 | 13.14 | 12.61 | 0 | 0 | 0 |
11/11/2021 |
12.28
|
18,900 | 12.28 | 12.55 | 12.28 | 5,100 | 0 | 0.1 |
10/11/2021 |
12.28
|
3,100 | 12.15 | 13.21 | 12.28 | 200 | 0 | 0.0 |
09/11/2021 |
12.15
|
18,800 | 12.22 | 13.08 | 12.15 | 7,600 | 0 | 0.1 |
08/11/2021 |
12.22
|
6,600 | 12.75 | 13.47 | 12.22 | 0 | 0 | 0 |
05/11/2021 |
12.75
|
14,200 | 13.80 | 13.80 | 11.29 | 6,300 | 0 | 0.1 |
04/11/2021 |
13.80
|
8,600 | 13.21 | 13.80 | 13.01 | 6,000 | 0 | 0.1 |
03/11/2021 |
13.21
|
13,900 | 14.53 | 14.53 | 12.55 | 1,000 | 0 | 0.0 |
02/11/2021 |
14.53
|
19,185 | 13.08 | 14.60 | 13.08 | 0 | 0 | 0 |
01/11/2021 |
13.08
|
9,600 | 11.89 | 13.08 | 12.48 | 0 | 0 | 0 |
29/10/2021 |
11.89
|
13,600 | 11.23 | 12.22 | 11.23 | 0 | 0 | 0 |
28/10/2021 |
11.23
|
33,950 | 11.23 | 11.36 | 11.23 | 0 | 0 | 0 |
27/10/2021 |
11.23
|
2,700 | 11.56 | 11.56 | 11.23 | 0 | 0 | 0 |
26/10/2021 |
11.56
|
3,000 | 11.43 | 11.56 | 11.23 | 0 | 0 | 0 |
25/10/2021 |
11.43
|
12,200 | 11.23 | 11.76 | 11.36 | 0 | 0 | 0 |
22/10/2021 |
11.23
|
1,000 | 11.36 | 11.56 | 11.23 | 0 | 0 | 0 |
21/10/2021 |
11.36
|
15,800 | 11.23 | 12.55 | 11.29 | 0 | 200 | -0.0 |
20/10/2021 |
11.23
|
8,500 | 10.90 | 11.23 | 10.90 | 4,000 | 0 | 0.1 |
19/10/2021 |
10.90
|
0 | 10.77 | 10.90 | 10.77 | 0 | 0 | 0 |
18/10/2021 |
10.77
|
5,200 | 10.83 | 10.90 | 10.77 | 0 | 0 | 0 |
15/10/2021 |
10.83
|
0 | 10.90 | 10.83 | 10.90 | 0 | 0 | 0 |
14/10/2021 |
10.90
|
700 | 10.63 | 10.90 | 10.63 | 0 | 100 | -0.0 |