Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -2.97% | 6,700 | 0 | 0 |
9.30
10.90
10
|
2 tháng
(2024-07-22) |
-1.13 | -10.30% | 25,400 | 0 | 0 |
8.90
11.80
10
|
3 tháng
(2024-06-24) |
1.34 | 15.91% | 41,000 | 0 | 0 |
8.46
11.80
10
|
6 tháng
(2024-04-09) |
1.06 | 12.13% | 57,200 | 0 | 0 |
7.79
11.80
10
|
12 tháng
(2023-09-27) |
1.44 | 17.22% | 109,500 | 0 | 0 |
7.79
11.80
10
|
24 tháng
(2022-10-03) |
0.33 | 3.53% | 1,014,488 | 0 | 0 |
7.21
11.80
10
|
36 tháng
(2021-10-06) |
0.28 | 2.93% | 1,235,392 | 28,300 | 0.4 |
7.21
13.48
10
|
60 tháng
(2019-10-17) |
3.78 | 62.79% | 1,424,492 | 65,700 | 0.9 |
5.54
13.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/12/2021 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
17/12/2021 |
11.37
|
100 | 12.64 | 12.64 | 11.37 | 100 | 0 | 0.0 |
16/12/2021 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
15/12/2021 |
12.64
|
100 | 11.80 | 12.64 | 12.64 | 0 | 0 | 0 |
14/12/2021 |
11.80
|
500 | 11.80 | 11.80 | 11.80 | 500 | 0 | 0.0 |
13/12/2021 |
11.80
|
1,200 | 11.80 | 11.80 | 11.80 | 1,200 | 0 | 0.0 |
10/12/2021 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
09/12/2021 |
11.80
|
100 | 12.47 | 12.47 | 11.80 | 100 | 0 | 0.0 |
08/12/2021 |
12.47
|
100 | 12.47 | 12.47 | 12.47 | 100 | 0 | 0.0 |
07/12/2021 |
12.47
|
1,100 | 12.22 | 12.47 | 12.47 | 100 | 0 | 0.0 |
06/12/2021 |
12.22
|
25,800 | 12.64 | 12.64 | 12.22 | 18,000 | 0 | 0.3 |
03/12/2021 |
12.64
|
200 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
02/12/2021 |
12.64
|
4,200 | 11.21 | 12.81 | 12.64 | 4,000 | 0 | 0.1 |
01/12/2021 |
11.21
|
1,600 | 11.29 | 11.29 | 11.21 | 0 | 0 | 0 |
30/11/2021 |
11.29
|
1,300 | 10.95 | 11.29 | 10.11 | 0 | 0 | 0 |
29/11/2021 |
10.95
|
700 | 11.37 | 11.37 | 10.95 | 500 | 0 | 0.0 |
26/11/2021 |
11.37
|
200 | 11.29 | 11.37 | 11.37 | 0 | 0 | 0 |
25/11/2021 |
11.29
|
2,300 | 11.37 | 11.37 | 11.29 | 0 | 0 | 0 |
24/11/2021 |
11.37
|
1,199 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
23/11/2021 |
11.37
|
200 | 9.69 | 11.37 | 11.37 | 0 | 0 | 0 |
22/11/2021 |
9.69
|
8,000 | 12.22 | 12.22 | 9.69 | 3,500 | 0 | 0.0 |
19/11/2021 |
12.22
|
1,400 | 12.13 | 12.22 | 10.28 | 0 | 0 | 0 |
18/11/2021 |
12.13
|
400 | 10.70 | 12.22 | 10.45 | 0 | 0 | 0 |
17/11/2021 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
16/11/2021 |
10.70
|
100 | 12.64 | 12.64 | 10.70 | 0 | 0 | 0 |
15/11/2021 |
12.64
|
2,000 | 11.80 | 12.64 | 11.37 | 0 | 0 | 0 |
12/11/2021 |
11.80
|
6,400 | 13.48 | 14.74 | 11.80 | 0 | 0 | 0 |
11/11/2021 |
13.48
|
700 | 12.47 | 15.08 | 12.64 | 0 | 0 | 0 |
10/11/2021 |
12.47
|
2,100 | 12.55 | 13.82 | 12.47 | 0 | 0 | 0 |
09/11/2021 |
12.55
|
4,100 | 11.71 | 12.55 | 11.71 | 0 | 0 | 0 |
08/11/2021 |
11.71
|
300 | 10.78 | 11.71 | 10.95 | 0 | 0 | 0 |
05/11/2021 |
10.78
|
1,600 | 10.70 | 10.78 | 10.70 | 0 | 0 | 0 |
04/11/2021 |
10.70
|
3,400 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
03/11/2021 |
10.70
|
500 | 10.62 | 10.70 | 10.70 | 0 | 0 | 0 |
02/11/2021 |
10.62
|
2,200 | 10.53 | 10.62 | 10.62 | 0 | 0 | 0 |
01/11/2021 |
10.53
|
0 | 10.62 | 10.53 | 10.53 | 0 | 0 | 0 |
29/10/2021 |
10.62
|
700 | 10.45 | 10.62 | 10.45 | 300 | 0 | 0.0 |
28/10/2021 |
10.45
|
6,100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
27/10/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
26/10/2021 |
10.45
|
10,100 | 9.61 | 10.45 | 9.77 | 0 | 0 | 0 |
25/10/2021 |
9.61
|
6,600 | 10.36 | 10.36 | 9.61 | 0 | 0 | 0 |
22/10/2021 |
10.36
|
300 | 10.45 | 10.45 | 10.36 | 0 | 0 | 0 |
21/10/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
20/10/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
19/10/2021 |
10.45
|
200 | 10.03 | 10.45 | 10.45 | 200 | 0 | 0.0 |
18/10/2021 |
10.03
|
0 | 10.11 | 10.03 | 10.11 | 0 | 0 | 0 |
15/10/2021 |
10.11
|
3,600 | 10.11 | 10.11 | 10.03 | 0 | 0 | 0 |
14/10/2021 |
10.11
|
4,500 | 10.11 | 10.11 | 10.03 | 0 | 0 | 0 |
13/10/2021 |
10.11
|
1,400 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
12/10/2021 |
10.11
|
1,000 | 9.61 | 10.11 | 10.11 | 0 | 0 | 0 |
11/10/2021 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
08/10/2021 |
9.61
|
100 | 9.52 | 9.61 | 9.61 | 0 | 0 | 0 |
07/10/2021 |
9.52
|
600 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
06/10/2021 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
05/10/2021 |
9.52
|
100 | 9.44 | 9.52 | 9.52 | 0 | 0 | 0 |
04/10/2021 |
9.44
|
5,600 | 10.95 | 10.95 | 9.35 | 1,200 | 0 | 0.0 |
01/10/2021 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
30/09/2021 |
10.95
|
300 | 11.21 | 11.21 | 10.95 | 0 | 0 | 0 |
29/09/2021 |
11.21
|
100 | 11.21 | 11.21 | 11.21 | 100 | 0 | 0.0 |
28/09/2021 |
11.21
|
100 | 9.94 | 11.21 | 11.21 | 0 | 0 | 0 |
27/09/2021 |
9.94
|
6,800 | 11.21 | 11.21 | 9.94 | 0 | 0 | 0 |
24/09/2021 |
11.21
|
100 | 10.70 | 11.21 | 11.21 | 0 | 0 | 0 |
23/09/2021 |
10.70
|
0 | 11.12 | 10.70 | 10.70 | 0 | 0 | 0 |
22/09/2021 |
11.12
|
500 | 10.36 | 11.12 | 10.28 | 0 | 0 | 0 |
21/09/2021 |
10.36
|
800 | 11.12 | 11.12 | 10.28 | 0 | 0 | 0 |
20/09/2021 |
11.12
|
200 | 10.36 | 11.12 | 10.28 | 0 | 0 | 0 |
17/09/2021 |
10.36
|
2,200 | 11.96 | 11.96 | 10.28 | 0 | 0 | 0 |
16/09/2021 |
11.96
|
1,600 | 11.71 | 11.96 | 10.11 | 0 | 0 | 0 |
15/09/2021 |
11.71
|
100 | 11.04 | 11.71 | 11.71 | 0 | 0 | 0 |
14/09/2021 |
11.04
|
200 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
13/09/2021 |
11.04
|
100 | 10.11 | 11.04 | 11.04 | 0 | 0 | 0 |
10/09/2021 |
10.11
|
2,800 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
09/09/2021 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
08/09/2021 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
07/09/2021 |
10.11
|
700 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
06/09/2021 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
01/09/2021 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
31/08/2021 |
10.11
|
700 | 11.37 | 11.37 | 10.11 | 0 | 0 | 0 |
30/08/2021 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
27/08/2021 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
26/08/2021 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
25/08/2021 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
24/08/2021 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
23/08/2021 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
20/08/2021 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
19/08/2021 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
18/08/2021 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
17/08/2021 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
16/08/2021 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
13/08/2021 |
11.37
|
100 | 10.11 | 11.37 | 11.37 | 0 | 0 | 0 |
12/08/2021 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
11/08/2021 |
10.11
|
100 | 11.80 | 11.80 | 10.11 | 0 | 0 | 0 |
10/08/2021 |
11.80
|
100 | 10.45 | 11.80 | 11.80 | 0 | 0 | 0 |
09/08/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
06/08/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
05/08/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
04/08/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
03/08/2021 |
10.45
|
100 | 10.11 | 10.45 | 10.45 | 0 | 0 | 0 |
02/08/2021 |
10.11
|
100 | 9.77 | 10.11 | 10.11 | 0 | 0 | 0 |
30/07/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |