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 | 0.57% | 4,800 | 0 | 0 |
17.40
17.50
17.50
|
2 tháng
(2024-07-22) |
0.30 | 1.74% | 12,000 | 0 | 0 |
17.20
17.50
17.50
|
3 tháng
(2024-06-21) |
-0.20 | -1.13% | 15,900 | 0 | 0 |
16.60
17.70
17.50
|
6 tháng
(2024-03-25) |
1.57 | 9.83% | 73,145 | 0 | 0 |
15.93
17.80
17.50
|
12 tháng
(2023-09-25) |
3.24 | 22.75% | 225,393 | 0 | 0 |
11.93
17.80
17.50
|
24 tháng
(2022-09-30) |
5.68 | 48.08% | 726,268 | 0 | 0 |
10.97
17.80
17.50
|
36 tháng
(2021-10-05) |
5.36 | 44.17% | 3,844,947 | 0 | 0 |
9.62
17.80
17.50
|
60 tháng
(2019-10-16) |
10.63 | 154.84% | 6,483,161 | 0 | -0.0 |
5.60
17.80
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
11.74
|
12,900 | 11.43 | 11.74 | 11.43 | 0 | 0 | 0 |
25/04/2022 |
11.74
|
19,100 | 11.51 | 11.74 | 11.51 | 0 | 0 | 0 |
22/04/2022 |
11.51
|
6,800 | 11.82 | 11.82 | 11.43 | 0 | 0 | 0 |
21/04/2022 |
11.43
|
28,800 | 11.59 | 11.59 | 10.09 | 0 | 0 | 0 |
20/04/2022 |
11.67
|
26,700 | 11.98 | 11.98 | 11.67 | 0 | 0 | 0 |
19/04/2022 |
11.82
|
26,100 | 12.06 | 12.14 | 11.82 | 0 | 0 | 0 |
18/04/2022 |
12.14
|
24,300 | 12.14 | 12.14 | 12.06 | 0 | 0 | 0 |
15/04/2022 |
12.14
|
3,600 | 12.06 | 12.14 | 12.06 | 0 | 0 | 0 |
14/04/2022 |
12.06
|
3,700 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
13/04/2022 |
12.06
|
2,200 | 12.06 | 12.14 | 12.06 | 0 | 0 | 0 |
12/04/2022 |
12.06
|
11,300 | 12.06 | 12.22 | 12.06 | 0 | 0 | 0 |
08/04/2022 |
11.98
|
11,000 | 12.06 | 12.14 | 11.98 | 0 | 0 | 0 |
07/04/2022 |
12.06
|
12,600 | 12.14 | 12.14 | 12.06 | 0 | 0 | 0 |
06/04/2022 |
12.06
|
11,100 | 12.06 | 12.30 | 12.06 | 0 | 0 | 0 |
05/04/2022 |
12.06
|
5,800 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
04/04/2022 |
11.90
|
11,432 | 11.98 | 12.06 | 11.90 | 0 | 0 | 0 |
01/04/2022 |
11.74
|
2,840 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
31/03/2022 |
11.74
|
100 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
30/03/2022 |
11.74
|
9,300 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
29/03/2022 |
11.67
|
7,600 | 11.74 | 11.74 | 11.67 | 0 | 0 | 0 |
28/03/2022 |
11.67
|
25,900 | 11.90 | 11.90 | 11.67 | 0 | 0 | 0 |
25/03/2022 |
11.98
|
9,507 | 12.53 | 12.53 | 11.98 | 0 | 0 | 0 |
24/03/2022 |
11.90
|
9,700 | 12.45 | 12.45 | 11.90 | 0 | 0 | 0 |
23/03/2022 |
12.14
|
5,414 | 12.14 | 12.14 | 11.98 | 0 | 0 | 0 |
22/03/2022 |
12.14
|
3,100 | 12.22 | 12.22 | 12.14 | 0 | 0 | 0 |
21/03/2022 |
12.37
|
800 | 12.45 | 12.45 | 12.22 | 0 | 0 | 0 |
18/03/2022 |
12.14
|
3,600 | 12.53 | 12.53 | 12.14 | 0 | 0 | 0 |
17/03/2022 |
12.30
|
5,300 | 12.30 | 12.30 | 12.22 | 0 | 0 | 0 |
16/03/2022 |
12.30
|
800 | 12.45 | 12.45 | 12.30 | 0 | 0 | 0 |
15/03/2022 |
12.45
|
100 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
14/03/2022 |
12.30
|
5,772 | 12.22 | 12.45 | 12.06 | 0 | 0 | 0 |
11/03/2022 |
12.61
|
3,300 | 12.06 | 12.61 | 12.06 | 0 | 0 | 0 |
10/03/2022 |
12.14
|
4,900 | 12.77 | 12.77 | 12.14 | 0 | 0 | 0 |
09/03/2022 |
12.14
|
18,200 | 12.14 | 12.14 | 11.90 | 0 | 0 | 0 |
08/03/2022 |
12.06
|
13,300 | 12.30 | 12.53 | 11.98 | 0 | 0 | 0 |
07/03/2022 |
12.37
|
5,500 | 12.93 | 12.93 | 12.37 | 0 | 0 | 0 |
04/03/2022 |
12.45
|
30,700 | 12.45 | 12.45 | 12.06 | 0 | 0 | 0 |
03/03/2022 |
12.22
|
3,040 | 11.98 | 12.45 | 11.90 | 0 | 0 | 0 |
02/03/2022 |
12.45
|
34,914 | 11.98 | 13.01 | 11.82 | 0 | 0 | 0 |
01/03/2022 |
12.61
|
36,400 | 11.11 | 12.77 | 11.11 | 0 | 0 | 0 |
28/02/2022 |
11.04
|
13,300 | 11.59 | 11.59 | 11.04 | 0 | 0 | 0 |
25/02/2022 |
11.59
|
14,723 | 10.96 | 11.59 | 10.88 | 0 | 0 | 0 |
24/02/2022 |
10.96
|
30,700 | 11.04 | 11.11 | 10.96 | 0 | 0 | 0 |
23/02/2022 |
11.11
|
3,500 | 10.88 | 11.11 | 10.88 | 0 | 0 | 0 |
22/02/2022 |
11.19
|
1,200 | 11.19 | 11.59 | 11.19 | 0 | 0 | 0 |
21/02/2022 |
11.19
|
4,700 | 10.96 | 11.19 | 10.96 | 0 | 0 | 0 |
18/02/2022 |
10.88
|
3,400 | 10.96 | 10.96 | 10.88 | 0 | 0 | 0 |
17/02/2022 |
10.64
|
16,123 | 10.40 | 10.64 | 10.40 | 0 | 0 | 0 |
16/02/2022 |
10.40
|
19,900 | 10.48 | 10.56 | 10.40 | 0 | 0 | 0 |
15/02/2022 |
11.04
|
2,700 | 10.40 | 11.04 | 10.40 | 0 | 0 | 0 |
14/02/2022 |
10.48
|
5,130 | 10.56 | 10.56 | 10.48 | 0 | 0 | 0 |
11/02/2022 |
10.56
|
3,400 | 10.56 | 10.56 | 10.40 | 0 | 0 | 0 |
10/02/2022 |
10.64
|
300 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
09/02/2022 |
10.40
|
1,900 | 11.35 | 11.35 | 10.40 | 0 | 0 | 0 |
08/02/2022 |
10.40
|
2,500 | 10.56 | 10.56 | 10.40 | 0 | 0 | 0 |
07/02/2022 |
11.11
|
200 | 10.40 | 11.11 | 10.40 | 0 | 0 | 0 |
28/01/2022 |
10.40
|
1,100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
27/01/2022 |
10.48
|
300 | 10.40 | 10.48 | 10.40 | 0 | 0 | 0 |
26/01/2022 |
10.40
|
2,700 | 10.56 | 10.56 | 10.40 | 0 | 0 | 0 |
25/01/2022 |
10.56
|
2,300 | 10.56 | 10.64 | 10.56 | 0 | 0 | 0 |
24/01/2022 |
10.56
|
9,100 | 10.72 | 10.72 | 10.56 | 0 | 0 | 0 |
21/01/2022 |
10.56
|
800 | 10.56 | 11.43 | 10.56 | 0 | 0 | 0 |
20/01/2022 |
10.56
|
4,800 | 10.64 | 10.64 | 10.56 | 0 | 0 | 0 |
19/01/2022 |
10.48
|
5,300 | 9.06 | 10.64 | 9.06 | 0 | 0 | 0 |
18/01/2022 |
9.62
|
13,700 | 9.06 | 10.88 | 8.99 | 0 | 0 | 0 |
17/01/2022 |
10.25
|
8,000 | 11.19 | 11.19 | 10.25 | 0 | 0 | 0 |
14/01/2022 |
11.11
|
5,700 | 11.27 | 11.27 | 11.11 | 0 | 0 | 0 |
13/01/2022 |
11.59
|
13,214 | 11.59 | 11.59 | 11.04 | 0 | 0 | 0 |
12/01/2022 |
11.59
|
200 | 11.51 | 11.59 | 11.51 | 0 | 0 | 0 |
11/01/2022 |
11.67
|
3,100 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
10/01/2022 |
11.67
|
5,400 | 11.74 | 11.82 | 11.11 | 0 | 0 | 0 |
07/01/2022 |
11.90
|
14,427 | 11.98 | 12.22 | 11.82 | 0 | 0 | 0 |
06/01/2022 |
12.06
|
4,600 | 11.98 | 12.14 | 11.98 | 0 | 0 | 0 |
05/01/2022 |
12.30
|
57 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
04/01/2022 |
12.30
|
15,600 | 12.14 | 12.37 | 12.14 | 0 | 0 | 0 |
31/12/2021 |
12.22
|
5,800 | 12.14 | 12.22 | 12.14 | 0 | 0 | 0 |
30/12/2021 |
11.98
|
20,000 | 12.06 | 12.06 | 10.25 | 0 | 0 | 0 |
29/12/2021 |
11.82
|
9,500 | 11.98 | 12.22 | 11.82 | 0 | 0 | 0 |
28/12/2021 |
11.98
|
23,940 | 11.90 | 12.06 | 11.82 | 0 | 0 | 0 |
27/12/2021 |
12.06
|
8,300 | 12.37 | 12.37 | 11.98 | 0 | 0 | 0 |
24/12/2021 |
12.06
|
3,600 | 11.82 | 12.14 | 11.82 | 0 | 0 | 0 |
23/12/2021 |
12.06
|
8,040 | 12.14 | 12.22 | 11.82 | 0 | 0 | 0 |
22/12/2021 |
12.06
|
10,600 | 12.37 | 12.37 | 12.06 | 0 | 0 | 0 |
21/12/2021 |
12.22
|
20,100 | 12.22 | 12.22 | 11.82 | 0 | 0 | 0 |
20/12/2021 |
12.06
|
21,536 | 12.14 | 12.53 | 11.98 | 0 | 0 | 0 |
17/12/2021 |
12.14
|
14,200 | 12.37 | 12.37 | 11.98 | 0 | 0 | 0 |
16/12/2021 |
12.22
|
12,000 | 12.53 | 12.85 | 11.59 | 0 | 0 | 0 |
15/12/2021 |
10.88
|
29,337 | 12.61 | 13.08 | 10.88 | 0 | 0 | 0 |
14/12/2021 |
12.77
|
9,900 | 12.69 | 12.77 | 12.69 | 0 | 0 | 0 |
13/12/2021 |
13.16
|
4,180 | 12.61 | 13.16 | 12.61 | 0 | 0 | 0 |
10/12/2021 |
12.69
|
9,300 | 12.69 | 12.77 | 12.61 | 0 | 0 | 0 |
09/12/2021 |
12.85
|
5,000 | 12.53 | 12.85 | 11.43 | 0 | 0 | 0 |
08/12/2021 |
12.69
|
29,400 | 12.69 | 12.77 | 12.61 | 0 | 0 | 0 |
07/12/2021 |
12.69
|
17,500 | 12.77 | 13.16 | 12.69 | 0 | 0 | 0 |
06/12/2021 |
12.77
|
20,000 | 12.77 | 12.85 | 12.77 | 0 | 0 | 0 |
03/12/2021 |
12.93
|
39,300 | 13.01 | 13.01 | 12.77 | 0 | 0 | 0 |
02/12/2021 |
13.08
|
22,400 | 12.77 | 13.16 | 12.77 | 0 | 0 | 0 |
01/12/2021 |
13.01
|
5,300 | 13.32 | 13.32 | 13.01 | 0 | 0 | 0 |
30/11/2021 |
13.40
|
14,340 | 13.79 | 14.11 | 13.40 | 0 | 0 | 0 |
29/11/2021 |
13.64
|
39,700 | 12.45 | 14.03 | 12.45 | 0 | 0 | 0 |