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 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2022 |
10
|
16,500 | 10 | 10 | 9.80 | 0 | 0 | 0 |
14/02/2022 |
10
|
34,300 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
11/02/2022 |
10.30
|
10,300 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
10/02/2022 |
10.20
|
5,326 | 10.10 | 10.40 | 10.20 | 0 | 0 | 0 |
09/02/2022 |
10.10
|
4,716 | 10.10 | 10.80 | 10.10 | 0 | 0 | 0 |
08/02/2022 |
10.10
|
6,800 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 |
07/02/2022 |
10.20
|
9,949 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
28/01/2022 |
9.90
|
3,100 | 10.60 | 10.60 | 9.60 | 0 | 0 | 0 |
27/01/2022 |
10.60
|
100 | 10.30 | 10.60 | 10.60 | 0 | 0 | 0 |
26/01/2022 |
10.30
|
5,200 | 10 | 10.30 | 9.80 | 0 | 0 | 0 |
25/01/2022 |
10
|
12,210 | 10 | 10.10 | 9.30 | 0 | 0 | 0 |
24/01/2022 |
10
|
38,212 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
21/01/2022 |
10.50
|
7,400 | 10.40 | 10.50 | 9.80 | 0 | 0 | 0 |
20/01/2022 |
10.40
|
600 | 10 | 10.40 | 10.40 | 0 | 0 | 0 |
19/01/2022 |
10
|
34,300 | 9.80 | 10.40 | 9.80 | 0 | 0 | 0 |
18/01/2022 |
9.80
|
28,800 | 10.50 | 10.60 | 9.60 | 0 | 0 | 0 |
17/01/2022 |
10.50
|
63,300 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
14/01/2022 |
10.70
|
82,139 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
13/01/2022 |
10.80
|
78,712 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
12/01/2022 |
11.50
|
38,300 | 11.80 | 12.30 | 10.80 | 0 | 0 | 0 |
11/01/2022 |
11.80
|
50,010 | 12.40 | 13 | 11.50 | 0 | 0 | 0 |
10/01/2022 |
12.40
|
433,240 | 10.80 | 12.50 | 10.80 | 0 | 0 | 0 |
07/01/2022 |
10.80
|
134,900 | 10.80 | 11.20 | 10.80 | 0 | 0 | 0 |
06/01/2022 |
10.80
|
70,100 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
05/01/2022 |
10.80
|
50,070 | 10.90 | 11.30 | 10.80 | 0 | 0 | 0 |
04/01/2022 |
10.90
|
68,400 | 10.80 | 11.60 | 10.90 | 0 | 0 | 0 |
31/12/2021 |
10.80
|
61,210 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
30/12/2021 |
10.80
|
62,400 | 10.90 | 11 | 10.80 | 0 | 1,900 | -0.0 |
29/12/2021 |
10.90
|
25,400 | 11 | 11 | 10.80 | 0 | 0 | 0 |
28/12/2021 |
11
|
23,806 | 11 | 11 | 10.70 | 0 | 0 | 0 |
27/12/2021 |
11
|
9,400 | 11 | 11.20 | 11 | 0 | 0 | 0 |
24/12/2021 |
11
|
14,800 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
23/12/2021 |
10.90
|
9,846 | 11.20 | 11.40 | 10.90 | 0 | 0 | 0 |
22/12/2021 |
11.20
|
15,004 | 10.80 | 11.20 | 10.70 | 2,000 | 0 | 0.0 |
21/12/2021 |
10.80
|
7,800 | 11 | 11 | 10.80 | 0 | 0 | 0 |
20/12/2021 |
11
|
9,102 | 10.90 | 11 | 10.70 | 200 | 0 | 0.0 |
17/12/2021 |
10.90
|
10,600 | 11 | 11 | 10.80 | 1,500 | 0 | 0.0 |
16/12/2021 |
11
|
38,400 | 11.10 | 11.30 | 11 | 0 | 0 | 0 |
15/12/2021 |
11.10
|
15,100 | 11 | 11.80 | 11.10 | 0 | 0 | 0 |
14/12/2021 |
11
|
22,302 | 11 | 11.10 | 11 | 0 | 0 | 0 |
13/12/2021 |
11
|
4,700 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
10/12/2021 |
11.20
|
23,600 | 11.30 | 11.30 | 10.90 | 300 | 0 | 0.0 |
09/12/2021 |
11.30
|
8,520 | 11.10 | 11.30 | 10.80 | 0 | 4,720 | -0.1 |
08/12/2021 |
11.10
|
24,974 | 10.90 | 11.30 | 10.90 | 0 | 0 | 0 |
07/12/2021 |
10.90
|
24,600 | 11 | 11 | 10.50 | 0 | 0 | 0 |
06/12/2021 |
11
|
26,900 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
03/12/2021 |
11.20
|
55,000 | 11.10 | 11.50 | 11.20 | 4,000 | 0 | 0.0 |
02/12/2021 |
11.10
|
67,800 | 11 | 12 | 11.10 | 0 | 0 | 0 |
01/12/2021 |
11
|
48,100 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
30/11/2021 |
11.20
|
51,600 | 10.80 | 11.30 | 10.80 | 0 | 0 | 0 |
29/11/2021 |
10.80
|
31,479 | 11 | 11.10 | 10.50 | 0 | 0 | 0 |
26/11/2021 |
11
|
9,100 | 10.90 | 11.30 | 10.80 | 0 | 0 | 0 |
25/11/2021 |
10.90
|
17,900 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 |
24/11/2021 |
10.90
|
50,010 | 11.40 | 11.40 | 10.90 | 0 | 0 | 0 |
23/11/2021 |
11.40
|
33,111 | 11.40 | 11.40 | 9.80 | 0 | 0 | 0 |
22/11/2021 |
11.40
|
37,500 | 11.80 | 11.80 | 11.10 | 0 | 0 | 0 |
19/11/2021 |
11.80
|
71,400 | 11.10 | 12.50 | 11.50 | 0 | 0 | 0 |
18/11/2021 |
11.10
|
46,911 | 10.70 | 11.60 | 10.90 | 0 | 0 | 0 |
17/11/2021 |
10.70
|
28,108 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
16/11/2021 |
10.60
|
20,500 | 11.40 | 11.40 | 10 | 0 | 0 | 0 |
15/11/2021 |
11.40
|
11,117 | 11.30 | 11.50 | 11.10 | 0 | 0 | 0 |
12/11/2021 |
11.30
|
12,600 | 10.60 | 11.40 | 10.70 | 0 | 0 | 0 |
11/11/2021 |
10.60
|
16,800 | 10.50 | 10.80 | 10.60 | 14,800 | 0 | 0.2 |
10/11/2021 |
10.50
|
6,700 | 10.40 | 10.70 | 10.50 | 0 | 0 | 0 |
09/11/2021 |
10.40
|
6,100 | 10.30 | 10.50 | 10.40 | 2,200 | 1,200 | 0.0 |
08/11/2021 |
10.30
|
53,509 | 10.40 | 10.60 | 10.20 | 16,300 | 1,100 | 0.2 |
05/11/2021 |
10.40
|
3,100 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
04/11/2021 |
10.30
|
4,900 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
03/11/2021 |
10.30
|
5,525 | 10.80 | 10.80 | 10.30 | 50 | 0 | 0.0 |
02/11/2021 |
10.80
|
22,100 | 10.10 | 10.80 | 10 | 0 | 400 | -0.0 |
01/11/2021 |
10.10
|
3,804 | 10.20 | 10.20 | 10.10 | 104 | 0 | 0.0 |
29/10/2021 |
10.20
|
16,064 | 10.20 | 10.30 | 10.10 | 0 | 2,000 | -0.0 |
28/10/2021 |
10.20
|
43,000 | 10.20 | 10.20 | 10 | 0 | 30,200 | -0.3 |
27/10/2021 |
10.20
|
4,800 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
26/10/2021 |
10.10
|
66,600 | 9.60 | 10.30 | 10 | 0 | 0 | 0 |
25/10/2021 |
9.60
|
6,200 | 10.10 | 10.30 | 9.30 | 0 | 0 | 0 |
22/10/2021 |
10.10
|
6,200 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
21/10/2021 |
10.30
|
59,600 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
20/10/2021 |
10.10
|
4,100 | 10 | 10.30 | 10 | 0 | 0 | 0 |
19/10/2021 |
10
|
6,100 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
18/10/2021 |
10.30
|
4,000 | 10.20 | 10.30 | 10.30 | 0 | 0 | 0 |
15/10/2021 |
10.20
|
20,400 | 10 | 10.40 | 10 | 0 | 0 | 0 |
14/10/2021 |
10
|
1,000 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
13/10/2021 |
10.20
|
1,800 | 9.90 | 10.20 | 10 | 0 | 0 | 0 |
12/10/2021 |
9.90
|
900 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
11/10/2021 |
10.10
|
5,900 | 9.90 | 10.10 | 10 | 0 | 0 | 0 |
08/10/2021 |
9.90
|
2,100 | 10 | 10 | 9.90 | 0 | 0 | 0 |
07/10/2021 |
10
|
5,700 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
06/10/2021 |
9.70
|
4,900 | 9.60 | 9.90 | 9.70 | 0 | 0 | 0 |
05/10/2021 |
9.60
|
6,800 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
04/10/2021 |
9.50
|
1,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
01/10/2021 |
9.50
|
14,923 | 9.60 | 9.60 | 9.40 | 5,000 | 0 | 0.0 |
30/09/2021 |
9.60
|
1,330 | 10.10 | 10.10 | 9.60 | 20 | 0 | 0.0 |
29/09/2021 |
10.10
|
6,100 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
28/09/2021 |
10.10
|
5,605 | 10.70 | 10.70 | 9.10 | 0 | 0 | 0 |
27/09/2021 |
10.70
|
7,239 | 10.40 | 10.70 | 10.20 | 0 | 0 | 0 |
24/09/2021 |
10.40
|
4,000 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
23/09/2021 |
10.60
|
26,520 | 10 | 10.90 | 10 | 0 | 0 | 0 |
22/09/2021 |
10
|
15,350 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
21/09/2021 |
10
|
14,400 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |