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) |
-0.20 | -1.89% | 40,700 | 0 | 0 |
10.30
10.60
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 309,200 | -12,000 | -0.1 |
10.10
10.70
10.40
|
3 tháng
(2024-06-21) |
-0.40 | -3.70% | 400,300 | -13,024 | -0.1 |
10.10
10.80
10.40
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,219,200 | -11,524 | -0.1 |
10.10
12.12
10.40
|
12 tháng
(2023-09-25) |
-0.12 | -1.18% | 2,478,100 | 476 | 0.0 |
9.30
12.12
10.40
|
24 tháng
(2022-09-30) |
0.72 | 7.41% | 7,430,495 | -20,404 | -0.2 |
5.51
12.88
10.40
|
36 tháng
(2021-10-05) |
-5.56 | -34.85% | 13,486,617 | 30,196 | 0.4 |
5.51
16.89
10.40
|
60 tháng
(2019-10-16) |
5.29 | 103.72% | 17,514,077 | 170,638 | 1.8 |
2.99
16.89
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9.58
|
9,062 | 9.58 | 9.58 | 9.07 | 0 | 0 | 0 |
25/04/2022 |
9.58
|
3,800 | 10.25 | 10.50 | 9.58 | 0 | 200 | -0.0 |
22/04/2022 |
10.25
|
14,600 | 10.25 | 10.84 | 10.08 | 0 | 200 | -0.0 |
21/04/2022 |
10.25
|
9,600 | 10.50 | 10.50 | 9.66 | 0 | 0 | 0 |
20/04/2022 |
10.50
|
13,400 | 10.84 | 10.92 | 10.25 | 0 | 0 | 0 |
19/04/2022 |
10.84
|
13,000 | 10.75 | 11.26 | 10.84 | 0 | 0 | 0 |
18/04/2022 |
10.75
|
27,100 | 11.76 | 11.76 | 10.67 | 6,000 | 200 | 0.1 |
15/04/2022 |
11.76
|
11,900 | 12.43 | 12.43 | 11.59 | 0 | 0 | 0 |
14/04/2022 |
12.43
|
6,600 | 12.18 | 12.60 | 12.35 | 0 | 0 | 0 |
13/04/2022 |
12.18
|
14,133 | 11.85 | 12.18 | 10.67 | 0 | 0 | 0 |
12/04/2022 |
11.85
|
32,640 | 12.85 | 12.85 | 11.76 | 0 | 200 | -0.0 |
08/04/2022 |
12.85
|
9,860 | 13.11 | 13.11 | 12.43 | 0 | 0 | 0 |
07/04/2022 |
13.11
|
40,857 | 13.36 | 14.20 | 12.69 | 0 | 0 | 0 |
06/04/2022 |
13.36
|
118,001 | 12.18 | 13.36 | 12.52 | 0 | 0 | 0 |
05/04/2022 |
12.18
|
11,354 | 12.27 | 12.60 | 12.10 | 0 | 0 | 0 |
04/04/2022 |
12.27
|
27,320 | 12.10 | 12.43 | 12.10 | 0 | 0 | 0 |
01/04/2022 |
12.10
|
30,206 | 12.27 | 12.52 | 11.76 | 0 | 0 | 0 |
31/03/2022 |
12.27
|
28,800 | 12.18 | 12.77 | 12.10 | 0 | 0 | 0 |
30/03/2022 |
12.18
|
36,000 | 12.85 | 13.27 | 11.59 | 0 | 0 | 0 |
29/03/2022 |
12.85
|
54,850 | 13.19 | 13.19 | 12.43 | 0 | 0 | 0 |
28/03/2022 |
13.19
|
28,700 | 13.11 | 13.44 | 12.60 | 0 | 0 | 0 |
25/03/2022 |
13.11
|
36,510 | 13.44 | 13.44 | 12.94 | 0 | 0 | 0 |
24/03/2022 |
13.44
|
35,812 | 13.86 | 13.86 | 13.19 | 0 | 0 | 0 |
23/03/2022 |
13.86
|
16,400 | 14.28 | 14.95 | 13.69 | 0 | 0 | 0 |
22/03/2022 |
14.28
|
93,853 | 13.02 | 14.28 | 12.85 | 400 | 0 | 0.0 |
21/03/2022 |
13.02
|
32,200 | 13.44 | 13.44 | 12.85 | 0 | 0 | 0 |
18/03/2022 |
13.44
|
41,648 | 13.61 | 13.86 | 12.69 | 0 | 0 | 0 |
17/03/2022 |
13.61
|
79,100 | 13.86 | 14.11 | 12.60 | 0 | 0 | 0 |
16/03/2022 |
13.86
|
40,600 | 14.11 | 14.28 | 13.53 | 0 | 0 | 0 |
15/03/2022 |
14.11
|
29,045 | 14.11 | 14.11 | 12.85 | 0 | 0 | 0 |
14/03/2022 |
14.11
|
97,464 | 14.11 | 14.28 | 12.77 | 0 | 0 | 0 |
11/03/2022 |
14.11
|
81,300 | 15.46 | 15.46 | 13.95 | 0 | 0 | 0 |
10/03/2022 |
15.46
|
80,946 | 15.96 | 15.96 | 14.87 | 0 | 0 | 0 |
09/03/2022 |
15.96
|
124,870 | 15.71 | 16.80 | 14.20 | 0 | 0 | 0 |
08/03/2022 |
15.71
|
127,825 | 16.89 | 17.14 | 15.71 | 0 | 0 | 0 |
07/03/2022 |
16.89
|
148,175 | 15.37 | 16.89 | 15.46 | 0 | 0 | 0 |
04/03/2022 |
15.37
|
239,801 | 15.96 | 17.22 | 15.29 | 0 | 0 | 0 |
03/03/2022 |
15.96
|
175,814 | 14.53 | 15.96 | 14.53 | 9,000 | 0 | 0.2 |
02/03/2022 |
14.53
|
122,726 | 13.53 | 14.87 | 13.69 | 0 | 0 | 0 |
01/03/2022 |
13.53
|
161,007 | 12.35 | 13.53 | 13.02 | 0 | 0 | 0 |
28/02/2022 |
12.35
|
121,405 | 11.26 | 12.35 | 11.68 | 0 | 0 | 0 |
25/02/2022 |
11.26
|
22,571 | 11.09 | 11.68 | 11.09 | 0 | 0 | 0 |
24/02/2022 |
11.09
|
37,800 | 11.01 | 11.51 | 10.84 | 500 | 0 | 0.0 |
23/02/2022 |
11.01
|
53,500 | 10.42 | 11.26 | 10.50 | 0 | 0 | 0 |
22/02/2022 |
10.42
|
2,099 | 10.67 | 11.17 | 10.42 | 0 | 0 | 0 |
21/02/2022 |
10.67
|
20,700 | 10.92 | 10.92 | 10.59 | 0 | 0 | 0 |
18/02/2022 |
10.92
|
700 | 10.92 | 10.92 | 10.42 | 0 | 0 | 0 |
17/02/2022 |
10.92
|
2,350 | 11.01 | 11.01 | 10.08 | 0 | 0 | 0 |
16/02/2022 |
11.01
|
33,562 | 11.17 | 11.17 | 10.33 | 0 | 0 | 0 |
15/02/2022 |
11.17
|
3,805 | 10.84 | 11.51 | 10.67 | 0 | 0 | 0 |
14/02/2022 |
10.84
|
32,675 | 10.84 | 11.85 | 10.75 | 0 | 0 | 0 |
11/02/2022 |
10.84
|
47,829 | 9.91 | 10.84 | 9.91 | 0 | 0 | 0 |
10/02/2022 |
9.91
|
1,600 | 10.08 | 10.08 | 9.75 | 0 | 0 | 0 |
09/02/2022 |
10.08
|
2,275 | 9.83 | 10.08 | 9.75 | 0 | 0 | 0 |
08/02/2022 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
07/02/2022 |
9.83
|
1,000 | 9.07 | 9.91 | 9.24 | 0 | 0 | 0 |
28/01/2022 |
9.07
|
6,300 | 9.07 | 9.07 | 8.99 | 0 | 0 | 0 |
27/01/2022 |
9.07
|
6,800 | 9.33 | 9.33 | 8.99 | 0 | 0 | 0 |
26/01/2022 |
9.33
|
5,800 | 9.58 | 9.58 | 9.33 | 0 | 0 | 0 |
25/01/2022 |
9.58
|
200 | 9.75 | 9.75 | 9.58 | 0 | 0 | 0 |
24/01/2022 |
9.75
|
1,050 | 9.66 | 10.08 | 9.75 | 0 | 0 | 0 |
21/01/2022 |
9.66
|
2,971 | 10.00 | 10.33 | 9.24 | 0 | 0 | 0 |
20/01/2022 |
10.00
|
3,100 | 9.58 | 10.00 | 9.24 | 0 | 0 | 0 |
19/01/2022 |
9.58
|
4,200 | 9.24 | 9.58 | 9.16 | 0 | 0 | 0 |
18/01/2022 |
9.24
|
14,700 | 9.91 | 9.91 | 9.16 | 0 | 0 | 0 |
17/01/2022 |
9.91
|
1,100 | 10.17 | 10.17 | 9.91 | 0 | 0 | 0 |
14/01/2022 |
10.17
|
3,719 | 9.66 | 10.17 | 9.66 | 0 | 0 | 0 |
13/01/2022 |
9.66
|
8,831 | 10.00 | 10.42 | 9.66 | 0 | 0 | 0 |
12/01/2022 |
10.00
|
4,241 | 10.25 | 10.25 | 9.75 | 0 | 0 | 0 |
11/01/2022 |
10.25
|
10,967 | 10.25 | 10.25 | 10.17 | 0 | 0 | 0 |
10/01/2022 |
10.25
|
17,001 | 10.42 | 10.50 | 10.25 | 0 | 0 | 0 |
07/01/2022 |
10.42
|
19,100 | 10.33 | 10.59 | 10.25 | 0 | 0 | 0 |
06/01/2022 |
10.33
|
4,700 | 10.42 | 10.50 | 10.33 | 0 | 0 | 0 |
05/01/2022 |
10.42
|
16,200 | 10.17 | 10.50 | 10.08 | 0 | 0 | 0 |
04/01/2022 |
10.17
|
23,600 | 10.92 | 10.92 | 10.17 | 0 | 0 | 0 |
31/12/2021 |
10.92
|
25,900 | 11.26 | 12.18 | 10.92 | 0 | 0 | 0 |
30/12/2021 |
11.26
|
34,021 | 10.25 | 11.26 | 10.75 | 0 | 0 | 0 |
29/12/2021 |
10.25
|
30,901 | 9.33 | 10.25 | 9.24 | 0 | 0 | 0 |
28/12/2021 |
9.33
|
16,500 | 9.66 | 9.66 | 9.24 | 0 | 0 | 0 |
27/12/2021 |
9.66
|
8,300 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
24/12/2021 |
9.66
|
9,200 | 9.91 | 9.91 | 9.58 | 0 | 0 | 0 |
23/12/2021 |
9.91
|
6,411 | 10.17 | 10.17 | 9.83 | 0 | 0 | 0 |
22/12/2021 |
10.17
|
3,657 | 10.33 | 10.33 | 10.08 | 0 | 0 | 0 |
21/12/2021 |
10.33
|
5,800 | 10.17 | 10.50 | 10.08 | 0 | 0 | 0 |
20/12/2021 |
10.17
|
4,200 | 10.42 | 10.42 | 10.08 | 0 | 0 | 0 |
17/12/2021 |
10.42
|
1,400 | 10.42 | 10.50 | 10.25 | 0 | 0 | 0 |
16/12/2021 |
10.42
|
9,215 | 10.17 | 10.59 | 10.33 | 0 | 0 | 0 |
15/12/2021 |
10.17
|
10,600 | 10.08 | 10.42 | 10.08 | 0 | 0 | 0 |
14/12/2021 |
10.08
|
16,100 | 10.33 | 10.33 | 10.08 | 0 | 0 | 0 |
13/12/2021 |
10.33
|
12,514 | 10.33 | 10.33 | 10.25 | 0 | 0 | 0 |
10/12/2021 |
10.33
|
8,155 | 10.42 | 10.92 | 10.33 | 0 | 0 | 0 |
09/12/2021 |
10.42
|
5,738 | 10.08 | 10.75 | 10.33 | 0 | 0 | 0 |
08/12/2021 |
10.08
|
5,700 | 10.59 | 10.92 | 10.08 | 0 | 0 | 0 |
07/12/2021 |
10.59
|
4,800 | 10.50 | 10.67 | 10.42 | 0 | 0 | 0 |
06/12/2021 |
10.50
|
9,900 | 11.01 | 11.01 | 10.50 | 0 | 0 | 0 |
03/12/2021 |
11.01
|
4,301 | 11.17 | 11.17 | 10.92 | 0 | 0 | 0 |
02/12/2021 |
11.17
|
6,400 | 11.17 | 11.26 | 11.09 | 0 | 0 | 0 |
01/12/2021 |
11.17
|
6,030 | 11.17 | 11.17 | 10.92 | 0 | 0 | 0 |
30/11/2021 |
11.17
|
14,100 | 11.34 | 11.59 | 11.17 | 0 | 1,100 | -0.0 |
29/11/2021 |
11.34
|
24,000 | 11.34 | 11.59 | 10.75 | 0 | 0 | 0 |