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 | 0% | 6,100 | 0 | 0 |
9
9.30
9.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.19% | 29,300 | 0 | 0 |
9
10.10
9.10
|
3 tháng
(2024-06-21) |
-0.40 | -4.21% | 30,100 | 0 | 0 |
8.80
10.10
9.10
|
6 tháng
(2024-03-25) |
-0.01 | -0.08% | 105,200 | 0 | 0 |
8.36
10.10
9.10
|
12 tháng
(2023-09-25) |
0.46 | 5.29% | 259,000 | 0 | 0 |
7.81
10.10
9.10
|
24 tháng
(2022-09-30) |
-0.11 | -1.18% | 827,422 | -1,512 | -0.0 |
4.56
10.13
9.10
|
36 tháng
(2021-10-05) |
-2.71 | -22.96% | 2,735,949 | 34,288 | 0.5 |
4.56
15.80
9.10
|
60 tháng
(2019-10-16) |
-3.97 | -30.40% | 3,470,763 | 35,522 | 0.5 |
4.56
18.46
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2022 |
9.86
|
1,500 | 10.25 | 10.64 | 9.23 | 200 | 0 | 0.0 |
25/04/2022 |
10.25
|
100 | 9.78 | 10.25 | 10.25 | 0 | 0 | 0 |
22/04/2022 |
9.78
|
15,800 | 9.93 | 10.25 | 9.00 | 100 | 0 | 0.0 |
21/04/2022 |
9.93
|
11,300 | 10.87 | 10.87 | 9.86 | 800 | 0 | 0.0 |
20/04/2022 |
10.87
|
37,400 | 10.95 | 10.95 | 10.01 | 18,700 | 0 | 0.2 |
19/04/2022 |
10.95
|
22,600 | 10.95 | 11.11 | 10.79 | 0 | 0 | 0 |
18/04/2022 |
10.95
|
9,000 | 11.81 | 11.81 | 10.95 | 0 | 0 | 0 |
15/04/2022 |
11.81
|
4,700 | 12.12 | 12.12 | 11.81 | 0 | 0 | 0 |
14/04/2022 |
12.12
|
2,900 | 12.20 | 12.20 | 12.05 | 0 | 0 | 0 |
13/04/2022 |
12.20
|
500 | 12.05 | 12.28 | 12.20 | 0 | 0 | 0 |
12/04/2022 |
12.05
|
11,700 | 12.20 | 12.20 | 11.73 | 5,000 | 0 | 0.1 |
08/04/2022 |
12.20
|
500 | 12.52 | 12.52 | 12.20 | 0 | 0 | 0 |
07/04/2022 |
12.52
|
3,800 | 12.75 | 12.75 | 12.52 | 0 | 0 | 0 |
06/04/2022 |
12.75
|
5,000 | 12.91 | 12.99 | 12.75 | 0 | 0 | 0 |
05/04/2022 |
12.91
|
5,500 | 12.83 | 12.99 | 12.83 | 0 | 0 | 0 |
04/04/2022 |
12.83
|
6,313 | 12.59 | 12.83 | 12.59 | 0 | 0 | 0 |
01/04/2022 |
12.59
|
16,600 | 12.75 | 12.75 | 12.59 | 0 | 0 | 0 |
31/03/2022 |
12.75
|
6,314 | 12.91 | 12.99 | 12.75 | 0 | 0 | 0 |
30/03/2022 |
12.91
|
12,500 | 12.83 | 13.14 | 12.75 | 0 | 0 | 0 |
29/03/2022 |
12.83
|
13,200 | 13.14 | 13.14 | 12.83 | 0 | 0 | 0 |
28/03/2022 |
13.14
|
5,700 | 13.14 | 13.14 | 12.83 | 0 | 0 | 0 |
25/03/2022 |
13.14
|
11,100 | 12.99 | 13.30 | 12.91 | 0 | 0 | 0 |
24/03/2022 |
12.99
|
6,000 | 13.14 | 13.14 | 12.91 | 0 | 0 | 0 |
23/03/2022 |
13.14
|
8,300 | 13.22 | 13.22 | 13.06 | 0 | 0 | 0 |
22/03/2022 |
13.22
|
6,000 | 13.22 | 13.45 | 12.83 | 0 | 0 | 0 |
21/03/2022 |
13.22
|
18,500 | 13.38 | 13.38 | 12.83 | 0 | 0 | 0 |
18/03/2022 |
13.38
|
11,500 | 13.53 | 13.85 | 13.22 | 0 | 0 | 0 |
17/03/2022 |
13.53
|
5,614 | 13.14 | 13.69 | 13.14 | 0 | 0 | 0 |
16/03/2022 |
13.14
|
35,300 | 13.45 | 13.45 | 13.14 | 4,100 | 0 | 0.1 |
15/03/2022 |
13.45
|
5,500 | 13.69 | 13.69 | 13.45 | 0 | 200 | -0.0 |
14/03/2022 |
13.69
|
3,100 | 13.92 | 13.92 | 13.45 | 0 | 300 | -0.0 |
11/03/2022 |
13.92
|
143,000 | 13.69 | 14.86 | 13.61 | 300 | 0 | 0.0 |
10/03/2022 |
13.69
|
17,300 | 13.85 | 13.85 | 13.53 | 0 | 0 | 0 |
09/03/2022 |
13.85
|
24,914 | 13.45 | 14.16 | 13.53 | 200 | 0 | 0.0 |
08/03/2022 |
13.45
|
37,800 | 13.92 | 14.00 | 13.38 | 0 | 0 | 0 |
07/03/2022 |
13.92
|
33,400 | 13.38 | 14.08 | 13.61 | 0 | 0 | 0 |
04/03/2022 |
13.38
|
47,305 | 13.92 | 13.92 | 13.30 | 0 | 0 | 0 |
03/03/2022 |
13.92
|
27,500 | 14.08 | 14.16 | 13.53 | 200 | 0 | 0.0 |
02/03/2022 |
14.08
|
45,400 | 14.00 | 14.31 | 13.30 | 0 | 800 | -0.0 |
01/03/2022 |
14.00
|
60,800 | 15.49 | 15.49 | 14.00 | 300 | 0 | 0.0 |
28/02/2022 |
15.49
|
129,300 | 15.49 | 15.49 | 14.00 | 300 | 0 | 0.0 |
25/02/2022 |
15.49
|
92,111 | 14.78 | 16.19 | 13.69 | 500 | 0 | 0.0 |
24/02/2022 |
14.78
|
162,003 | 13.45 | 14.78 | 13.45 | 700 | 300 | 0.0 |
23/02/2022 |
13.45
|
22,200 | 13.06 | 13.53 | 12.91 | 0 | 0 | 0 |
22/02/2022 |
13.06
|
2,100 | 12.99 | 13.06 | 12.75 | 0 | 0 | 0 |
21/02/2022 |
12.99
|
1,200 | 12.83 | 12.99 | 12.59 | 0 | 0 | 0 |
18/02/2022 |
12.83
|
300 | 13.22 | 13.22 | 12.75 | 0 | 0 | 0 |
17/02/2022 |
13.22
|
100 | 12.99 | 13.22 | 13.22 | 0 | 0 | 0 |
16/02/2022 |
12.99
|
10,000 | 13.14 | 13.45 | 12.52 | 0 | 0 | 0 |
15/02/2022 |
13.14
|
700 | 13.14 | 13.14 | 12.99 | 0 | 0 | 0 |
14/02/2022 |
13.14
|
18,500 | 12.83 | 13.45 | 12.91 | 0 | 0 | 0 |
11/02/2022 |
12.83
|
401 | 12.91 | 12.91 | 12.83 | 0 | 0 | 0 |
10/02/2022 |
12.91
|
5,402 | 13.14 | 13.92 | 12.91 | 0 | 0 | 0 |
09/02/2022 |
13.14
|
1,100 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
08/02/2022 |
13.14
|
1,201 | 14.16 | 14.16 | 13.14 | 0 | 0 | 0 |
07/02/2022 |
14.16
|
2 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
28/01/2022 |
14.16
|
700 | 13.61 | 14.16 | 13.61 | 0 | 0 | 0 |
27/01/2022 |
13.61
|
510 | 14.08 | 14.08 | 13.14 | 0 | 0 | 0 |
26/01/2022 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
25/01/2022 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
24/01/2022 |
14.08
|
6,200 | 12.91 | 14.08 | 12.91 | 0 | 0 | 0 |
21/01/2022 |
12.91
|
3,700 | 14.31 | 14.31 | 12.91 | 0 | 0 | 0 |
20/01/2022 |
14.31
|
5,200 | 13.06 | 14.31 | 12.59 | 2,000 | 0 | 0.0 |
19/01/2022 |
13.06
|
800 | 13.61 | 13.61 | 13.06 | 0 | 0 | 0 |
18/01/2022 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 |
17/01/2022 |
13.61
|
3,700 | 14.31 | 14.31 | 13.38 | 3,300 | 0 | 0.1 |
14/01/2022 |
14.31
|
2,000 | 14.39 | 14.39 | 14.31 | 0 | 0 | 0 |
13/01/2022 |
14.39
|
100 | 15.02 | 15.02 | 14.39 | 0 | 0 | 0 |
12/01/2022 |
15.02
|
7,400 | 13.69 | 15.02 | 14.00 | 0 | 0 | 0 |
11/01/2022 |
13.69
|
23,500 | 13.85 | 14.08 | 13.61 | 0 | 0 | 0 |
10/01/2022 |
13.85
|
7,316 | 13.92 | 13.92 | 13.30 | 0 | 0 | 0 |
07/01/2022 |
13.92
|
1,105 | 15.02 | 15.02 | 13.85 | 0 | 0 | 0 |
06/01/2022 |
15.02
|
600 | 15.10 | 15.10 | 15.02 | 0 | 0 | 0 |
05/01/2022 |
15.10
|
53,401 | 15.49 | 15.49 | 14.00 | 0 | 0 | 0 |
04/01/2022 |
15.49
|
20,100 | 15.80 | 15.80 | 14.24 | 0 | 0 | 0 |
31/12/2021 |
15.80
|
20,000 | 14.39 | 15.80 | 13.30 | 0 | 0 | 0 |
30/12/2021 |
14.39
|
12,300 | 13.14 | 14.39 | 12.59 | 0 | 0 | 0 |
29/12/2021 |
13.14
|
2,600 | 13.30 | 13.30 | 12.52 | 0 | 0 | 0 |
28/12/2021 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
27/12/2021 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
24/12/2021 |
13.30
|
600 | 13.45 | 13.45 | 13.30 | 0 | 0 | 0 |
23/12/2021 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
22/12/2021 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
21/12/2021 |
13.45
|
500 | 12.99 | 13.45 | 13.45 | 0 | 0 | 0 |
20/12/2021 |
12.99
|
3,000 | 13.06 | 13.06 | 12.52 | 0 | 0 | 0 |
17/12/2021 |
13.06
|
2,800 | 13.14 | 13.14 | 13.06 | 0 | 0 | 0 |
16/12/2021 |
13.14
|
8,800 | 13.14 | 13.14 | 12.67 | 0 | 0 | 0 |
15/12/2021 |
13.14
|
1,600 | 13.06 | 13.14 | 12.83 | 0 | 0 | 0 |
14/12/2021 |
13.06
|
900 | 13.06 | 13.06 | 12.28 | 0 | 0 | 0 |
13/12/2021 |
13.06
|
4,400 | 12.83 | 13.06 | 12.67 | 0 | 0 | 0 |
10/12/2021 |
12.83
|
1,400 | 13.06 | 13.06 | 12.20 | 0 | 0 | 0 |
09/12/2021 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
08/12/2021 |
13.06
|
2,300 | 13.06 | 13.06 | 12.52 | 0 | 0 | 0 |
07/12/2021 |
13.06
|
913 | 13.14 | 13.14 | 12.59 | 0 | 0 | 0 |
06/12/2021 |
13.14
|
200 | 13.30 | 13.30 | 13.14 | 0 | 0 | 0 |
03/12/2021 |
13.30
|
100 | 13.92 | 13.92 | 13.30 | 0 | 0 | 0 |
02/12/2021 |
13.92
|
15,500 | 12.99 | 14.08 | 12.75 | 0 | 0 | 0 |
01/12/2021 |
12.99
|
2,200 | 13.14 | 13.14 | 12.91 | 0 | 0 | 0 |
30/11/2021 |
13.14
|
1,000 | 13.14 | 13.69 | 13.14 | 0 | 0 | 0 |
29/11/2021 |
13.14
|
300 | 13.14 | 13.14 | 12.59 | 0 | 0 | 0 |