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 | 0% | 87,000 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-24) |
0.33 | 3.36% | 308,000 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-26) |
1.55 | 18.02% | 603,400 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-10-03) |
2.76 | 37.35% | 1,459,500 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-06) |
0.27 | 2.73% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-17) |
-2 | -16.46% | 8,678,230 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2022 |
10.40
|
66,500 | 10.45 | 10.45 | 9.72 | 0 | 500 | -0.0 |
15/04/2022 |
10.45
|
52,000 | 10.80 | 11 | 10.10 | 0 | 0 | 0 |
14/04/2022 |
10.80
|
26,200 | 11 | 11.05 | 10.50 | 0 | 0 | 0 |
13/04/2022 |
11
|
36,900 | 11 | 11.25 | 10.40 | 0 | 0 | 0 |
12/04/2022 |
11
|
39,200 | 11.40 | 11.40 | 10.80 | 0 | 500 | -0.0 |
08/04/2022 |
11.40
|
78,400 | 12 | 12 | 11.20 | 0 | 0 | 0 |
07/04/2022 |
12
|
216,100 | 12.40 | 12.95 | 11.55 | 0 | 200 | -0.0 |
06/04/2022 |
12.40
|
103,700 | 13.30 | 13.30 | 12.40 | 0 | 0 | 0 |
05/04/2022 |
13.30
|
170,200 | 14.30 | 14.30 | 13.30 | 0 | 0 | 0 |
04/04/2022 |
14.30
|
172,500 | 13.40 | 14.30 | 14.10 | 0 | 0 | 0 |
01/04/2022 |
13.40
|
547,200 | 12.55 | 13.40 | 13 | 0 | 0 | 0 |
31/03/2022 |
12.55
|
147,600 | 11.75 | 12.55 | 12.55 | 0 | 0 | 0 |
30/03/2022 |
11.75
|
57,100 | 11 | 11.75 | 11.75 | 0 | 0 | 0 |
29/03/2022 |
11
|
55,300 | 10.30 | 11 | 11 | 0 | 0 | 0 |
28/03/2022 |
10.30
|
33,200 | 10.30 | 10.75 | 10.20 | 100 | 0 | 0.0 |
25/03/2022 |
10.30
|
68,300 | 10.55 | 10.85 | 10.20 | 100 | 0 | 0.0 |
24/03/2022 |
10.55
|
36,300 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
23/03/2022 |
10.50
|
11,600 | 10.85 | 10.85 | 10.40 | 0 | 0 | 0 |
22/03/2022 |
10.85
|
44,600 | 10.30 | 11 | 10 | 0 | 0 | 0 |
21/03/2022 |
10.30
|
29,000 | 10.70 | 10.80 | 10 | 0 | 0 | 0 |
18/03/2022 |
10.70
|
8,600 | 11 | 11 | 10.50 | 0 | 0 | 0 |
17/03/2022 |
11
|
48,500 | 11.05 | 11.05 | 10.30 | 1,000 | 0 | 0.0 |
16/03/2022 |
11.05
|
81,900 | 11.05 | 11.80 | 11.05 | 0 | 0 | 0 |
15/03/2022 |
11.05
|
48,900 | 10.35 | 11.05 | 11.05 | 0 | 0 | 0 |
14/03/2022 |
10.35
|
359,100 | 9.70 | 10.35 | 9.52 | 0 | 0 | 0 |
11/03/2022 |
9.70
|
10,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
10/03/2022 |
9.90
|
4,200 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
09/03/2022 |
9.90
|
3,400 | 9.90 | 10 | 9.53 | 0 | 0 | 0 |
08/03/2022 |
9.90
|
31,800 | 9.60 | 10 | 9.50 | 0 | 0 | 0 |
07/03/2022 |
9.60
|
21,000 | 9.76 | 9.90 | 9.60 | 0 | 0 | 0 |
04/03/2022 |
9.76
|
10,500 | 9.74 | 9.90 | 9.76 | 0 | 0 | 0 |
03/03/2022 |
9.74
|
11,200 | 9.99 | 9.99 | 9.60 | 0 | 0 | 0 |
02/03/2022 |
9.99
|
11,900 | 9.87 | 10.20 | 9.80 | 0 | 0 | 0 |
01/03/2022 |
9.87
|
3,700 | 10 | 10 | 9.70 | 0 | 0 | 0 |
28/02/2022 |
10
|
800 | 10 | 10 | 10 | 0 | 0 | 0 |
25/02/2022 |
10
|
7,500 | 10.05 | 10.15 | 9.92 | 0 | 0 | 0 |
24/02/2022 |
10.05
|
34,600 | 10.15 | 10.15 | 10 | 0 | 300 | -0.0 |
23/02/2022 |
10.15
|
9,200 | 10 | 10.65 | 9.91 | 0 | 0 | 0 |
22/02/2022 |
10
|
19,700 | 10 | 10.15 | 9.95 | 0 | 0 | 0 |
21/02/2022 |
10
|
4,100 | 10 | 10.65 | 10 | 0 | 0 | 0 |
18/02/2022 |
10
|
4,300 | 10.25 | 10.50 | 10 | 0 | 0 | 0 |
17/02/2022 |
10.25
|
5,500 | 9.72 | 10.25 | 9.60 | 0 | 0 | 0 |
16/02/2022 |
9.72
|
700 | 9.99 | 9.99 | 9.55 | 0 | 0 | 0 |
15/02/2022 |
9.99
|
48,400 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
14/02/2022 |
10.10
|
4,300 | 10.25 | 10.50 | 10 | 0 | 0 | 0 |
11/02/2022 |
10.25
|
1,700 | 10.25 | 10.25 | 10.10 | 0 | 100 | -0.0 |
10/02/2022 |
10.25
|
3,600 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
09/02/2022 |
10.30
|
800 | 9.70 | 10.30 | 9.70 | 0 | 0 | 0 |
08/02/2022 |
9.70
|
1,100 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
07/02/2022 |
10.10
|
600 | 10 | 10.10 | 9.41 | 0 | 0 | 0 |
28/01/2022 |
10
|
8,000 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 |
27/01/2022 |
10.30
|
400 | 10.20 | 10.50 | 10.30 | 0 | 0 | 0 |
26/01/2022 |
10.20
|
37,200 | 9.55 | 10.20 | 9.04 | 0 | 0 | 0 |
25/01/2022 |
9.55
|
10,600 | 9.40 | 9.77 | 9 | 2,100 | 0 | 0.0 |
24/01/2022 |
9.40
|
5,700 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
21/01/2022 |
9.90
|
8,300 | 10 | 10 | 9.31 | 0 | 0 | 0 |
20/01/2022 |
10
|
8,800 | 10 | 10.60 | 9.30 | 0 | 0 | 0 |
19/01/2022 |
10
|
14,200 | 10 | 10.60 | 9.50 | 0 | 0 | 0 |
18/01/2022 |
10
|
2,800 | 10.25 | 10.25 | 9.71 | 0 | 0 | 0 |
17/01/2022 |
10.25
|
5,400 | 10.60 | 10.60 | 10.25 | 0 | 1,300 | -0.0 |
14/01/2022 |
10.60
|
6,800 | 10.45 | 10.80 | 10.05 | 0 | 0 | 0 |
13/01/2022 |
10.45
|
22,300 | 10.70 | 10.70 | 10.25 | 0 | 0 | 0 |
12/01/2022 |
10.70
|
4,300 | 10.40 | 10.80 | 10.30 | 0 | 0 | 0 |
11/01/2022 |
10.40
|
9,900 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 |
10/01/2022 |
10.50
|
27,700 | 10.50 | 10.90 | 10 | 0 | 0 | 0 |
07/01/2022 |
10.50
|
27,000 | 10.40 | 10.90 | 10.10 | 0 | 0 | 0 |
06/01/2022 |
10.40
|
4,400 | 10.30 | 10.80 | 10 | 0 | 0 | 0 |
05/01/2022 |
10.30
|
3,300 | 10.50 | 10.90 | 10.20 | 0 | 0 | 0 |
04/01/2022 |
10.50
|
14,700 | 10.30 | 10.90 | 10.30 | 0 | 0 | 0 |
31/12/2021 |
10.30
|
2,000 | 10.50 | 10.90 | 10.20 | 0 | 0 | 0 |
30/12/2021 |
10.50
|
19,100 | 10.55 | 11 | 10.30 | 0 | 0 | 0 |
29/12/2021 |
10.55
|
7,500 | 10.85 | 10.90 | 10.55 | 0 | 0 | 0 |
28/12/2021 |
10.85
|
9,300 | 11 | 11 | 10.30 | 0 | 0 | 0 |
27/12/2021 |
11
|
8,100 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
24/12/2021 |
11.10
|
9,700 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
23/12/2021 |
10.90
|
5,400 | 11.25 | 11.25 | 10.80 | 0 | 0 | 0 |
22/12/2021 |
11.25
|
13,500 | 11.45 | 11.45 | 10.85 | 0 | 0 | 0 |
21/12/2021 |
11.45
|
11,700 | 11.35 | 11.50 | 10.75 | 0 | 1,000 | -0.0 |
20/12/2021 |
11.35
|
21,200 | 10.90 | 11.40 | 10.90 | 0 | 0 | 0 |
17/12/2021 |
10.90
|
30,700 | 11.30 | 11.30 | 10.55 | 0 | 0 | 0 |
16/12/2021 |
11.30
|
10,400 | 11.30 | 11.30 | 10.55 | 1,000 | 0 | 0.0 |
15/12/2021 |
11.30
|
10,800 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
14/12/2021 |
11.30
|
25,300 | 11.40 | 11.40 | 10.65 | 0 | 0 | 0 |
13/12/2021 |
11.40
|
5,900 | 11.50 | 11.95 | 11.40 | 0 | 0 | 0 |
10/12/2021 |
11.50
|
11,900 | 11.50 | 12.20 | 11.05 | 0 | 0 | 0 |
09/12/2021 |
11.50
|
22,900 | 11.25 | 11.50 | 11.20 | 600 | 0 | 0.0 |
08/12/2021 |
11.25
|
30,400 | 12 | 12 | 11.20 | 0 | 0 | 0 |
07/12/2021 |
12
|
5,000 | 11.60 | 12.40 | 12 | 0 | 0 | 0 |
06/12/2021 |
11.60
|
15,600 | 11.85 | 11.85 | 11.05 | 0 | 0 | 0 |
03/12/2021 |
11.85
|
33,700 | 12.70 | 13 | 11.85 | 0 | 0 | 0 |
02/12/2021 |
12.70
|
11,000 | 12.20 | 13 | 12.70 | 0 | 0 | 0 |
01/12/2021 |
12.20
|
56,400 | 11.70 | 12.50 | 11 | 0 | 0 | 0 |
30/11/2021 |
11.70
|
35,400 | 10.95 | 11.70 | 11.15 | 0 | 0 | 0 |
29/11/2021 |
10.95
|
17,500 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
26/11/2021 |
10.80
|
35,300 | 11.40 | 11.40 | 10.80 | 0 | 2,000 | -0.0 |
25/11/2021 |
11.40
|
60,100 | 12.20 | 12.20 | 11.35 | 0 | 0 | 0 |
24/11/2021 |
12.20
|
20,100 | 12.10 | 12.50 | 11.30 | 0 | 0 | 0 |
23/11/2021 |
12.10
|
59,700 | 12.50 | 13.35 | 11.80 | 0 | 0 | 0 |
22/11/2021 |
12.50
|
36,200 | 13.40 | 14 | 12.50 | 100 | 0 | 0.0 |
19/11/2021 |
13.40
|
54,100 | 14.40 | 14.70 | 13.40 | 0 | 0 | 0 |