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) |
-0.50 | -2.22% | 400,300 | 0 | 0 |
21.60
22.50
22
|
2 tháng
(2024-07-22) |
-0.31 | -1.41% | 734,100 | 0 | 0 |
21.60
23
22
|
3 tháng
(2024-06-21) |
-1.49 | -6.34% | 1,134,500 | 0 | 0 |
21.60
23.88
22
|
6 tháng
(2024-03-25) |
0.37 | 1.71% | 2,343,871 | 0 | 0 |
19.28
23.88
22
|
12 tháng
(2023-09-25) |
7.61 | 52.91% | 3,406,529 | 0 | -0.0 |
14.29
23.88
22
|
24 tháng
(2022-09-30) |
10.55 | 92.12% | 4,443,669 | 1,295 | 0.0 |
10.08
23.88
22
|
36 tháng
(2021-10-05) |
15.15 | 221.12% | 8,328,892 | 1,195 | 0.0 |
6.85
23.88
22
|
60 tháng
(2019-10-16) |
11.63 | 112.06% | 9,508,479 | 1,195 | 0.0 |
5.87
23.88
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2022 |
10.57
|
56,000 | 11.06 | 11.06 | 10.47 | 0 | 0 | 0 |
19/04/2022 |
11.06
|
4,800 | 11.06 | 11.45 | 10.47 | 0 | 0 | 0 |
18/04/2022 |
11.06
|
3,900 | 11.16 | 11.45 | 10.18 | 0 | 0 | 0 |
15/04/2022 |
11.16
|
9,100 | 11.06 | 11.55 | 10.96 | 0 | 0 | 0 |
14/04/2022 |
11.06
|
6,700 | 11.06 | 11.65 | 11.06 | 0 | 0 | 0 |
13/04/2022 |
11.06
|
20,516 | 10.67 | 12.14 | 10.77 | 0 | 0 | 0 |
12/04/2022 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
08/04/2022 |
10.67
|
21,500 | 10.47 | 11.35 | 10.47 | 0 | 0 | 0 |
07/04/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
06/04/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
05/04/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
04/04/2022 |
10.47
|
0 | 10.77 | 10.47 | 10.47 | 0 | 0 | 0 |
01/04/2022 |
10.77
|
55,100 | 10.37 | 11.06 | 10.37 | 0 | 0 | 0 |
31/03/2022 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
30/03/2022 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
29/03/2022 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
28/03/2022 |
10.37
|
0 | 10.47 | 10.37 | 10.37 | 0 | 0 | 0 |
25/03/2022 |
10.47
|
47,710 | 10.37 | 10.67 | 10.37 | 0 | 0 | 0 |
24/03/2022 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
23/03/2022 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
22/03/2022 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
21/03/2022 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
18/03/2022 |
10.37
|
77,002 | 10.37 | 11.74 | 10.37 | 0 | 0 | 0 |
17/03/2022 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
16/03/2022 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
15/03/2022 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
14/03/2022 |
10.37
|
0 | 10.28 | 10.37 | 10.37 | 0 | 0 | 0 |
11/03/2022 |
10.28
|
56,313 | 10.47 | 11.16 | 10.28 | 0 | 0 | 0 |
10/03/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
09/03/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
08/03/2022 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
07/03/2022 |
10.47
|
0 | 10.37 | 10.47 | 10.47 | 0 | 0 | 0 |
04/03/2022 |
10.37
|
11,048 | 10.86 | 11.16 | 10.28 | 0 | 0 | 0 |
03/03/2022 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
02/03/2022 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
01/03/2022 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
28/02/2022 |
10.86
|
0 | 10.47 | 10.86 | 10.86 | 0 | 0 | 0 |
25/02/2022 |
10.47
|
12,350 | 10.57 | 11.45 | 10.37 | 0 | 0 | 0 |
24/02/2022 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
23/02/2022 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
22/02/2022 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
21/02/2022 |
10.57
|
0 | 10.37 | 10.57 | 10.57 | 0 | 0 | 0 |
18/02/2022 |
10.37
|
32,500 | 10.18 | 11.65 | 10.37 | 0 | 0 | 0 |
17/02/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
16/02/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
15/02/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
14/02/2022 |
10.18
|
0 | 10.28 | 10.18 | 10.18 | 0 | 0 | 0 |
11/02/2022 |
10.28
|
48,922 | 10.08 | 10.67 | 9.79 | 0 | 0 | 0 |
10/02/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
09/02/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
08/02/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
07/02/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
28/01/2022 |
10.08
|
62,100 | 10.08 | 10.28 | 9.98 | 0 | 0 | 0 |
27/01/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
26/01/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
25/01/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
24/01/2022 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
21/01/2022 |
10.08
|
49,200 | 9.89 | 10.28 | 9.89 | 0 | 0 | 0 |
20/01/2022 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
19/01/2022 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
18/01/2022 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
17/01/2022 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
14/01/2022 |
9.89
|
89,200 | 10.18 | 10.18 | 9.69 | 0 | 0 | 0 |
13/01/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
12/01/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
11/01/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
10/01/2022 |
10.18
|
0 | 10.08 | 10.18 | 10.18 | 0 | 0 | 0 |
07/01/2022 |
10.08
|
88,600 | 9.79 | 10.77 | 9.79 | 0 | 0 | 0 |
06/01/2022 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
05/01/2022 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
04/01/2022 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
31/12/2021 |
9.79
|
97,100 | 9.20 | 10.28 | 9.30 | 0 | 0 | 0 |
30/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
29/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
28/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
27/12/2021 |
9.20
|
0 | 9.30 | 9.20 | 9.20 | 0 | 0 | 0 |
24/12/2021 |
9.30
|
106,841 | 9.20 | 9.40 | 8.42 | 0 | 0 | 0 |
23/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
22/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
21/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
20/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
17/12/2021 |
9.20
|
110,500 | 9.10 | 9.59 | 8.91 | 0 | 0 | 0 |
16/12/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
15/12/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
14/12/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
13/12/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
10/12/2021 |
9.10
|
110,103 | 9.40 | 10.08 | 8.91 | 0 | 0 | 0 |
09/12/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
08/12/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
07/12/2021 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
06/12/2021 |
9.40
|
0 | 9.20 | 9.40 | 9.40 | 0 | 0 | 0 |
03/12/2021 |
9.20
|
103,927 | 9.30 | 10.28 | 9.20 | 0 | 3,000 | -0.0 |
02/12/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
01/12/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
30/11/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
29/11/2021 |
9.30
|
0 | 9.49 | 9.30 | 9.30 | 0 | 0 | 0 |
26/11/2021 |
9.49
|
69,100 | 9.98 | 9.98 | 9.00 | 0 | 0 | 0 |
25/11/2021 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
24/11/2021 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
23/11/2021 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |