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) |
-1 | -7.69% | 8,500 | -300 | -0.0 |
12
13.30
12.40
|
2 tháng
(2024-07-22) |
-2 | -14.29% | 70,500 | 0 | -0.0 |
12
15.40
12.40
|
3 tháng
(2024-06-21) |
-3.70 | -23.57% | 625,100 | -50,200 | -0.8 |
12
16.20
12.40
|
6 tháng
(2024-03-25) |
1.05 | 9.62% | 1,347,700 | -49,800 | -0.8 |
10.37
16.20
12.40
|
12 tháng
(2023-09-25) |
1.63 | 15.77% | 1,780,600 | -46,400 | -0.7 |
9.88
16.20
12.40
|
24 tháng
(2022-09-30) |
1.85 | 18.22% | 2,338,025 | 5,600 | -0.3 |
7.84
16.20
12.40
|
36 tháng
(2021-10-05) |
0.47 | 4.07% | 3,306,100 | 4,250 | -0.3 |
7.84
16.20
12.40
|
60 tháng
(2019-10-16) |
5.72 | 91% | 4,229,751 | 14,150 | -0.1 |
5.68
16.20
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
13.12
|
7,700 | 13.20 | 13.20 | 12.32 | 0 | 0 | 0 |
25/11/2021 |
13.20
|
2,900 | 13.73 | 13.73 | 13.20 | 200 | 0 | 0.0 |
24/11/2021 |
13.73
|
13,500 | 14.08 | 14.08 | 12.68 | 0 | 0 | 0 |
23/11/2021 |
14.08
|
21,200 | 14.52 | 14.52 | 13.12 | 1,800 | 0 | 0.0 |
22/11/2021 |
14.52
|
3,000 | 14.88 | 15.32 | 13.82 | 2,200 | 0 | 0.0 |
19/11/2021 |
14.88
|
11,900 | 14.96 | 16.28 | 13.47 | 500 | 0 | 0.0 |
18/11/2021 |
14.96
|
35,200 | 14.08 | 15.49 | 14.26 | 2,800 | 0 | 0.0 |
17/11/2021 |
14.08
|
4,600 | 13.64 | 14.26 | 13.38 | 0 | 0 | 0 |
16/11/2021 |
13.64
|
8,100 | 13.73 | 14.96 | 13.64 | 0 | 0 | 0 |
15/11/2021 |
13.73
|
27,200 | 12.76 | 13.82 | 13.20 | 1,000 | 0 | 0.0 |
12/11/2021 |
12.76
|
9,200 | 12.50 | 12.94 | 12.59 | 0 | 0 | 0 |
11/11/2021 |
12.50
|
7,000 | 12.32 | 12.50 | 12.41 | 0 | 0 | 0 |
10/11/2021 |
12.32
|
8,300 | 12.32 | 12.59 | 12.32 | 0 | 0 | 0 |
09/11/2021 |
12.32
|
14,100 | 12.59 | 13.20 | 12.32 | 0 | 0 | 0 |
08/11/2021 |
12.59
|
6,600 | 12.76 | 12.76 | 12.32 | 0 | 0 | 0 |
05/11/2021 |
12.76
|
4,450 | 13.20 | 13.64 | 12.76 | 50 | 0 | 0.0 |
04/11/2021 |
13.20
|
14,000 | 12.59 | 13.20 | 12.68 | 0 | 0 | 0 |
03/11/2021 |
12.59
|
25,000 | 11.88 | 12.76 | 11.44 | 0 | 0 | 0 |
02/11/2021 |
11.88
|
149 | 11.53 | 11.88 | 11.88 | 0 | 0 | 0 |
01/11/2021 |
11.53
|
4,600 | 12.06 | 12.06 | 11.53 | 0 | 0 | 0 |
29/10/2021 |
12.06
|
1,100 | 12.06 | 12.06 | 11.53 | 0 | 1,000 | -0.0 |
28/10/2021 |
12.06
|
3,100 | 11.53 | 12.06 | 11.35 | 0 | 0 | 0 |
27/10/2021 |
11.53
|
11,200 | 11.09 | 11.71 | 11.44 | 200 | 0 | 0.0 |
26/10/2021 |
11.09
|
1,100 | 11.18 | 11.27 | 11.09 | 0 | 1,000 | -0.0 |
25/10/2021 |
11.18
|
6,700 | 11.53 | 11.53 | 10.83 | 1,000 | 0 | 0.0 |
22/10/2021 |
11.53
|
2,300 | 11.80 | 11.80 | 11.53 | 0 | 0 | 0 |
21/10/2021 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
20/10/2021 |
11.80
|
6,400 | 11.80 | 11.80 | 11.53 | 0 | 0 | 0 |
19/10/2021 |
11.80
|
5,700 | 11.62 | 11.80 | 11.18 | 1,000 | 0 | 0.0 |
18/10/2021 |
11.62
|
13,100 | 11.18 | 11.62 | 11.44 | 0 | 0 | 0 |
15/10/2021 |
11.18
|
300 | 11.09 | 11.18 | 11.18 | 0 | 0 | 0 |
14/10/2021 |
11.09
|
1,600 | 11.18 | 11.18 | 11.09 | 0 | 0 | 0 |
13/10/2021 |
11.18
|
3,500 | 11.35 | 11.35 | 11.09 | 0 | 0 | 0 |
12/10/2021 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
11/10/2021 |
11.35
|
4,500 | 11.09 | 11.35 | 11.09 | 100 | 0 | 0.0 |
08/10/2021 |
11.09
|
2,300 | 11.44 | 11.44 | 11.09 | 0 | 0 | 0 |
07/10/2021 |
11.44
|
100 | 11.00 | 11.44 | 11.44 | 0 | 0 | 0 |
06/10/2021 |
11.00
|
700 | 11.53 | 11.53 | 11.00 | 0 | 0 | 0 |
05/10/2021 |
11.53
|
17,100 | 11.27 | 11.53 | 11.00 | 0 | 0 | 0 |
04/10/2021 |
11.27
|
15,500 | 11.53 | 11.53 | 11.00 | 0 | 0 | 0 |
01/10/2021 |
11.53
|
100 | 11.62 | 11.62 | 11.53 | 0 | 0 | 0 |
30/09/2021 |
11.62
|
1,750 | 11.44 | 11.62 | 10.83 | 0 | 0 | 0 |
29/09/2021 |
11.44
|
2,500 | 11.44 | 11.44 | 10.83 | 0 | 0 | 0 |
28/09/2021 |
11.44
|
100 | 11.53 | 11.53 | 11.44 | 0 | 0 | 0 |
27/09/2021 |
11.53
|
2,699 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
24/09/2021 |
11.53
|
5,100 | 11.44 | 11.62 | 11.00 | 0 | 0 | 0 |
23/09/2021 |
11.44
|
7,000 | 11.62 | 11.62 | 10.91 | 0 | 0 | 0 |
22/09/2021 |
11.62
|
1,700 | 11.88 | 11.88 | 10.91 | 0 | 0 | 0 |
21/09/2021 |
11.88
|
500 | 11.53 | 11.88 | 10.83 | 0 | 0 | 0 |
20/09/2021 |
11.53
|
4,400 | 11.53 | 11.62 | 11.53 | 0 | 0 | 0 |
17/09/2021 |
11.53
|
7,300 | 11.00 | 11.62 | 10.56 | 0 | 0 | 0 |
16/09/2021 |
11.00
|
10,401 | 11.00 | 11.00 | 10.56 | 0 | 0 | 0 |
15/09/2021 |
11.00
|
7,400 | 11.00 | 11.09 | 10.56 | 0 | 0 | 0 |
14/09/2021 |
11.00
|
10,300 | 11.18 | 11.18 | 10.56 | 0 | 0 | 0 |
13/09/2021 |
11.18
|
4,700 | 11.00 | 11.18 | 10.56 | 0 | 0 | 0 |
10/09/2021 |
11.00
|
600 | 10.65 | 11.44 | 11.00 | 0 | 0 | 0 |
09/09/2021 |
10.65
|
4,800 | 11.44 | 11.44 | 10.30 | 0 | 0 | 0 |
08/09/2021 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
07/09/2021 |
11.44
|
2,900 | 11.27 | 11.44 | 11.44 | 800 | 0 | 0.0 |
06/09/2021 |
11.27
|
2,100 | 10.91 | 11.27 | 11.00 | 0 | 0 | 0 |
01/09/2021 |
10.91
|
1,800 | 10.30 | 11.00 | 10.91 | 0 | 0 | 0 |
31/08/2021 |
10.30
|
2,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
30/08/2021 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
27/08/2021 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
26/08/2021 |
10.30
|
200 | 10.21 | 10.30 | 10.30 | 0 | 0 | 0 |
25/08/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
24/08/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
23/08/2021 |
10.21
|
100 | 11.00 | 11.00 | 10.21 | 0 | 0 | 0 |
20/08/2021 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
19/08/2021 |
11.00
|
10,700 | 10.65 | 11.00 | 10.65 | 0 | 0 | 0 |
18/08/2021 |
10.65
|
2,000 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
17/08/2021 |
10.65
|
1,200 | 10.56 | 10.65 | 10.47 | 0 | 1,100 | -0.0 |
16/08/2021 |
10.56
|
3,800 | 11.09 | 11.09 | 10.12 | 0 | 0 | 0 |
13/08/2021 |
11.09
|
2,700 | 11.09 | 11.09 | 11.09 | 0 | 100 | -0.0 |
12/08/2021 |
11.09
|
20,000 | 10.91 | 11.09 | 10.12 | 0 | 0 | 0 |
11/08/2021 |
10.91
|
15,400 | 9.95 | 10.91 | 10.12 | 0 | 0 | 0 |
10/08/2021 |
9.95
|
2,100 | 10.03 | 10.03 | 9.95 | 0 | 0 | 0 |
09/08/2021 |
10.03
|
200 | 9.77 | 10.03 | 10.03 | 0 | 0 | 0 |
06/08/2021 |
9.77
|
200 | 9.59 | 9.77 | 8.80 | 0 | 0 | 0 |
05/08/2021 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
04/08/2021 |
9.59
|
5,000 | 10.30 | 10.30 | 9.33 | 0 | 0 | 0 |
03/08/2021 |
10.30
|
2,400 | 10.91 | 10.91 | 10.30 | 0 | 0 | 0 |
02/08/2021 |
10.91
|
100 | 10.30 | 10.91 | 10.91 | 0 | 0 | 0 |
30/07/2021 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
29/07/2021 |
10.30
|
10,200 | 10.21 | 10.30 | 10.30 | 0 | 0 | 0 |
28/07/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
27/07/2021 |
10.21
|
600 | 9.77 | 10.30 | 10.21 | 0 | 0 | 0 |
26/07/2021 |
9.77
|
500 | 9.86 | 9.86 | 9.77 | 0 | 0 | 0 |
23/07/2021 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
22/07/2021 |
9.86
|
100 | 9.59 | 9.86 | 9.86 | 0 | 0 | 0 |
21/07/2021 |
9.59
|
100 | 9.68 | 9.68 | 9.59 | 0 | 0 | 0 |
20/07/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
19/07/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
16/07/2021 |
9.68
|
1,000 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
15/07/2021 |
9.68
|
800 | 8.80 | 9.68 | 9.59 | 0 | 0 | 0 |
14/07/2021 |
8.80
|
100 | 9.68 | 9.68 | 8.80 | 0 | 0 | 0 |
13/07/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
12/07/2021 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
09/07/2021 |
9.68
|
1,100 | 10.12 | 10.12 | 9.68 | 0 | 0 | 0 |
08/07/2021 |
10.12
|
800 | 10.56 | 10.56 | 10.12 | 0 | 0 | 0 |