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) |
0.80 | 3.72% | 24,700 | 0 | 0 |
20.80
22.90
22.30
|
2 tháng
(2024-07-22) |
0.80 | 3.72% | 84,500 | 0 | 0 |
19.50
22.90
22.30
|
3 tháng
(2024-06-21) |
1.12 | 5.27% | 122,700 | 0 | 0 |
19.50
23
22.30
|
6 tháng
(2024-03-25) |
3.50 | 18.63% | 436,047 | 0 | 0 |
16.78
23
22.30
|
12 tháng
(2023-09-25) |
-3.19 | -12.52% | 553,184 | -200 | -0.0 |
14.86
28.89
22.30
|
24 tháng
(2022-09-30) |
9.38 | 72.58% | 885,392 | -200 | -0.0 |
9.39
28.89
22.30
|
36 tháng
(2021-10-05) |
10 | 81.27% | 1,898,372 | -2,700 | -0.0 |
9.39
28.89
22.30
|
60 tháng
(2019-10-16) |
15.14 | 211.36% | 3,587,117 | 0 | -0.0 |
5.73
28.89
22.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
12.64
|
40,200 | 12.55 | 12.64 | 12.55 | 0 | 2,000 | -0.0 |
25/11/2021 |
12.55
|
22,700 | 12.13 | 12.55 | 10.70 | 0 | 0 | 0 |
24/11/2021 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
23/11/2021 |
12.47
|
200 | 12.55 | 12.55 | 12.47 | 0 | 0 | 0 |
22/11/2021 |
11.29
|
1,500 | 11.21 | 11.29 | 11.21 | 0 | 0 | 0 |
19/11/2021 |
12.64
|
6,900 | 12.64 | 12.72 | 12.64 | 0 | 0 | 0 |
18/11/2021 |
12.81
|
6,900 | 12.81 | 12.81 | 12.55 | 0 | 0 | 0 |
17/11/2021 |
13.06
|
42,000 | 13.48 | 13.48 | 12.81 | 0 | 0 | 0 |
16/11/2021 |
12.81
|
13,700 | 12.72 | 13.48 | 12.72 | 0 | 0 | 0 |
15/11/2021 |
12.72
|
52,501 | 12.55 | 13.73 | 12.55 | 0 | 0 | 0 |
12/11/2021 |
12.64
|
59,900 | 11.80 | 12.64 | 11.80 | 0 | 0 | 0 |
11/11/2021 |
11.80
|
11,100 | 11.29 | 11.80 | 11.29 | 0 | 0 | 0 |
10/11/2021 |
11.29
|
1,700 | 11.21 | 11.29 | 11.21 | 0 | 0 | 0 |
09/11/2021 |
11.46
|
1,600 | 11.46 | 11.63 | 11.46 | 0 | 0 | 0 |
08/11/2021 |
11.63
|
6,101 | 11.38 | 11.63 | 11.38 | 0 | 0 | 0 |
05/11/2021 |
11.54
|
14,500 | 11.38 | 11.54 | 11.12 | 0 | 0 | 0 |
04/11/2021 |
11.38
|
2,100 | 11.38 | 11.63 | 11.38 | 0 | 0 | 0 |
03/11/2021 |
11.54
|
2,410 | 10.95 | 11.54 | 10.95 | 0 | 0 | 0 |
02/11/2021 |
11.12
|
14,500 | 11.12 | 11.80 | 10.95 | 0 | 0 | 0 |
01/11/2021 |
11.38
|
9,800 | 11.38 | 11.63 | 10.95 | 0 | 0 | 0 |
29/10/2021 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
28/10/2021 |
12.05
|
200 | 12.22 | 12.22 | 12.05 | 0 | 0 | 0 |
27/10/2021 |
11.80
|
5,700 | 11.88 | 11.88 | 11.80 | 0 | 0 | 0 |
26/10/2021 |
12.13
|
45,500 | 12.13 | 12.64 | 11.71 | 0 | 0 | 0 |
25/10/2021 |
12.13
|
20,300 | 11.29 | 12.13 | 11.21 | 0 | 0 | 0 |
22/10/2021 |
11.80
|
500 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
21/10/2021 |
11.80
|
200 | 12.22 | 12.22 | 11.80 | 0 | 0 | 0 |
20/10/2021 |
11.88
|
16,900 | 11.46 | 11.96 | 11.46 | 0 | 0 | 0 |
19/10/2021 |
11.96
|
200 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
18/10/2021 |
11.88
|
600 | 12.13 | 12.13 | 11.88 | 0 | 0 | 0 |
15/10/2021 |
12.22
|
2,800 | 11.71 | 12.39 | 11.71 | 0 | 0 | 0 |
14/10/2021 |
11.71
|
25,700 | 11.38 | 11.71 | 11.29 | 0 | 0 | 0 |
13/10/2021 |
11.46
|
2,700 | 11.71 | 11.71 | 11.38 | 0 | 0 | 0 |
12/10/2021 |
11.46
|
300 | 11.46 | 11.80 | 11.46 | 0 | 0 | 0 |
11/10/2021 |
11.80
|
12,700 | 12.55 | 12.55 | 11.80 | 0 | 0 | 0 |
08/10/2021 |
11.63
|
5,400 | 11.63 | 11.96 | 11.63 | 0 | 0 | 0 |
07/10/2021 |
12.05
|
29,200 | 11.63 | 12.64 | 11.63 | 0 | 0 | 0 |
06/10/2021 |
12.39
|
806 | 13.23 | 13.23 | 12.39 | 0 | 0 | 0 |
05/10/2021 |
12.30
|
7,193 | 13.23 | 13.23 | 11.80 | 0 | 0 | 0 |
04/10/2021 |
12.39
|
48,010 | 11.21 | 12.64 | 11.21 | 2,000 | 0 | 0.0 |
01/10/2021 |
11.12
|
24,700 | 11.21 | 11.29 | 11.12 | 0 | 0 | 0 |
30/09/2021 |
11.21
|
9,300 | 11.04 | 11.21 | 11.04 | 0 | 0 | 0 |
29/09/2021 |
11.04
|
3,000 | 10.95 | 11.04 | 10.95 | 0 | 0 | 0 |
28/09/2021 |
11.04
|
300 | 10.87 | 11.04 | 10.87 | 0 | 0 | 0 |
27/09/2021 |
11.21
|
14,000 | 11.21 | 11.29 | 10.95 | 0 | 0 | 0 |
24/09/2021 |
11.04
|
9,700 | 11.12 | 11.12 | 10.95 | 0 | 0 | 0 |
23/09/2021 |
11.29
|
22,600 | 11.04 | 11.38 | 10.95 | 0 | 0 | 0 |
22/09/2021 |
11.29
|
16,600 | 10.87 | 11.29 | 10.87 | 0 | 0 | 0 |
21/09/2021 |
10.95
|
10,806 | 11.29 | 11.29 | 10.70 | 0 | 0 | 0 |
20/09/2021 |
10.87
|
25,000 | 10.95 | 10.95 | 10.62 | 0 | 0 | 0 |
17/09/2021 |
10.53
|
21,200 | 11.38 | 11.38 | 10.53 | 0 | 0 | 0 |
16/09/2021 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
15/09/2021 |
10.11
|
25,000 | 10.28 | 10.36 | 10.11 | 0 | 0 | 0 |
14/09/2021 |
10.36
|
52,600 | 10.28 | 10.36 | 10.28 | 0 | 0 | 0 |
13/09/2021 |
10.11
|
74,600 | 9.94 | 10.11 | 9.94 | 0 | 0 | 0 |
10/09/2021 |
10.03
|
11,819 | 9.61 | 10.03 | 9.61 | 0 | 0 | 0 |
09/09/2021 |
9.77
|
4,500 | 9.44 | 9.77 | 9.44 | 0 | 0 | 0 |
08/09/2021 |
10.03
|
27,300 | 10.03 | 10.03 | 9.61 | 0 | 0 | 0 |
07/09/2021 |
8.68
|
3,900 | 8.68 | 10.45 | 8.68 | 0 | 0 | 0 |
06/09/2021 |
10.11
|
10,300 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
01/09/2021 |
9.86
|
10,000 | 9.77 | 9.86 | 9.77 | 0 | 0 | 0 |
31/08/2021 |
10.62
|
549 | 9.61 | 10.62 | 9.61 | 0 | 0 | 0 |
30/08/2021 |
9.69
|
400 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
27/08/2021 |
9.77
|
200 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
26/08/2021 |
9.86
|
2,000 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
25/08/2021 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
24/08/2021 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
23/08/2021 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
20/08/2021 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
19/08/2021 |
9.94
|
100 | 9.94 | 9.94 | 9.94 | 100 | 0 | 0.0 |
18/08/2021 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
17/08/2021 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
16/08/2021 |
10.03
|
1 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
13/08/2021 |
10.03
|
100 | 10.03 | 10.03 | 10.03 | 100 | 0 | 0.0 |
12/08/2021 |
8.68
|
4,400 | 10.62 | 10.62 | 8.68 | 0 | 0 | 0 |
11/08/2021 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
10/08/2021 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
09/08/2021 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
06/08/2021 |
10.11
|
2,900 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
05/08/2021 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
04/08/2021 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
03/08/2021 |
10.62
|
100 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
02/08/2021 |
10.79
|
2,100 | 9.27 | 10.79 | 9.27 | 0 | 0 | 0 |
30/07/2021 |
9.52
|
4,449 | 9.35 | 9.52 | 9.35 | 0 | 0 | 0 |
29/07/2021 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
28/07/2021 |
10.95
|
5,100 | 11.04 | 11.04 | 10.95 | 0 | 0 | 0 |
27/07/2021 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
26/07/2021 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
23/07/2021 |
10.95
|
11,900 | 11.04 | 11.04 | 10.95 | 0 | 0 | 0 |
22/07/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
21/07/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
20/07/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
19/07/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
16/07/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
15/07/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
14/07/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
13/07/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
12/07/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
09/07/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
08/07/2021 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |