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) |
26/11/2021 |
13.14
|
2,000 | 13.22 | 13.22 | 12.67 | 300 | 0 | 0.0 |
25/11/2021 |
13.22
|
2,100 | 13.30 | 13.30 | 13.22 | 0 | 0 | 0 |
24/11/2021 |
13.30
|
9,300 | 12.99 | 13.45 | 12.91 | 0 | 0 | 0 |
23/11/2021 |
12.99
|
800 | 12.99 | 13.06 | 12.75 | 0 | 0 | 0 |
22/11/2021 |
12.99
|
3,410 | 13.30 | 13.30 | 12.12 | 0 | 0 | 0 |
19/11/2021 |
13.30
|
300 | 13.30 | 13.30 | 13.22 | 0 | 0 | 0 |
18/11/2021 |
13.30
|
1,200 | 13.69 | 13.69 | 12.59 | 0 | 0 | 0 |
17/11/2021 |
13.69
|
2,010 | 14.31 | 14.31 | 13.69 | 0 | 0 | 0 |
16/11/2021 |
14.31
|
17,700 | 13.38 | 14.63 | 13.06 | 0 | 0 | 0 |
15/11/2021 |
13.38
|
3,500 | 13.38 | 13.38 | 13.06 | 0 | 0 | 0 |
12/11/2021 |
13.38
|
1,600 | 13.30 | 13.45 | 13.30 | 0 | 0 | 0 |
11/11/2021 |
13.30
|
7,400 | 13.45 | 13.53 | 13.30 | 0 | 0 | 0 |
10/11/2021 |
13.45
|
19,700 | 13.45 | 13.92 | 12.99 | 0 | 0 | 0 |
09/11/2021 |
13.45
|
4,800 | 13.45 | 13.45 | 12.99 | 0 | 0 | 0 |
08/11/2021 |
13.45
|
1,015 | 13.45 | 13.45 | 12.91 | 0 | 0 | 0 |
05/11/2021 |
13.45
|
4,701 | 12.99 | 13.45 | 12.91 | 0 | 0 | 0 |
04/11/2021 |
12.99
|
5,100 | 13.53 | 13.53 | 12.99 | 0 | 0 | 0 |
03/11/2021 |
13.53
|
3,300 | 13.61 | 13.69 | 13.53 | 0 | 0 | 0 |
02/11/2021 |
13.61
|
3,500 | 13.38 | 13.69 | 13.30 | 0 | 0 | 0 |
01/11/2021 |
13.38
|
11,001 | 13.53 | 13.53 | 12.91 | 0 | 0 | 0 |
29/10/2021 |
13.53
|
400 | 13.53 | 13.53 | 13.30 | 0 | 0 | 0 |
28/10/2021 |
13.53
|
1,200 | 13.61 | 13.61 | 13.53 | 0 | 0 | 0 |
27/10/2021 |
13.61
|
14,000 | 13.53 | 14.08 | 13.53 | 0 | 0 | 0 |
26/10/2021 |
13.53
|
4,500 | 13.61 | 13.61 | 12.99 | 0 | 0 | 0 |
25/10/2021 |
13.61
|
7,400 | 13.14 | 13.69 | 12.91 | 0 | 0 | 0 |
22/10/2021 |
13.14
|
6,400 | 14.16 | 14.16 | 12.91 | 0 | 0 | 0 |
21/10/2021 |
14.16
|
33,500 | 15.18 | 15.18 | 13.69 | 0 | 0 | 0 |
20/10/2021 |
15.18
|
1,300 | 14.00 | 15.18 | 14.00 | 0 | 0 | 0 |
19/10/2021 |
14.00
|
7,500 | 12.91 | 14.00 | 13.30 | 0 | 0 | 0 |
18/10/2021 |
12.91
|
35,400 | 11.73 | 12.91 | 11.73 | 0 | 0 | 0 |
15/10/2021 |
11.73
|
800 | 11.42 | 11.73 | 11.34 | 0 | 0 | 0 |
14/10/2021 |
11.42
|
3,000 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
13/10/2021 |
11.42
|
4,400 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |
12/10/2021 |
11.42
|
2,400 | 11.26 | 11.42 | 11.34 | 0 | 0 | 0 |
11/10/2021 |
11.26
|
1,400 | 11.11 | 11.58 | 11.19 | 0 | 0 | 0 |
08/10/2021 |
11.11
|
2,100 | 11.66 | 11.66 | 11.03 | 0 | 0 | 0 |
07/10/2021 |
11.66
|
2,500 | 11.66 | 11.66 | 11.26 | 0 | 0 | 0 |
06/10/2021 |
11.66
|
2,000 | 11.81 | 11.81 | 11.50 | 0 | 0 | 0 |
05/10/2021 |
11.81
|
6,000 | 10.95 | 11.97 | 11.11 | 0 | 0 | 0 |
04/10/2021 |
10.95
|
2,700 | 10.95 | 10.95 | 10.25 | 0 | 0 | 0 |
01/10/2021 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
30/09/2021 |
10.95
|
1,100 | 10.95 | 10.95 | 10.79 | 0 | 0 | 0 |
29/09/2021 |
10.95
|
300 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
28/09/2021 |
10.95
|
5,900 | 11.58 | 11.58 | 10.95 | 0 | 0 | 0 |
27/09/2021 |
11.58
|
900 | 10.95 | 11.58 | 10.72 | 0 | 0 | 0 |
24/09/2021 |
10.95
|
100 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
23/09/2021 |
10.95
|
3,100 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
22/09/2021 |
10.95
|
4,700 | 11.11 | 11.66 | 10.40 | 0 | 0 | 0 |
21/09/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
20/09/2021 |
11.11
|
3,031 | 11.03 | 11.11 | 10.79 | 0 | 0 | 0 |
17/09/2021 |
11.03
|
11,700 | 11.66 | 11.66 | 10.56 | 0 | 0 | 0 |
16/09/2021 |
11.66
|
1,800 | 12.91 | 12.91 | 11.66 | 0 | 0 | 0 |
15/09/2021 |
12.91
|
1,000 | 12.12 | 13.30 | 11.73 | 0 | 0 | 0 |
14/09/2021 |
12.12
|
3,549 | 11.03 | 12.12 | 12.12 | 0 | 0 | 0 |
13/09/2021 |
11.03
|
559,600 | 10.09 | 11.03 | 10.17 | 0 | 0 | 0 |
10/09/2021 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
09/09/2021 |
10.09
|
2,300 | 9.47 | 10.09 | 9.47 | 0 | 0 | 0 |
08/09/2021 |
9.47
|
700 | 9.54 | 9.62 | 9.39 | 0 | 0 | 0 |
07/09/2021 |
9.54
|
301 | 9.78 | 9.78 | 9.54 | 0 | 0 | 0 |
06/09/2021 |
9.78
|
400 | 9.47 | 9.78 | 9.78 | 0 | 0 | 0 |
01/09/2021 |
9.47
|
1,000 | 9.31 | 9.47 | 9.39 | 0 | 0 | 0 |
31/08/2021 |
9.31
|
300 | 9.47 | 9.47 | 9.23 | 0 | 0 | 0 |
30/08/2021 |
9.47
|
1,200 | 9.15 | 9.47 | 9.15 | 0 | 0 | 0 |
27/08/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
26/08/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
25/08/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
24/08/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
23/08/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
20/08/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
19/08/2021 |
9.15
|
3,000 | 9.23 | 9.23 | 9.15 | 0 | 0 | 0 |
18/08/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
17/08/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
16/08/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
13/08/2021 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
12/08/2021 |
9.23
|
300 | 9.15 | 9.23 | 9.15 | 0 | 0 | 0 |
11/08/2021 |
9.15
|
100 | 9.00 | 9.15 | 9.15 | 0 | 0 | 0 |
10/08/2021 |
9.00
|
200 | 9.23 | 9.23 | 9.00 | 0 | 0 | 0 |
09/08/2021 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
06/08/2021 |
9.23
|
200 | 9.00 | 9.23 | 9.23 | 0 | 0 | 0 |
05/08/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
04/08/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
03/08/2021 |
9.00
|
510 | 9.00 | 9.23 | 9.00 | 0 | 0 | 0 |
02/08/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
30/07/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
29/07/2021 |
9.00
|
200 | 9.23 | 9.23 | 9.00 | 0 | 0 | 0 |
28/07/2021 |
9.23
|
621 | 9.07 | 9.23 | 9.23 | 0 | 0 | 0 |
27/07/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
26/07/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
23/07/2021 |
9.07
|
500 | 9.00 | 9.07 | 9.07 | 0 | 0 | 0 |
22/07/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
21/07/2021 |
9.00
|
100 | 8.68 | 9.00 | 9.00 | 0 | 0 | 0 |
20/07/2021 |
8.68
|
110 | 9.39 | 9.39 | 8.68 | 0 | 0 | 0 |
19/07/2021 |
9.39
|
4,110 | 8.84 | 9.39 | 8.92 | 0 | 0 | 0 |
16/07/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
15/07/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
14/07/2021 |
8.84
|
200 | 8.84 | 8.84 | 8.53 | 0 | 0 | 0 |
13/07/2021 |
8.84
|
700 | 8.60 | 8.84 | 8.60 | 0 | 0 | 0 |
12/07/2021 |
8.60
|
300 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
09/07/2021 |
8.68
|
500 | 9.00 | 9.00 | 8.68 | 0 | 0 | 0 |
08/07/2021 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |