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) |
18/11/2021 |
14.40
|
53,100 | 13.65 | 14.50 | 13.70 | 0 | 0 | 0 |
17/11/2021 |
13.65
|
68,200 | 12.85 | 13.70 | 12.60 | 2,000 | 0 | 0.0 |
16/11/2021 |
12.85
|
83,200 | 12.05 | 12.85 | 11.90 | 0 | 0 | 0 |
15/11/2021 |
12.05
|
73,800 | 11.30 | 12.05 | 12 | 0 | 0 | 0 |
12/11/2021 |
11.30
|
34,400 | 10.60 | 11.30 | 10.60 | 0 | 0 | 0 |
11/11/2021 |
10.60
|
6,500 | 11.05 | 11.05 | 10.40 | 0 | 0 | 0 |
10/11/2021 |
11.05
|
100 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
09/11/2021 |
11.05
|
1,400 | 10.50 | 11.05 | 10.50 | 0 | 0 | 0 |
08/11/2021 |
10.50
|
12,400 | 10.95 | 10.95 | 10.20 | 0 | 0 | 0 |
05/11/2021 |
10.95
|
600 | 10.55 | 10.95 | 10.60 | 0 | 0 | 0 |
04/11/2021 |
10.55
|
800 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
03/11/2021 |
10.90
|
7,000 | 11.20 | 11.20 | 10.50 | 0 | 0 | 0 |
02/11/2021 |
11.20
|
2,000 | 10.50 | 11.20 | 11 | 0 | 300 | -0.0 |
01/11/2021 |
10.50
|
1,800 | 11.05 | 11.30 | 10.50 | 0 | 0 | 0 |
29/10/2021 |
11.05
|
2,000 | 11.60 | 12.30 | 10.95 | 0 | 0 | 0 |
28/10/2021 |
11.60
|
15,600 | 10.85 | 11.60 | 10.20 | 0 | 0 | 0 |
27/10/2021 |
10.85
|
5,500 | 11.30 | 11.50 | 10.55 | 300 | 0 | 0.0 |
26/10/2021 |
11.30
|
16,300 | 12.10 | 12.10 | 11.30 | 0 | 0 | 0 |
25/10/2021 |
12.10
|
14,500 | 11.50 | 12.30 | 11.30 | 2,000 | 0 | 0.0 |
22/10/2021 |
11.50
|
9,900 | 10.75 | 11.50 | 11.50 | 0 | 0 | 0 |
21/10/2021 |
10.75
|
29,200 | 10.05 | 10.75 | 9.70 | 0 | 1,000 | -0.0 |
20/10/2021 |
10.05
|
21,600 | 9.80 | 10.15 | 9.50 | 0 | 0 | 0 |
19/10/2021 |
9.80
|
100 | 9.78 | 9.80 | 9.80 | 0 | 0 | 0 |
18/10/2021 |
9.78
|
700 | 9.50 | 9.78 | 9.50 | 0 | 0 | 0 |
15/10/2021 |
9.50
|
3,100 | 9.34 | 9.50 | 9.50 | 0 | 0 | 0 |
14/10/2021 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
13/10/2021 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
12/10/2021 |
9.34
|
1,400 | 9.78 | 9.78 | 9.31 | 0 | 0 | 0 |
11/10/2021 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
08/10/2021 |
9.78
|
3,300 | 9.80 | 9.80 | 9.77 | 0 | 0 | 0 |
07/10/2021 |
9.80
|
2,300 | 9.88 | 9.89 | 9.30 | 0 | 0 | 0 |
06/10/2021 |
9.88
|
900 | 9.90 | 9.90 | 9.88 | 0 | 0 | 0 |
05/10/2021 |
9.90
|
0 | 9.87 | 9.90 | 9.90 | 0 | 0 | 0 |
04/10/2021 |
9.87
|
2,000 | 9.30 | 9.87 | 9.87 | 0 | 0 | 0 |
01/10/2021 |
9.30
|
100 | 9.31 | 9.31 | 9.30 | 0 | 0 | 0 |
30/09/2021 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
29/09/2021 |
9.31
|
8,300 | 9.30 | 9.31 | 9.27 | 0 | 0 | 0 |
28/09/2021 |
9.30
|
600 | 9.33 | 9.33 | 9.30 | 0 | 0 | 0 |
27/09/2021 |
9.33
|
3,700 | 9.95 | 9.95 | 9.31 | 0 | 0 | 0 |
24/09/2021 |
9.95
|
1,100 | 9.90 | 9.99 | 9.95 | 0 | 0 | 0 |
23/09/2021 |
9.90
|
7,200 | 9.60 | 10 | 9.90 | 0 | 0 | 0 |
22/09/2021 |
9.60
|
100 | 10 | 10 | 9.60 | 0 | 0 | 0 |
21/09/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
20/09/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
17/09/2021 |
10
|
6,000 | 9.40 | 10.05 | 10 | 1,000 | 0 | 0.0 |
16/09/2021 |
9.40
|
1,100 | 9.31 | 9.40 | 9.40 | 0 | 0 | 0 |
15/09/2021 |
9.31
|
3,100 | 10 | 10 | 9.31 | 0 | 0 | 0 |
14/09/2021 |
10
|
9,100 | 10 | 10 | 10 | 0 | 0 | 0 |
13/09/2021 |
10
|
2,500 | 10.15 | 10.15 | 10 | 0 | 0 | 0 |
10/09/2021 |
10.15
|
5,800 | 10 | 10.15 | 9.99 | 0 | 0 | 0 |
09/09/2021 |
10
|
800 | 10 | 10 | 9.90 | 0 | 0 | 0 |
08/09/2021 |
10
|
3,400 | 9.60 | 10 | 8.95 | 0 | 0 | 0 |
07/09/2021 |
9.60
|
200 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
06/09/2021 |
10.10
|
200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
01/09/2021 |
10.10
|
16,200 | 9.52 | 10.10 | 9.70 | 0 | 0 | 0 |
31/08/2021 |
9.52
|
11,400 | 8.90 | 9.52 | 9.39 | 0 | 0 | 0 |
30/08/2021 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
27/08/2021 |
8.90
|
1,700 | 8.98 | 8.98 | 8.90 | 0 | 0 | 0 |
26/08/2021 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
25/08/2021 |
8.98
|
100 | 8.50 | 8.98 | 8.98 | 0 | 0 | 0 |
24/08/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
23/08/2021 |
8.50
|
11,100 | 8.59 | 8.59 | 8.30 | 0 | 0 | 0 |
20/08/2021 |
8.59
|
6,800 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
19/08/2021 |
8.65
|
6,500 | 9 | 9 | 8.60 | 0 | 0 | 0 |
18/08/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
17/08/2021 |
9
|
3,300 | 9 | 9 | 9 | 0 | 0 | 0 |
16/08/2021 |
9
|
3,200 | 9.44 | 9.44 | 9 | 0 | 0 | 0 |
13/08/2021 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
12/08/2021 |
9.44
|
2,400 | 9.73 | 9.73 | 9.10 | 0 | 0 | 0 |
11/08/2021 |
9.73
|
600 | 9.20 | 9.73 | 9.73 | 0 | 0 | 0 |
10/08/2021 |
9.20
|
2,500 | 9.25 | 9.25 | 9.20 | 0 | 0 | 0 |
09/08/2021 |
9.25
|
5,700 | 9.90 | 9.90 | 9.21 | 0 | 0 | 0 |
06/08/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
05/08/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
04/08/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
03/08/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
02/08/2021 |
9.90
|
11,100 | 9.77 | 10.05 | 9.09 | 0 | 0 | 0 |
30/07/2021 |
9.77
|
20,000 | 9.85 | 9.90 | 9.17 | 0 | 0 | 0 |
29/07/2021 |
9.85
|
27,200 | 9.31 | 9.96 | 9.85 | 0 | 0 | 0 |
28/07/2021 |
9.31
|
24,300 | 10 | 10 | 9.31 | 0 | 0 | 0 |
27/07/2021 |
10
|
17,400 | 10 | 10 | 10 | 0 | 0 | 0 |
26/07/2021 |
10
|
25,900 | 9.90 | 10.15 | 9.22 | 0 | 0 | 0 |
23/07/2021 |
9.90
|
9,900 | 9.69 | 10.15 | 9.69 | 0 | 0 | 0 |
22/07/2021 |
9.69
|
6,100 | 9.80 | 10.10 | 9.69 | 0 | 0 | 0 |
21/07/2021 |
9.80
|
600 | 10 | 10.20 | 9.30 | 0 | 0 | 0 |
20/07/2021 |
10
|
2,100 | 9.85 | 10 | 9.18 | 0 | 0 | 0 |
19/07/2021 |
9.85
|
1,300 | 9.21 | 9.85 | 8.57 | 0 | 0 | 0 |
16/07/2021 |
9.21
|
1,500 | 9.90 | 9.90 | 9.21 | 0 | 0 | 0 |
15/07/2021 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
14/07/2021 |
9.90
|
600 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 |
13/07/2021 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
12/07/2021 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
09/07/2021 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
08/07/2021 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
07/07/2021 |
10.10
|
200 | 10.20 | 10.20 | 9.49 | 0 | 0 | 0 |
06/07/2021 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
05/07/2021 |
10.20
|
9,900 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
02/07/2021 |
10.30
|
45,000 | 9.93 | 10.30 | 9.24 | 0 | 0 | 0 |
01/07/2021 |
9.93
|
21,700 | 9.29 | 9.94 | 9.90 | 0 | 0 | 0 |
30/06/2021 |
9.29
|
2,200 | 8.69 | 9.29 | 9.29 | 0 | 0 | 0 |