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) |
0.40 | 2.40% | 1,800 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-21) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-25) |
6.87 | 67.18% | 763,500 | -7,038 | -0.1 |
10.23
18.20
17.10
|
24 tháng
(2022-09-30) |
3.43 | 25.13% | 878,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-05) |
5.51 | 47.58% | 1,713,448 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-16) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
14.57
|
4,500 | 14.73 | 14.98 | 14.48 | 0 | 0 | 0 |
25/11/2021 |
14.73
|
7,100 | 15.31 | 15.31 | 13.99 | 0 | 0 | 0 |
24/11/2021 |
15.31
|
6,020 | 15.64 | 15.64 | 14.15 | 0 | 0 | 0 |
23/11/2021 |
15.64
|
1,401 | 15.72 | 15.72 | 14.15 | 0 | 0 | 0 |
22/11/2021 |
15.72
|
9,830 | 15.64 | 16.14 | 14.15 | 0 | 0 | 0 |
19/11/2021 |
15.64
|
1,700 | 15.81 | 16.06 | 14.24 | 0 | 0 | 0 |
18/11/2021 |
15.81
|
2,200 | 15.72 | 15.89 | 14.40 | 0 | 0 | 0 |
17/11/2021 |
15.72
|
1,930 | 14.48 | 15.89 | 13.41 | 0 | 0 | 0 |
16/11/2021 |
14.48
|
4,200 | 15.23 | 16.30 | 13.82 | 0 | 0 | 0 |
15/11/2021 |
15.23
|
2,900 | 16.64 | 16.64 | 15.15 | 0 | 0 | 0 |
12/11/2021 |
16.64
|
5,300 | 15.97 | 17.38 | 15.89 | 0 | 0 | 0 |
11/11/2021 |
15.97
|
17,600 | 14.57 | 15.97 | 14.90 | 0 | 0 | 0 |
10/11/2021 |
14.57
|
21,000 | 13.41 | 14.73 | 13.24 | 0 | 0 | 0 |
09/11/2021 |
13.41
|
5,200 | 13.41 | 13.90 | 13.32 | 0 | 0 | 0 |
08/11/2021 |
13.41
|
2,420 | 13.24 | 13.82 | 13.16 | 0 | 0 | 0 |
05/11/2021 |
13.24
|
49,454 | 12.08 | 13.24 | 12.17 | 0 | 0 | 0 |
04/11/2021 |
12.08
|
200 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
03/11/2021 |
12.08
|
13,100 | 12.25 | 12.66 | 12.08 | 0 | 0 | 0 |
02/11/2021 |
12.25
|
5,600 | 12.17 | 12.75 | 12.17 | 0 | 0 | 0 |
01/11/2021 |
12.17
|
12,400 | 12.66 | 13.08 | 12.17 | 0 | 0 | 0 |
29/10/2021 |
12.66
|
1,800 | 12.99 | 12.99 | 12.66 | 0 | 0 | 0 |
28/10/2021 |
12.99
|
5,300 | 13.32 | 13.32 | 12.91 | 0 | 0 | 0 |
27/10/2021 |
13.32
|
5,400 | 13.24 | 13.74 | 13.32 | 0 | 0 | 0 |
26/10/2021 |
13.24
|
10,600 | 12.41 | 13.66 | 12.25 | 0 | 0 | 0 |
25/10/2021 |
12.41
|
200 | 11.92 | 12.41 | 12.25 | 0 | 0 | 0 |
22/10/2021 |
11.92
|
1,400 | 12.91 | 12.91 | 11.92 | 0 | 0 | 0 |
21/10/2021 |
12.91
|
18,500 | 12.25 | 12.91 | 11.50 | 4,600 | 0 | 0.1 |
20/10/2021 |
12.25
|
2,600 | 12.25 | 12.33 | 12.25 | 0 | 0 | 0 |
19/10/2021 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
18/10/2021 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
15/10/2021 |
12.25
|
2,900 | 11.59 | 12.25 | 11.50 | 0 | 0 | 0 |
14/10/2021 |
11.59
|
7,600 | 11.26 | 12.00 | 11.59 | 0 | 0 | 0 |
13/10/2021 |
11.26
|
800 | 11.67 | 11.67 | 11.26 | 0 | 0 | 0 |
12/10/2021 |
11.67
|
100 | 12.00 | 12.00 | 11.67 | 0 | 0 | 0 |
11/10/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
08/10/2021 |
12.00
|
1,800 | 11.42 | 12.00 | 11.42 | 0 | 0 | 0 |
07/10/2021 |
11.42
|
5,100 | 11.59 | 11.59 | 11.17 | 0 | 0 | 0 |
06/10/2021 |
11.59
|
800 | 11.59 | 11.59 | 10.59 | 0 | 0 | 0 |
05/10/2021 |
11.59
|
300 | 11.50 | 11.59 | 10.59 | 0 | 0 | 0 |
04/10/2021 |
11.50
|
800 | 11.84 | 11.84 | 11.50 | 0 | 0 | 0 |
01/10/2021 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
30/09/2021 |
11.84
|
400 | 10.84 | 11.84 | 10.76 | 0 | 0 | 0 |
29/09/2021 |
10.84
|
900 | 10.84 | 10.84 | 10.10 | 0 | 0 | 0 |
28/09/2021 |
10.84
|
2,000 | 11.09 | 11.09 | 10.51 | 0 | 0 | 0 |
27/09/2021 |
11.09
|
2,100 | 11.17 | 11.17 | 11.09 | 0 | 0 | 0 |
24/09/2021 |
11.17
|
909 | 11.09 | 11.26 | 11.17 | 0 | 0 | 0 |
23/09/2021 |
11.09
|
6,581 | 11.17 | 11.17 | 10.35 | 0 | 0 | 0 |
22/09/2021 |
11.17
|
3,704 | 12.08 | 12.08 | 11.09 | 0 | 0 | 0 |
21/09/2021 |
12.08
|
3,100 | 12.25 | 12.25 | 11.26 | 0 | 0 | 0 |
20/09/2021 |
12.25
|
8,300 | 12.50 | 12.50 | 11.42 | 0 | 0 | 0 |
17/09/2021 |
12.50
|
7,900 | 12.99 | 12.99 | 12.00 | 0 | 0 | 0 |
16/09/2021 |
12.99
|
5,140 | 12.99 | 14.15 | 12.99 | 0 | 900 | -0.0 |
15/09/2021 |
12.99
|
13,100 | 11.84 | 12.99 | 12.41 | 0 | 0 | 0 |
14/09/2021 |
11.84
|
52,720 | 10.76 | 11.84 | 10.76 | 0 | 0 | 0 |
13/09/2021 |
10.76
|
16,200 | 10.76 | 11.84 | 10.76 | 0 | 0 | 0 |
10/09/2021 |
10.76
|
4 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
09/09/2021 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |
08/09/2021 |
10.76
|
800 | 11.09 | 11.09 | 10.76 | 0 | 0 | 0 |
07/09/2021 |
11.09
|
2,500 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
06/09/2021 |
11.09
|
22,504 | 10.10 | 11.09 | 10.18 | 0 | 0 | 0 |
01/09/2021 |
10.10
|
6,400 | 10.59 | 10.68 | 9.93 | 0 | 0 | 0 |
31/08/2021 |
10.59
|
97 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
30/08/2021 |
10.59
|
3,500 | 10.92 | 10.92 | 10.59 | 0 | 0 | 0 |
27/08/2021 |
10.92
|
200 | 10.35 | 10.92 | 10.35 | 0 | 0 | 0 |
26/08/2021 |
10.35
|
5,100 | 9.52 | 10.35 | 9.52 | 0 | 0 | 0 |
25/08/2021 |
9.52
|
8,100 | 9.93 | 9.93 | 9.27 | 0 | 0 | 0 |
24/08/2021 |
9.93
|
100 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
23/08/2021 |
9.93
|
10,200 | 9.93 | 10.76 | 9.35 | 0 | 0 | 0 |
20/08/2021 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
19/08/2021 |
9.93
|
8,600 | 9.93 | 10.01 | 9.93 | 0 | 0 | 0 |
18/08/2021 |
9.93
|
300 | 10.10 | 10.10 | 9.93 | 0 | 0 | 0 |
17/08/2021 |
10.10
|
5,100 | 10.68 | 10.68 | 10.01 | 0 | 0 | 0 |
16/08/2021 |
10.68
|
10,900 | 10.01 | 10.68 | 10.01 | 0 | 0 | 0 |
13/08/2021 |
10.01
|
6,000 | 9.93 | 10.92 | 9.85 | 0 | 0 | 0 |
12/08/2021 |
9.93
|
3,600 | 10.68 | 10.68 | 9.93 | 0 | 0 | 0 |
11/08/2021 |
10.68
|
500 | 10.68 | 10.68 | 10.59 | 0 | 0 | 0 |
10/08/2021 |
10.68
|
6,800 | 9.93 | 10.76 | 10.35 | 0 | 0 | 0 |
09/08/2021 |
9.93
|
1,300 | 10.26 | 10.26 | 9.77 | 0 | 0 | 0 |
06/08/2021 |
10.26
|
3,000 | 10.35 | 10.35 | 10.26 | 0 | 0 | 0 |
05/08/2021 |
10.35
|
3,000 | 10.01 | 10.35 | 9.93 | 1,000 | 0 | 0.0 |
04/08/2021 |
10.01
|
300 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
03/08/2021 |
10.01
|
200 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 |
02/08/2021 |
10.01
|
15,900 | 9.10 | 10.01 | 9.93 | 11,000 | 0 | 0.1 |
30/07/2021 |
9.10
|
100 | 9.19 | 9.19 | 9.10 | 0 | 0 | 0 |
29/07/2021 |
9.19
|
100 | 9.10 | 9.19 | 9.19 | 0 | 0 | 0 |
28/07/2021 |
9.10
|
8,400 | 8.69 | 9.52 | 8.61 | 0 | 0 | 0 |
27/07/2021 |
8.69
|
5,700 | 7.95 | 8.69 | 8.28 | 5,000 | 0 | 0.1 |
26/07/2021 |
7.95
|
1,200 | 7.78 | 7.95 | 7.95 | 1,200 | 0 | 0.0 |
23/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
22/07/2021 |
7.78
|
600 | 7.95 | 7.95 | 7.78 | 0 | 0 | 0 |
21/07/2021 |
7.95
|
100 | 7.45 | 7.95 | 7.95 | 0 | 0 | 0 |
20/07/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
19/07/2021 |
7.45
|
174 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
16/07/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
15/07/2021 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
14/07/2021 |
7.45
|
400 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
13/07/2021 |
7.45
|
4,400 | 8.19 | 8.19 | 7.45 | 0 | 0 | 0 |
12/07/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
09/07/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
08/07/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |