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% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-21) |
-0.90 | -8.18% | 2,322,100 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-25) |
-0.40 | -3.81% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-09-30) |
-0.90 | -8.18% | 4,019,345 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-05) |
-0.33 | -3.13% | 5,333,708 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-16) |
1.43 | 16.44% | 5,890,246 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
12.09
|
2,800 | 12.79 | 12.79 | 11.57 | 0 | 0 | 0 |
25/11/2021 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 |
24/11/2021 |
12.79
|
7,201 | 11.83 | 12.88 | 11.39 | 0 | 0 | 0 |
23/11/2021 |
11.83
|
700 | 11.83 | 11.83 | 10.95 | 0 | 0 | 0 |
22/11/2021 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
19/11/2021 |
11.83
|
3,500 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
18/11/2021 |
11.83
|
26,509 | 11.83 | 12.00 | 11.83 | 0 | 0 | 0 |
17/11/2021 |
11.83
|
1,504 | 11.92 | 11.92 | 11.83 | 0 | 0 | 0 |
16/11/2021 |
11.92
|
413 | 11.83 | 11.92 | 11.83 | 0 | 0 | 0 |
15/11/2021 |
11.83
|
22,000 | 11.83 | 12.27 | 11.83 | 0 | 0 | 0 |
12/11/2021 |
11.83
|
3,200 | 11.65 | 12.27 | 10.69 | 0 | 0 | 0 |
11/11/2021 |
11.65
|
102 | 12.44 | 12.44 | 11.65 | 0 | 0 | 0 |
10/11/2021 |
12.44
|
1,012 | 11.39 | 12.53 | 12.27 | 0 | 0 | 0 |
09/11/2021 |
11.39
|
4,100 | 11.30 | 11.39 | 11.39 | 0 | 0 | 0 |
08/11/2021 |
11.30
|
300 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
05/11/2021 |
11.30
|
1,001 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
04/11/2021 |
11.30
|
100 | 11.39 | 11.39 | 11.30 | 0 | 0 | 0 |
03/11/2021 |
11.39
|
1,100 | 11.74 | 11.92 | 11.39 | 0 | 0 | 0 |
02/11/2021 |
11.74
|
4,100 | 11.74 | 11.83 | 11.74 | 0 | 0 | 0 |
01/11/2021 |
11.74
|
1,200 | 11.83 | 11.83 | 10.69 | 0 | 0 | 0 |
29/10/2021 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
28/10/2021 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
27/10/2021 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
26/10/2021 |
11.83
|
11,800 | 11.04 | 11.83 | 11.21 | 0 | 0 | 0 |
25/10/2021 |
11.04
|
4,000 | 10.08 | 11.04 | 10.08 | 0 | 0 | 0 |
22/10/2021 |
10.08
|
2,400 | 10.08 | 10.08 | 9.99 | 0 | 0 | 0 |
21/10/2021 |
10.08
|
100 | 9.73 | 10.08 | 10.08 | 0 | 0 | 0 |
20/10/2021 |
9.73
|
1,000 | 9.37 | 9.73 | 9.64 | 0 | 0 | 0 |
19/10/2021 |
9.37
|
1,400 | 10.08 | 10.08 | 9.37 | 0 | 0 | 0 |
18/10/2021 |
10.08
|
400 | 10.08 | 10.08 | 9.46 | 0 | 0 | 0 |
15/10/2021 |
10.08
|
800 | 10.16 | 10.16 | 10.08 | 0 | 0 | 0 |
14/10/2021 |
10.16
|
4,700 | 10.34 | 10.34 | 9.46 | 700 | 0 | 0.0 |
13/10/2021 |
10.34
|
200 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
12/10/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
11/10/2021 |
10.34
|
2,900 | 10.51 | 10.51 | 9.73 | 500 | 0 | 0.0 |
08/10/2021 |
10.51
|
2,100 | 10.51 | 10.51 | 9.81 | 0 | 0 | 0 |
07/10/2021 |
10.51
|
437 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
06/10/2021 |
10.51
|
3,800 | 10.43 | 10.51 | 10.08 | 0 | 0 | 0 |
05/10/2021 |
10.43
|
200 | 10.51 | 10.51 | 9.46 | 0 | 0 | 0 |
04/10/2021 |
10.51
|
400 | 10.51 | 10.51 | 10.34 | 0 | 0 | 0 |
01/10/2021 |
10.51
|
200 | 11.39 | 11.39 | 10.51 | 0 | 0 | 0 |
30/09/2021 |
11.39
|
100 | 10.51 | 11.39 | 11.39 | 0 | 0 | 0 |
29/09/2021 |
10.51
|
600 | 9.64 | 10.51 | 10.51 | 0 | 0 | 0 |
28/09/2021 |
9.64
|
4,500 | 10.34 | 10.34 | 9.37 | 100 | 0 | 0.0 |
27/09/2021 |
10.34
|
4,600 | 11.13 | 11.13 | 10.34 | 0 | 0 | 0 |
24/09/2021 |
11.13
|
2,300 | 12.27 | 12.27 | 11.04 | 0 | 0 | 0 |
23/09/2021 |
12.27
|
14,110 | 13.14 | 14.46 | 11.83 | 0 | 0 | 0 |
22/09/2021 |
13.14
|
8,016 | 12.18 | 13.14 | 11.57 | 0 | 0 | 0 |
21/09/2021 |
12.18
|
30,200 | 12.00 | 12.88 | 10.86 | 3,000 | 0 | 0.0 |
20/09/2021 |
12.00
|
20,001 | 10.95 | 12.00 | 12.00 | 0 | 0 | 0 |
17/09/2021 |
10.95
|
19,508 | 9.99 | 10.95 | 10.95 | 0 | 0 | 0 |
16/09/2021 |
9.99
|
28,600 | 9.11 | 9.99 | 9.11 | 0 | 0 | 0 |
15/09/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
14/09/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
13/09/2021 |
9.11
|
1,200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
10/09/2021 |
9.11
|
4,941 | 10.08 | 10.08 | 9.11 | 2,000 | 0 | 0.0 |
09/09/2021 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
08/09/2021 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
07/09/2021 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
06/09/2021 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
01/09/2021 |
10.08
|
3,300 | 10.25 | 10.25 | 10.08 | 3,300 | 0 | 0.0 |
31/08/2021 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
30/08/2021 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
27/08/2021 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
26/08/2021 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
25/08/2021 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
24/08/2021 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
23/08/2021 |
10.25
|
3 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
20/08/2021 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
19/08/2021 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
18/08/2021 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
17/08/2021 |
10.25
|
1,000 | 10.43 | 10.43 | 10.25 | 0 | 0 | 0 |
16/08/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
13/08/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
12/08/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
11/08/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
10/08/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
09/08/2021 |
10.43
|
5 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
06/08/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
05/08/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
04/08/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
03/08/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
02/08/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
30/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
29/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
28/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
27/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
26/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
23/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
22/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
21/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
20/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
19/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
16/07/2021 |
10.43
|
710 | 10.43 | 10.43 | 9.46 | 600 | 0 | 0.0 |
15/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
14/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
13/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
12/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
09/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
08/07/2021 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |