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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-24) |
-0.50 | -4.85% | 68,300 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-26) |
0.79 | 8.77% | 627,600 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-10-03) |
0.22 | 2.35% | 1,146,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-06) |
-1.67 | -14.53% | 1,879,300 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-17) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2021 |
11.87
|
2,100 | 12.49 | 12.49 | 11.64 | 0 | 500 | -0.0 |
30/06/2021 |
12.49
|
2,100 | 11.68 | 12.49 | 12.49 | 0 | 0 | 0 |
29/06/2021 |
11.68
|
2,800 | 10.94 | 11.68 | 11.68 | 0 | 0 | 0 |
28/06/2021 |
10.94
|
1,600 | 10.24 | 10.94 | 10.94 | 0 | 0 | 0 |
25/06/2021 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
24/06/2021 |
10.24
|
100 | 10.90 | 10.90 | 10.24 | 0 | 0 | 0 |
23/06/2021 |
10.90
|
700 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
22/06/2021 |
10.90
|
300 | 11.44 | 11.44 | 10.90 | 0 | 0 | 0 |
21/06/2021 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
18/06/2021 |
11.44
|
4,400 | 11.44 | 11.44 | 10.66 | 0 | 0 | 0 |
17/06/2021 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
16/06/2021 |
11.44
|
1,100 | 11.56 | 11.60 | 11.44 | 0 | 0 | 0 |
15/06/2021 |
11.56
|
500 | 10.82 | 11.56 | 10.08 | 0 | 0 | 0 |
14/06/2021 |
10.82
|
0 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 |
11/06/2021 |
10.82
|
600 | 10.12 | 10.82 | 10.82 | 0 | 0 | 0 |
10/06/2021 |
10.12
|
100 | 10.86 | 10.86 | 10.12 | 0 | 0 | 0 |
09/06/2021 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
08/06/2021 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
07/06/2021 |
10.86
|
100 | 11.68 | 11.68 | 10.86 | 0 | 0 | 0 |
04/06/2021 |
11.68
|
300 | 10.98 | 11.68 | 11.68 | 0 | 0 | 0 |
03/06/2021 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
02/06/2021 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
01/06/2021 |
10.98
|
400 | 11.75 | 11.75 | 10.98 | 0 | 0 | 0 |
31/05/2021 |
11.75
|
100 | 12.61 | 12.61 | 11.75 | 0 | 0 | 0 |
28/05/2021 |
12.61
|
100 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
27/05/2021 |
12.61
|
200 | 12.73 | 12.73 | 12.61 | 0 | 0 | 0 |
26/05/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
25/05/2021 |
12.73
|
600 | 12.73 | 12.73 | 11.87 | 0 | 0 | 0 |
24/05/2021 |
12.73
|
600 | 11.91 | 12.73 | 11.09 | 0 | 0 | 0 |
21/05/2021 |
11.91
|
100 | 11.13 | 11.91 | 11.91 | 0 | 0 | 0 |
20/05/2021 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
19/05/2021 |
11.13
|
100 | 11.87 | 11.87 | 11.13 | 0 | 0 | 0 |
18/05/2021 |
11.87
|
900 | 12.73 | 12.73 | 11.87 | 0 | 0 | 0 |
17/05/2021 |
12.73
|
1,700 | 11.91 | 12.73 | 12.73 | 0 | 0 | 0 |
14/05/2021 |
11.91
|
100 | 12.81 | 12.81 | 11.91 | 0 | 0 | 0 |
13/05/2021 |
12.81
|
400 | 11.99 | 12.81 | 11.17 | 0 | 0 | 0 |
12/05/2021 |
11.99
|
1,800 | 12.88 | 12.88 | 11.99 | 0 | 0 | 0 |
11/05/2021 |
12.88
|
900 | 12.88 | 12.88 | 11.99 | 0 | 0 | 0 |
10/05/2021 |
12.88
|
300 | 12.22 | 12.96 | 12.77 | 0 | 0 | 0 |
07/05/2021 |
12.22
|
1,400 | 11.44 | 12.22 | 10.66 | 0 | 0 | 0 |
06/05/2021 |
11.44
|
100 | 12.30 | 12.30 | 11.44 | 0 | 0 | 0 |
05/05/2021 |
12.30
|
2,600 | 11.91 | 12.73 | 11.13 | 0 | 0 | 0 |
04/05/2021 |
11.91
|
700 | 12.81 | 12.81 | 11.91 | 0 | 0 | 0 |
29/04/2021 |
12.81
|
100 | 12.03 | 12.81 | 12.81 | 0 | 0 | 0 |
28/04/2021 |
12.03
|
300 | 12.92 | 12.92 | 12.03 | 0 | 0 | 0 |
27/04/2021 |
12.92
|
100 | 12.11 | 12.92 | 12.92 | 0 | 0 | 0 |
26/04/2021 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
23/04/2021 |
12.11
|
2,700 | 11.33 | 12.11 | 10.55 | 0 | 0 | 0 |
22/04/2021 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
20/04/2021 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
19/04/2021 |
11.33
|
100 | 12.03 | 12.03 | 11.33 | 0 | 0 | 0 |
16/04/2021 |
12.03
|
100 | 11.25 | 12.03 | 12.03 | 0 | 0 | 0 |
15/04/2021 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
14/04/2021 |
11.25
|
100 | 12.07 | 12.07 | 11.25 | 0 | 0 | 0 |
13/04/2021 |
12.07
|
300 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
12/04/2021 |
12.07
|
400 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
09/04/2021 |
12.07
|
2,000 | 12.42 | 12.42 | 12.07 | 0 | 0 | 0 |
08/04/2021 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
07/04/2021 |
12.42
|
600 | 12.42 | 12.42 | 11.56 | 0 | 0 | 0 |
06/04/2021 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 |
05/04/2021 |
12.42
|
1,500 | 12.14 | 12.42 | 12.14 | 0 | 0 | 0 |
02/04/2021 |
12.14
|
600 | 12.92 | 12.92 | 12.14 | 0 | 0 | 0 |
01/04/2021 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
31/03/2021 |
12.92
|
200 | 12.14 | 12.92 | 12.14 | 0 | 0 | 0 |
30/03/2021 |
12.14
|
3,500 | 13.04 | 13.04 | 12.14 | 0 | 0 | 0 |
29/03/2021 |
13.04
|
1,300 | 14.01 | 14.01 | 13.04 | 0 | 0 | 0 |
26/03/2021 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 |
25/03/2021 |
14.01
|
200 | 13.51 | 14.01 | 14.01 | 0 | 0 | 0 |
24/03/2021 |
13.51
|
4,200 | 12.65 | 13.51 | 11.79 | 0 | 0 | 0 |
23/03/2021 |
12.65
|
2,300 | 13.58 | 14.48 | 12.65 | 0 | 0 | 0 |
22/03/2021 |
13.58
|
200 | 13.43 | 14.32 | 13.58 | 0 | 0 | 0 |
19/03/2021 |
13.43
|
2,200 | 12.57 | 13.43 | 13.39 | 0 | 0 | 0 |
18/03/2021 |
12.57
|
1,300 | 11.75 | 12.57 | 12.53 | 0 | 0 | 0 |
17/03/2021 |
11.75
|
1,000 | 11.09 | 11.75 | 11.68 | 0 | 0 | 0 |
16/03/2021 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
15/03/2021 |
11.09
|
100 | 11.91 | 11.91 | 11.09 | 0 | 0 | 0 |
12/03/2021 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
11/03/2021 |
11.91
|
100 | 12.65 | 12.65 | 11.91 | 0 | 0 | 0 |
10/03/2021 |
12.65
|
1,300 | 13.58 | 13.58 | 12.65 | 800 | 0 | 0.0 |
09/03/2021 |
13.58
|
100 | 12.92 | 13.58 | 13.58 | 0 | 0 | 0 |
08/03/2021 |
12.92
|
1,000 | 12.18 | 13.00 | 11.37 | 0 | 0 | 0 |
05/03/2021 |
12.18
|
200 | 11.40 | 12.18 | 10.63 | 0 | 0 | 0 |
04/03/2021 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
03/03/2021 |
11.40
|
1,600 | 11.33 | 11.72 | 11.40 | 0 | 0 | 0 |
02/03/2021 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
01/03/2021 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
26/02/2021 |
11.33
|
200 | 11.21 | 11.33 | 11.33 | 0 | 0 | 0 |
25/02/2021 |
11.21
|
100 | 11.91 | 11.91 | 11.21 | 0 | 0 | 0 |
24/02/2021 |
11.91
|
800 | 12.61 | 12.61 | 11.91 | 0 | 0 | 0 |
23/02/2021 |
12.61
|
4,200 | 13.55 | 13.55 | 12.61 | 0 | 0 | 0 |
22/02/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
19/02/2021 |
13.55
|
200 | 13.62 | 13.62 | 13.55 | 0 | 0 | 0 |
18/02/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
17/02/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
09/02/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
08/02/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
05/02/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
04/02/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
03/02/2021 |
13.62
|
100 | 13.47 | 13.62 | 13.62 | 0 | 0 | 0 |
02/02/2021 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |