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% | 313,400 | -1,900 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 827,000 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-21) |
-1.85 | -13.45% | 1,683,600 | -1,100 | -0.0 |
11.75
13.75
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,743,200 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-25) |
-2.40 | -16.78% | 9,539,400 | -157,164 | -1.9 |
11.75
14.30
11.90
|
24 tháng
(2022-09-30) |
-2.06 | -14.74% | 38,627,900 | -159,152 | -1.0 |
8.15
15.55
11.90
|
36 tháng
(2021-10-05) |
-0.17 | -1.37% | 110,118,300 | -541,811 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-16) |
-0.40 | -3.22% | 145,943,810 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
11.90
|
3,000 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
18/09/2024 |
11.90
|
31,000 | 12 | 12 | 11.50 | 0 | 1,300 | -0.0 |
17/09/2024 |
11.90
|
3,000 | 11.85 | 11.95 | 11.75 | 0 | 0 | 0 |
16/09/2024 |
11.95
|
3,000 | 11.90 | 11.95 | 11.90 | 0 | 0 | 0 |
13/09/2024 |
12
|
6,100 | 11.85 | 12 | 11.80 | 0 | 0 | 0 |
12/09/2024 |
12
|
2,300 | 12.05 | 12.05 | 11.95 | 0 | 0 | 0 |
11/09/2024 |
12.05
|
22,500 | 11.85 | 12.05 | 11.70 | 0 | 0 | 0 |
10/09/2024 |
12.10
|
44,500 | 11.95 | 12.15 | 11.75 | 2,000 | 0 | 0.0 |
09/09/2024 |
12
|
9,600 | 11.95 | 12 | 11.70 | 0 | 0 | 0 |
06/09/2024 |
11.95
|
5,200 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
05/09/2024 |
12
|
16,700 | 11.95 | 12.05 | 11.85 | 0 | 0 | 0 |
04/09/2024 |
12
|
12,900 | 12 | 12.15 | 11.70 | 0 | 0 | 0 |
30/08/2024 |
12
|
29,400 | 11.95 | 12 | 11.70 | 0 | 0 | 0 |
29/08/2024 |
11.95
|
18,100 | 11.85 | 11.95 | 11.80 | 0 | 900 | -0.0 |
28/08/2024 |
11.90
|
9,000 | 11.85 | 11.90 | 11.80 | 100 | 100 | 0 |
27/08/2024 |
11.95
|
1,200 | 11.95 | 11.95 | 11.90 | 0 | 0 | 0 |
26/08/2024 |
11.95
|
4,800 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
23/08/2024 |
11.95
|
31,400 | 11.90 | 11.95 | 11.80 | 1,000 | 1,700 | -0.0 |
22/08/2024 |
12
|
15,600 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
21/08/2024 |
12
|
20,900 | 11.80 | 12.15 | 11.80 | 0 | 400 | -0.0 |
20/08/2024 |
11.90
|
23,200 | 12.05 | 12.05 | 11.80 | 0 | 600 | -0.0 |
19/08/2024 |
11.95
|
2,000 | 12.05 | 12.05 | 11.85 | 0 | 200 | -0.0 |
16/08/2024 |
12
|
19,600 | 11.85 | 12.05 | 11.85 | 1,000 | 0 | 0.0 |
15/08/2024 |
11.95
|
23,200 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
14/08/2024 |
11.90
|
12,800 | 11.80 | 11.90 | 11.60 | 0 | 700 | -0.0 |
13/08/2024 |
11.85
|
17,600 | 11.85 | 11.85 | 11.60 | 2,900 | 0 | 0.0 |
12/08/2024 |
11.85
|
7,600 | 11.60 | 11.90 | 11.60 | 4,000 | 0 | 0.0 |
09/08/2024 |
12
|
11,200 | 11.95 | 12 | 11.60 | 2,000 | 0 | 0.0 |
08/08/2024 |
12
|
21,700 | 11.85 | 12 | 11.50 | 0 | 0 | 0 |
07/08/2024 |
11.75
|
14,300 | 11.95 | 11.95 | 11.70 | 2,000 | 0 | 0.0 |
06/08/2024 |
11.75
|
11,800 | 12 | 12.20 | 11.70 | 2,000 | 1,700 | 0.0 |
05/08/2024 |
12.05
|
42,900 | 12.10 | 12.35 | 11.65 | 0 | 600 | -0.0 |
02/08/2024 |
12.40
|
15,700 | 12.20 | 12.40 | 11.85 | 0 | 0 | 0 |
01/08/2024 |
12.15
|
69,300 | 12.40 | 12.40 | 11.90 | 1,700 | 600 | 0.0 |
31/07/2024 |
12.50
|
70,200 | 12.50 | 12.50 | 12.10 | 600 | 800 | -0.0 |
30/07/2024 |
12.60
|
54,200 | 12.55 | 12.65 | 12.30 | 0 | 600 | -0.0 |
29/07/2024 |
12.70
|
28,300 | 12.75 | 12.85 | 12.50 | 0 | 0 | 0 |
26/07/2024 |
12.70
|
16,700 | 12.80 | 12.80 | 12.55 | 0 | 0 | 0 |
25/07/2024 |
12.60
|
21,600 | 12.60 | 12.80 | 12.55 | 2,000 | 0 | 0.0 |
24/07/2024 |
12.60
|
11,400 | 12.55 | 12.90 | 12.30 | 0 | 0 | 0 |
23/07/2024 |
13
|
17,800 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
22/07/2024 |
12.90
|
23,700 | 12.85 | 12.90 | 12.60 | 0 | 0 | 0 |
19/07/2024 |
12.85
|
7,800 | 12.55 | 13 | 12.55 | 0 | 0 | 0 |
18/07/2024 |
12.90
|
20,400 | 13 | 13.05 | 12.60 | 0 | 100 | -0.0 |
17/07/2024 |
12.80
|
10,100 | 13 | 13 | 12.80 | 0 | 0 | 0 |
16/07/2024 |
13.05
|
18,600 | 13.05 | 13.10 | 12.95 | 0 | 0 | 0 |
15/07/2024 |
13.05
|
18,700 | 13.10 | 13.40 | 13 | 100 | 0 | 0.0 |
12/07/2024 |
13.05
|
28,700 | 13 | 13.10 | 12.90 | 0 | 5,000 | -0.1 |
11/07/2024 |
13.10
|
25,900 | 12.90 | 13.15 | 12.90 | 0 | 0 | 0 |
10/07/2024 |
13
|
31,100 | 13.05 | 13.25 | 12.95 | 0 | 1,000 | -0.0 |
09/07/2024 |
13.05
|
72,200 | 12.80 | 13.15 | 12.80 | 1,700 | 600 | 0.0 |
08/07/2024 |
12.95
|
14,500 | 12.90 | 12.95 | 12.70 | 1,500 | 0 | 0.0 |
05/07/2024 |
12.95
|
10,700 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
04/07/2024 |
13
|
22,500 | 12.90 | 13 | 12.65 | 1,900 | 0 | 0.0 |
03/07/2024 |
12.85
|
38,100 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
02/07/2024 |
12.80
|
17,000 | 13.40 | 13.40 | 12.60 | 3,700 | 3,500 | 0.0 |
01/07/2024 |
12.70
|
34,600 | 12.75 | 13 | 12.20 | 0 | 400 | -0.0 |
28/06/2024 |
12.75
|
51,000 | 12.95 | 12.95 | 12.70 | 0 | 0 | 0 |
27/06/2024 |
12.95
|
55,500 | 13.10 | 13.20 | 12.95 | 0 | 600 | -0.0 |
26/06/2024 |
13.05
|
75,900 | 13.50 | 13.55 | 13 | 3,400 | 500 | 0.0 |
25/06/2024 |
13.65
|
50,600 | 13.65 | 13.65 | 13.40 | 0 | 1,300 | -0.0 |
24/06/2024 |
13.50
|
85,900 | 13.85 | 13.85 | 13.20 | 0 | 1,600 | -0.0 |
21/06/2024 |
13.75
|
166,800 | 13.25 | 13.90 | 13.25 | 1,200 | 11,100 | -0.1 |
20/06/2024 |
13.25
|
49,300 | 13.20 | 13.25 | 13.15 | 0 | 400 | -0.0 |
19/06/2024 |
13.20
|
147,100 | 12.90 | 13.30 | 12.90 | 3,300 | 500 | 0.0 |
18/06/2024 |
12.90
|
11,600 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
17/06/2024 |
12.90
|
62,300 | 12.70 | 12.95 | 12.65 | 1,200 | 0 | 0.0 |
14/06/2024 |
12.80
|
46,500 | 12.95 | 12.95 | 12.80 | 0 | 0 | 0 |
13/06/2024 |
12.85
|
28,600 | 12.85 | 13 | 12.85 | 0 | 0 | 0 |
12/06/2024 |
12.85
|
37,800 | 13.10 | 13.10 | 12.85 | 0 | 600 | -0.0 |
11/06/2024 |
13.10
|
64,000 | 13.45 | 13.50 | 12.80 | 0 | 1,900 | -0.0 |
10/06/2024 |
13.10
|
119,700 | 12.70 | 13.30 | 12.70 | 1,000 | 600 | 0.0 |
07/06/2024 |
12.70
|
73,500 | 12.65 | 12.90 | 12.65 | 600 | 1,300 | -0.0 |
06/06/2024 |
12.65
|
63,100 | 12.55 | 12.65 | 12.55 | 400 | 100 | 0.0 |
05/06/2024 |
12.55
|
69,700 | 12.50 | 12.60 | 12.45 | 300 | 0 | 0.0 |
04/06/2024 |
12.55
|
27,300 | 12.50 | 12.60 | 12.45 | 0 | 0 | 0 |
03/06/2024 |
12.55
|
73,500 | 12.50 | 12.60 | 12.45 | 500 | 0 | 0.0 |
31/05/2024 |
12.55
|
38,800 | 12.50 | 12.55 | 12.40 | 0 | 0 | 0 |
30/05/2024 |
12.50
|
14,600 | 12.50 | 12.55 | 12.35 | 0 | 0 | 0 |
29/05/2024 |
12.50
|
120,800 | 12.50 | 12.60 | 12.35 | 1,600 | 0 | 0.0 |
28/05/2024 |
12.35
|
32,900 | 12.55 | 12.55 | 12.35 | 0 | 0 | 0 |
27/05/2024 |
12.50
|
30,800 | 12.50 | 12.55 | 12.40 | 200 | 0 | 0.0 |
24/05/2024 |
12.50
|
19,700 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
23/05/2024 |
12.50
|
14,400 | 12.55 | 12.55 | 12.40 | 0 | 0 | 0 |
22/05/2024 |
12.50
|
28,900 | 12.70 | 12.70 | 12.40 | 0 | 100 | -0.0 |
21/05/2024 |
12.50
|
21,800 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
20/05/2024 |
12.55
|
41,500 | 12.55 | 12.65 | 12.45 | 200 | 0 | 0.0 |
17/05/2024 |
12.55
|
34,500 | 12.55 | 12.65 | 12.40 | 0 | 0 | 0 |
16/05/2024 |
12.50
|
20,700 | 12.65 | 12.65 | 12.45 | 0 | 0 | 0 |
15/05/2024 |
12.65
|
57,100 | 12.70 | 12.70 | 12.50 | 200 | 0 | 0.0 |
14/05/2024 |
12.65
|
50,300 | 12.60 | 12.90 | 12.45 | 0 | 1,800 | -0.0 |
13/05/2024 |
12.60
|
37,300 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
10/05/2024 |
12.70
|
12,600 | 12.85 | 12.85 | 12.50 | 0 | 0 | 0 |
09/05/2024 |
12.85
|
85,500 | 12.35 | 13.20 | 12.35 | 1,800 | 0 | 0.0 |
08/05/2024 |
12.35
|
10,200 | 12.45 | 12.45 | 12.35 | 0 | 0 | 0 |
07/05/2024 |
12.45
|
5,800 | 12.30 | 12.45 | 12.25 | 0 | 0 | 0 |
06/05/2024 |
12.45
|
8,000 | 12.30 | 12.50 | 12.30 | 0 | 400 | -0.0 |
03/05/2024 |
12.40
|
9,200 | 12.40 | 12.40 | 12.25 | 0 | 0 | 0 |
02/05/2024 |
12.40
|
53,200 | 12.10 | 12.45 | 12.10 | 0 | 0 | 0 |
26/04/2024 |
12.30
|
4,700 | 12.30 | 12.30 | 12.15 | 100 | 0 | 0.0 |