Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.05 | -0.45% | 78,100 | -20,475 | -0.2 |
10.50
11.50
11.15
|
2 tháng
(2024-09-23) |
-0.85 | -7.08% | 199,000 | -85,175 | -1.0 |
10.50
12.50
11.15
|
3 tháng
(2024-08-23) |
-1.85 | -14.23% | 267,700 | -126,775 | -1.5 |
10.50
13
11.15
|
6 tháng
(2024-05-27) |
-5.50 | -33.03% | 607,200 | -225,475 | -3.0 |
10.50
17.30
11.15
|
12 tháng
(2023-11-27) |
-11.20 | -50.11% | 1,833,600 | -386,710 | -6.2 |
10.50
23.40
11.15
|
24 tháng
(2022-12-02) |
-17.85 | -61.55% | 3,990,400 | 150,356 | 12.0 |
10.50
39.10
11.15
|
36 tháng
(2021-12-07) |
-34.20 | -75.41% | 28,525,100 | 396,334 | 23.6 |
10.50
49.77
11.15
|
60 tháng
(2019-12-26) |
-18.82 | -62.80% | 60,071,999 | 932,783 | 46.2 |
10.50
57.42
11.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2024 |
11.15
|
1,100 | 11.25 | 11.25 | 10.60 | 0 | 0 | 0 |
20/11/2024 |
10.70
|
2,400 | 11 | 11 | 10.55 | 1,800 | 0 | 0.0 |
19/11/2024 |
11.10
|
3,600 | 11.40 | 11.40 | 10.80 | 0 | 75 | -0.0 |
18/11/2024 |
10.70
|
11,100 | 10.50 | 10.85 | 10.10 | 0 | 8,600 | -0.1 |
15/11/2024 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
14/11/2024 |
10.50
|
900 | 10.90 | 10.90 | 10.50 | 0 | 900 | -0.0 |
13/11/2024 |
10.90
|
400 | 10.95 | 10.95 | 10.90 | 0 | 0 | 0 |
12/11/2024 |
10.90
|
500 | 11 | 11 | 10.90 | 0 | 0 | 0 |
11/11/2024 |
11.45
|
8,500 | 11 | 11.45 | 10.60 | 0 | 0 | 0 |
08/11/2024 |
11
|
2,200 | 11 | 11 | 10.55 | 0 | 0 | 0 |
07/11/2024 |
11
|
1,900 | 11 | 11 | 11 | 0 | 0 | 0 |
06/11/2024 |
11.50
|
11,600 | 11.15 | 11.50 | 10.50 | 0 | 0 | 0 |
05/11/2024 |
11.15
|
7,000 | 10.90 | 11.15 | 10.90 | 0 | 1,600 | -0.0 |
04/11/2024 |
11.45
|
1,000 | 11.45 | 11.45 | 11.45 | 0 | 500 | -0.0 |
01/11/2024 |
11
|
7,800 | 11 | 11 | 10.90 | 0 | 7,200 | -0.1 |
31/10/2024 |
11
|
3,500 | 11.05 | 11.35 | 11 | 0 | 2,300 | -0.0 |
30/10/2024 |
11.05
|
5,600 | 11.80 | 11.80 | 10.80 | 0 | 0 | 0 |
29/10/2024 |
11.15
|
2,500 | 11.90 | 11.95 | 11.05 | 0 | 0 | 0 |
28/10/2024 |
11.40
|
1,500 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
25/10/2024 |
11.30
|
1,500 | 11.20 | 11.30 | 11.20 | 900 | 0 | 0.0 |
24/10/2024 |
11.30
|
200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
23/10/2024 |
11.20
|
2,000 | 11.20 | 11.20 | 11.20 | 0 | 2,000 | -0.0 |
22/10/2024 |
11.20
|
300 | 11.15 | 11.20 | 11.15 | 0 | 0 | 0 |
21/10/2024 |
11.40
|
2,300 | 11.30 | 11.55 | 11.30 | 0 | 1,200 | -0.0 |
18/10/2024 |
11.50
|
5,900 | 11.55 | 11.55 | 11.30 | 0 | 700 | -0.0 |
17/10/2024 |
11.55
|
2,400 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
16/10/2024 |
11.55
|
600 | 11.55 | 11.55 | 11.55 | 0 | 500 | -0.0 |
15/10/2024 |
11.55
|
7,900 | 11.90 | 11.90 | 11.55 | 0 | 300 | -0.0 |
14/10/2024 |
11.90
|
1,700 | 11.95 | 11.95 | 11.90 | 0 | 500 | -0.0 |
11/10/2024 |
11.25
|
10,900 | 11.20 | 11.35 | 11.20 | 400 | 3,500 | -0.0 |
10/10/2024 |
11.75
|
2,300 | 11.95 | 11.95 | 11.75 | 0 | 0 | 0 |
09/10/2024 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
08/10/2024 |
11.95
|
300 | 11.80 | 12 | 11.80 | 0 | 100 | -0.0 |
07/10/2024 |
11.80
|
35,400 | 12.05 | 12.05 | 11.75 | 100 | 33,100 | -0.4 |
04/10/2024 |
12.05
|
1,000 | 12.05 | 12.05 | 12.05 | 0 | 1,000 | -0.0 |
03/10/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
02/10/2024 |
12.50
|
3,800 | 12.55 | 12.55 | 12.50 | 0 | 1,000 | -0.0 |
01/10/2024 |
12.50
|
2,500 | 12.05 | 12.50 | 12.05 | 0 | 0 | 0 |
30/09/2024 |
12.15
|
13,400 | 12.05 | 12.30 | 12 | 0 | 6,500 | -0.1 |
27/09/2024 |
12.25
|
700 | 12.30 | 12.30 | 12.25 | 0 | 0 | 0 |
26/09/2024 |
12.30
|
18,700 | 12 | 12.30 | 12 | 0 | 13,000 | -0.2 |
25/09/2024 |
12
|
6,300 | 12 | 12.05 | 12 | 0 | 800 | -0.0 |
24/09/2024 |
12
|
2,500 | 12 | 12.20 | 12 | 0 | 1,000 | -0.0 |
23/09/2024 |
12
|
2,300 | 11.90 | 12.35 | 11.90 | 0 | 2,000 | -0.0 |
20/09/2024 |
12.40
|
200 | 12.40 | 12.40 | 12.40 | 0 | 200 | -0.0 |
19/09/2024 |
12.40
|
4,300 | 12.10 | 12.60 | 12.10 | 0 | 2,100 | -0.0 |
18/09/2024 |
12
|
3,500 | 12 | 12 | 12 | 0 | 3,400 | -0.0 |
17/09/2024 |
12
|
6,900 | 12 | 12 | 11.90 | 0 | 6,000 | -0.1 |
16/09/2024 |
12
|
1,300 | 11.90 | 12 | 11.90 | 200 | 0 | 0.0 |
13/09/2024 |
11.90
|
5,100 | 12 | 12 | 11.90 | 0 | 5,000 | -0.1 |
12/09/2024 |
12.10
|
1,400 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
11/09/2024 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
10/09/2024 |
12.80
|
5,200 | 12.40 | 12.80 | 12.10 | 0 | 2,000 | -0.0 |
09/09/2024 |
12.40
|
5,700 | 12.10 | 12.50 | 12.10 | 0 | 0 | 0 |
06/09/2024 |
12.75
|
200 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
05/09/2024 |
12.75
|
1,400 | 12.45 | 12.80 | 12.45 | 0 | 0 | 0 |
04/09/2024 |
12.80
|
7,500 | 12.45 | 12.80 | 12.40 | 100 | 6,400 | -0.1 |
30/08/2024 |
12.80
|
3,300 | 13.10 | 13.10 | 12.80 | 0 | 400 | -0.0 |
29/08/2024 |
13
|
2,800 | 12.70 | 13 | 12.70 | 0 | 100 | -0.0 |
28/08/2024 |
12.80
|
5,900 | 12.75 | 12.80 | 12.75 | 0 | 5,900 | -0.1 |
27/08/2024 |
12.75
|
5,600 | 12.65 | 12.75 | 12.50 | 200 | 5,400 | -0.1 |
26/08/2024 |
12.90
|
6,300 | 12.85 | 13 | 12.80 | 0 | 3,300 | -0.0 |
23/08/2024 |
13
|
2,000 | 13.15 | 13.15 | 13 | 0 | 1,900 | -0.0 |
22/08/2024 |
13.15
|
3,800 | 13.40 | 13.40 | 13.10 | 0 | 500 | -0.0 |
21/08/2024 |
13.15
|
800 | 12.80 | 13.20 | 12.65 | 0 | 0 | 0 |
20/08/2024 |
13.30
|
3,500 | 13.35 | 13.40 | 12.90 | 0 | 2,000 | -0.0 |
19/08/2024 |
12.70
|
7,500 | 13.30 | 13.80 | 12.50 | 0 | 2,300 | -0.0 |
16/08/2024 |
13.40
|
2,300 | 13 | 13.50 | 13 | 0 | 100 | -0.0 |
15/08/2024 |
13.20
|
800 | 13 | 13.20 | 13 | 0 | 600 | -0.0 |
14/08/2024 |
13.45
|
300 | 13.75 | 13.75 | 13.35 | 0 | 200 | -0.0 |
13/08/2024 |
13.35
|
200 | 13 | 13.35 | 13 | 0 | 0 | 0 |
12/08/2024 |
13.50
|
1,500 | 13.80 | 13.80 | 12.80 | 0 | 100 | -0.0 |
09/08/2024 |
13.30
|
1,200 | 12.80 | 13.30 | 12.80 | 0 | 100 | -0.0 |
08/08/2024 |
12.80
|
14,500 | 12.70 | 12.80 | 12.70 | 200 | 6,400 | -0.1 |
07/08/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
06/08/2024 |
13
|
23,900 | 13.60 | 13.60 | 12.75 | 200 | 3,000 | -0.0 |
05/08/2024 |
13.60
|
400 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
02/08/2024 |
13.15
|
3,500 | 13.65 | 14.10 | 13.10 | 300 | 100 | 0.0 |
01/08/2024 |
13.60
|
5,700 | 14.20 | 14.30 | 13.60 | 100 | 3,100 | -0.0 |
31/07/2024 |
14
|
4,500 | 13.85 | 14.35 | 13.85 | 0 | 500 | -0.0 |
30/07/2024 |
13.85
|
400 | 13.80 | 13.95 | 13.20 | 0 | 100 | -0.0 |
29/07/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 100 | -0.0 |
26/07/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
25/07/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
24/07/2024 |
13.55
|
1,700 | 13.40 | 13.55 | 13 | 0 | 200 | -0.0 |
23/07/2024 |
13.50
|
4,600 | 13.60 | 14.20 | 13.50 | 3,700 | 400 | 0.0 |
22/07/2024 |
13.65
|
2,000 | 13.20 | 13.65 | 13.20 | 0 | 1,000 | -0.0 |
19/07/2024 |
13.70
|
1,300 | 14.35 | 14.35 | 13.70 | 100 | 0 | 0.0 |
18/07/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
17/07/2024 |
14.40
|
7,200 | 14 | 14.50 | 14 | 2,600 | 500 | 0.0 |
16/07/2024 |
14.35
|
16,300 | 14.50 | 14.50 | 14.05 | 700 | 3,200 | -0.0 |
15/07/2024 |
14.80
|
600 | 14.50 | 14.80 | 14.50 | 0 | 400 | -0.0 |
12/07/2024 |
14.50
|
10,600 | 14.90 | 14.90 | 14.10 | 0 | 10,100 | -0.1 |
11/07/2024 |
14.90
|
41,400 | 15.30 | 15.40 | 14.50 | 500 | 32,700 | -0.5 |
10/07/2024 |
15.35
|
2,000 | 15.35 | 15.35 | 15.10 | 0 | 1,300 | -0.0 |
09/07/2024 |
15.30
|
10,600 | 15.50 | 15.70 | 15.20 | 0 | 0 | 0 |
08/07/2024 |
15.50
|
7,100 | 15.35 | 15.90 | 15.20 | 500 | 3,600 | -0.0 |
05/07/2024 |
16.10
|
8,500 | 16.05 | 16.10 | 15.50 | 0 | 2,400 | -0.0 |
04/07/2024 |
16.55
|
2,100 | 16.05 | 16.60 | 15.80 | 0 | 1,600 | -0.0 |
03/07/2024 |
16.05
|
2,100 | 16 | 16.05 | 16 | 0 | 0 | 0 |