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) |
-0.10 | -0.84% | 76,100 | 1,170 | 0.0 |
11.70
12
11.80
|
2 tháng
(2024-07-22) |
-0.40 | -3.28% | 147,000 | 570 | 0.0 |
11.70
12.20
11.80
|
3 tháng
(2024-06-21) |
-0.50 | -4.07% | 251,500 | 2,970 | 0.0 |
11.70
12.30
11.80
|
6 tháng
(2024-03-25) |
-0.70 | -5.60% | 725,700 | -731 | -0.0 |
11.70
12.70
11.80
|
12 tháng
(2023-09-25) |
-0.94 | -7.41% | 1,623,100 | 5,969 | 0.1 |
11.63
12.74
11.80
|
24 tháng
(2022-09-30) |
-2.71 | -18.69% | 4,617,639 | 4,173 | 0.0 |
11.53
14.51
11.80
|
36 tháng
(2021-10-05) |
-7.24 | -38.01% | 12,632,460 | -21,158 | -0.5 |
11.53
21.79
11.80
|
60 tháng
(2019-10-16) |
-1.66 | -12.30% | 28,567,391 | 4,042 | 0.1 |
11.53
27.55
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
11.80
|
1,300 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
18/09/2024 |
11.80
|
7,400 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
17/09/2024 |
11.80
|
4,300 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
16/09/2024 |
11.80
|
1,100 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
13/09/2024 |
11.90
|
600 | 11.80 | 11.90 | 11.80 | 70 | 0 | 0.0 |
12/09/2024 |
11.80
|
3,200 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
11/09/2024 |
11.80
|
7,300 | 11.70 | 11.80 | 11.60 | 200 | 0 | 0.0 |
10/09/2024 |
11.70
|
5,200 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
09/09/2024 |
11.90
|
2,900 | 11.80 | 11.90 | 11.80 | 0 | 100 | -0.0 |
06/09/2024 |
11.80
|
4,300 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
05/09/2024 |
11.80
|
4,600 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
04/09/2024 |
11.80
|
4,000 | 12 | 12 | 11.70 | 0 | 0 | 0 |
30/08/2024 |
11.90
|
1,400 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
29/08/2024 |
12
|
3,100 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
28/08/2024 |
12
|
1,500 | 12 | 12 | 11.90 | 0 | 0 | 0 |
27/08/2024 |
12
|
5,300 | 11.90 | 12.10 | 11.90 | 500 | 0 | 0.0 |
26/08/2024 |
11.90
|
5,500 | 12 | 12 | 11.90 | 0 | 0 | 0 |
23/08/2024 |
12
|
3,600 | 11.90 | 12 | 11.90 | 500 | 0 | 0.0 |
22/08/2024 |
11.90
|
3,100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
21/08/2024 |
11.90
|
3,300 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
20/08/2024 |
11.90
|
3,700 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
19/08/2024 |
11.90
|
3,800 | 11.90 | 12 | 11.80 | 0 | 100 | -0.0 |
16/08/2024 |
11.90
|
1,400 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 |
15/08/2024 |
11.80
|
1,500 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
14/08/2024 |
11.80
|
1,900 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
13/08/2024 |
11.70
|
1,000 | 11.60 | 11.80 | 11.60 | 0 | 300 | -0.0 |
12/08/2024 |
11.70
|
1,400 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
09/08/2024 |
11.80
|
2,700 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
08/08/2024 |
11.80
|
4,500 | 11.90 | 11.90 | 11.60 | 300 | 0 | 0.0 |
07/08/2024 |
11.90
|
3,400 | 11.80 | 11.90 | 11.80 | 100 | 0 | 0.0 |
06/08/2024 |
11.80
|
8,700 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
05/08/2024 |
11.80
|
6,300 | 12 | 12 | 11.70 | 0 | 0 | 0 |
02/08/2024 |
12
|
2,200 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
01/08/2024 |
11.90
|
1,500 | 12 | 12 | 11.90 | 0 | 0 | 0 |
31/07/2024 |
12
|
2,200 | 12 | 12 | 11.90 | 0 | 300 | -0.0 |
30/07/2024 |
12
|
2,700 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
29/07/2024 |
12.10
|
4,700 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
26/07/2024 |
12.10
|
3,600 | 12.10 | 12.10 | 12 | 0 | 200 | -0.0 |
25/07/2024 |
12.10
|
1,200 | 12 | 12.10 | 12 | 0 | 0 | 0 |
24/07/2024 |
12
|
7,600 | 12 | 12.10 | 11.80 | 0 | 0 | 0 |
23/07/2024 |
12
|
4,600 | 12.20 | 12.20 | 12 | 0 | 100 | -0.0 |
22/07/2024 |
12.20
|
4,000 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
19/07/2024 |
12.20
|
6,400 | 12.30 | 12.30 | 12.10 | 500 | 300 | 0.0 |
18/07/2024 |
12.30
|
2,500 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
17/07/2024 |
12.20
|
12,700 | 12.30 | 12.40 | 12.20 | 0 | 300 | -0.0 |
16/07/2024 |
12.20
|
4,800 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
15/07/2024 |
12.10
|
2,800 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
12/07/2024 |
12.20
|
1,700 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
11/07/2024 |
12.20
|
4,800 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
10/07/2024 |
12.20
|
6,600 | 12.20 | 12.20 | 12.10 | 600 | 0 | 0.0 |
09/07/2024 |
12.20
|
6,600 | 12.20 | 12.20 | 12.20 | 100 | 0 | 0.0 |
08/07/2024 |
12.20
|
2,000 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
05/07/2024 |
12.20
|
4,800 | 12.20 | 12.30 | 12.20 | 0 | 300 | -0.0 |
04/07/2024 |
12.20
|
11,000 | 12.20 | 12.20 | 11.90 | 900 | 0 | 0.0 |
03/07/2024 |
12.20
|
2,800 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
02/07/2024 |
12.20
|
2,800 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 |
01/07/2024 |
12.10
|
4,400 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
28/06/2024 |
12.20
|
1,500 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
27/06/2024 |
12.30
|
8,500 | 12.30 | 12.40 | 12.10 | 300 | 300 | -0 |
26/06/2024 |
12.30
|
2,300 | 12.20 | 12.30 | 12.20 | 100 | 0 | 0.0 |
25/06/2024 |
12.20
|
2,300 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
24/06/2024 |
12.10
|
9,900 | 12.30 | 12.40 | 12.10 | 0 | 100 | -0.0 |
21/06/2024 |
12.30
|
3,300 | 12.30 | 12.40 | 12.30 | 1,200 | 0 | 0.0 |
20/06/2024 |
12.30
|
1,300 | 12.20 | 12.30 | 12.20 | 300 | 0 | 0.0 |
19/06/2024 |
12.20
|
6,100 | 12.30 | 12.40 | 12.20 | 500 | 300 | 0.0 |
18/06/2024 |
12.30
|
5,900 | 12.20 | 12.30 | 12.20 | 0 | 6 | -0.0 |
17/06/2024 |
12.20
|
4,900 | 12.30 | 12.40 | 12.20 | 100 | 121 | -0.0 |
14/06/2024 |
12.30
|
7,300 | 12.30 | 12.50 | 12.30 | 500 | 0 | 0.0 |
13/06/2024 |
12.30
|
16,500 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
12/06/2024 |
12.40
|
4,400 | 12.40 | 12.50 | 12.30 | 0 | 300 | -0.0 |
11/06/2024 |
12.40
|
3,800 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
10/06/2024 |
12.30
|
13,900 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
07/06/2024 |
12.50
|
19,300 | 12.30 | 12.60 | 12.30 | 0 | 0 | 0 |
06/06/2024 |
12.30
|
3,000 | 12.30 | 12.40 | 12.20 | 0 | 56 | -0.0 |
05/06/2024 |
12.30
|
10,000 | 12.30 | 12.30 | 12.20 | 100 | 0 | 0.0 |
04/06/2024 |
12.30
|
6,900 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
03/06/2024 |
12.30
|
5,900 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
31/05/2024 |
12.20
|
8,200 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
30/05/2024 |
12.50
|
5,000 | 12.60 | 12.60 | 12.30 | 0 | 300 | -0.0 |
29/05/2024 |
12.60
|
13,100 | 12.50 | 12.60 | 12.40 | 0 | 600 | -0.0 |
28/05/2024 |
12.50
|
9,300 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
27/05/2024 |
12.50
|
5,800 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
24/05/2024 |
12.30
|
21,300 | 12.40 | 12.50 | 12 | 1,000 | 0 | 0.0 |
23/05/2024 |
12.40
|
10,600 | 12.50 | 12.70 | 12.30 | 0 | 0 | 0 |
22/05/2024 |
12.70
|
27,800 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
21/05/2024 |
12.70
|
21,500 | 12.70 | 12.80 | 12.70 | 500 | 0 | 0.0 |
20/05/2024 |
12.70
|
50,000 | 12.20 | 13.30 | 12.20 | 0 | 600 | -0.0 |
17/05/2024 |
12.20
|
5,600 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
16/05/2024 |
12.30
|
4,900 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
15/05/2024 |
12.20
|
2,600 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
14/05/2024 |
12.20
|
5,800 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
13/05/2024 |
12.20
|
1,100 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
10/05/2024 |
12.30
|
4,500 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
09/05/2024 |
12.20
|
7,800 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
08/05/2024 |
12.20
|
4,500 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
07/05/2024 |
12.20
|
6,200 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 |
06/05/2024 |
12.20
|
7,600 | 12.10 | 12.20 | 12 | 600 | 0 | 0 |
03/05/2024 |
12.10
|
2,900 | 12.20 | 12.30 | 12.10 | 0 | 100 | -0.0 |
02/05/2024 |
12.20
|
2,800 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
26/04/2024 |
12.30
|
900 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |