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) |
-0.90 | -6.98% | 301,200 | 0 | 0 |
11.60
13
12
|
2 tháng
(2024-07-22) |
-1 | -7.69% | 421,700 | 1,000 | 0.0 |
11.60
14
12
|
3 tháng
(2024-06-21) |
-2.70 | -18.37% | 1,106,600 | 1,000 | 0.0 |
11.60
14.70
12
|
6 tháng
(2024-03-25) |
-0.50 | -4% | 3,743,300 | 2,800 | 0.0 |
11
15
12
|
12 tháng
(2023-09-25) |
-1.49 | -11.07% | 11,242,500 | 13,000 | 0.2 |
9.49
15
12
|
24 tháng
(2022-09-30) |
2.42 | 25.20% | 21,823,390 | 21,400 | 0.3 |
6.98
18.15
12
|
36 tháng
(2021-10-05) |
-4.54 | -27.43% | 48,860,435 | 21,000 | 0.1 |
6.62
30.45
12
|
60 tháng
(2019-10-16) |
8.56 | 248.57% | 69,944,489 | 21,600 | 0.1 |
3.29
30.45
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
12
|
3,000 | 12.10 | 12.20 | 11.80 | 0 | 0 | 0 |
18/09/2024 |
11.90
|
11,400 | 12 | 12 | 11.90 | 0 | 0 | 0 |
17/09/2024 |
12
|
13,600 | 12.40 | 12.40 | 11.80 | 0 | 0 | 0 |
16/09/2024 |
11.60
|
300 | 12 | 12.50 | 11.60 | 0 | 0 | 0 |
13/09/2024 |
12
|
50,200 | 12.70 | 12.70 | 11.60 | 0 | 0 | 0 |
12/09/2024 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
11/09/2024 |
11.70
|
31,900 | 12.80 | 12.80 | 11.60 | 0 | 0 | 0 |
10/09/2024 |
12.80
|
66,500 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
09/09/2024 |
12.80
|
2,000 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
06/09/2024 |
12.80
|
24,800 | 13.30 | 13.30 | 12.20 | 0 | 0 | 0 |
05/09/2024 |
12.70
|
4,900 | 13 | 13.30 | 12.50 | 0 | 0 | 0 |
04/09/2024 |
12.50
|
4,400 | 12.30 | 12.90 | 12.30 | 0 | 0 | 0 |
30/08/2024 |
12.50
|
5,300 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
29/08/2024 |
12.40
|
11,600 | 13.60 | 13.60 | 12.40 | 0 | 0 | 0 |
28/08/2024 |
12.60
|
10,000 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
27/08/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
26/08/2024 |
12.80
|
2,900 | 12.50 | 13.30 | 12.50 | 0 | 0 | 0 |
23/08/2024 |
12.70
|
2,900 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
22/08/2024 |
12.90
|
24,500 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0 |
21/08/2024 |
12.80
|
20,700 | 13.40 | 13.40 | 12.80 | 0 | 0 | 0 |
20/08/2024 |
12.90
|
10,200 | 13 | 13.50 | 12.80 | 0 | 0 | 0 |
19/08/2024 |
14
|
300 | 13.20 | 14 | 13.20 | 0 | 0 | 0 |
16/08/2024 |
12.90
|
23,100 | 13 | 13 | 12.80 | 0 | 0 | 0 |
15/08/2024 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
14/08/2024 |
12.80
|
200 | 12 | 12.80 | 12 | 0 | 0 | 0 |
13/08/2024 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
12/08/2024 |
12.80
|
6,100 | 12.30 | 12.80 | 12 | 0 | 0 | 0 |
09/08/2024 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
08/08/2024 |
12.80
|
1,300 | 12 | 12.80 | 12 | 0 | 0 | 0 |
07/08/2024 |
12.90
|
1,000 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
06/08/2024 |
12.90
|
8,000 | 12.50 | 12.90 | 12.40 | 0 | 0 | 0 |
05/08/2024 |
12.50
|
13,000 | 12.90 | 13 | 12.50 | 0 | 0 | 0 |
02/08/2024 |
13
|
700 | 13 | 13 | 13 | 0 | 0 | 0 |
01/08/2024 |
13
|
3,500 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
31/07/2024 |
13
|
5,400 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
30/07/2024 |
13.30
|
400 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
29/07/2024 |
13.90
|
1,000 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
26/07/2024 |
13.40
|
8,900 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
25/07/2024 |
12.90
|
8,600 | 12.90 | 13.30 | 12.90 | 0 | 0 | 0 |
24/07/2024 |
13.10
|
2,800 | 13 | 13.20 | 13 | 1,000 | 0 | 0.0 |
23/07/2024 |
13.10
|
7,100 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
22/07/2024 |
13
|
28,800 | 13.30 | 13.50 | 12.60 | 0 | 0 | 0 |
19/07/2024 |
13
|
10,900 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
18/07/2024 |
13.50
|
49,000 | 15.40 | 15.40 | 13 | 0 | 0 | 0 |
17/07/2024 |
13
|
71,300 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
16/07/2024 |
13.90
|
8,200 | 13.80 | 14.20 | 13.80 | 0 | 0 | 0 |
15/07/2024 |
14
|
9,500 | 14.30 | 14.30 | 13.80 | 0 | 0 | 0 |
12/07/2024 |
14.10
|
9,000 | 14 | 14.40 | 14 | 0 | 0 | 0 |
11/07/2024 |
13.90
|
7,900 | 15.50 | 15.50 | 13.70 | 0 | 0 | 0 |
10/07/2024 |
13.80
|
1,900 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
09/07/2024 |
14
|
8,500 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
08/07/2024 |
14
|
16,400 | 13.90 | 14.20 | 13.90 | 0 | 0 | 0 |
05/07/2024 |
14
|
13,400 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
04/07/2024 |
14
|
13,600 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
03/07/2024 |
13.90
|
10,500 | 13.60 | 14 | 13.60 | 0 | 0 | 0 |
02/07/2024 |
13.80
|
18,100 | 14 | 14 | 13.80 | 0 | 0 | 0 |
01/07/2024 |
14
|
8,700 | 13.70 | 14.10 | 13.60 | 0 | 0 | 0 |
28/06/2024 |
14
|
27,900 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
27/06/2024 |
14.10
|
10,800 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
26/06/2024 |
14.20
|
27,400 | 14.30 | 14.50 | 13.90 | 0 | 0 | 0 |
25/06/2024 |
14.40
|
12,000 | 14.60 | 14.60 | 13.90 | 0 | 0 | 0 |
24/06/2024 |
14.40
|
271,600 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
21/06/2024 |
14.70
|
78,300 | 14.50 | 15.20 | 14.50 | 0 | 0 | 0 |
20/06/2024 |
14.60
|
35,300 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
19/06/2024 |
14.50
|
90,900 | 13.90 | 14.50 | 13.90 | 0 | 0 | 0 |
18/06/2024 |
13.90
|
50,800 | 12.20 | 14.50 | 12.20 | 1,600 | 0 | 0.0 |
17/06/2024 |
13.90
|
36,400 | 14.30 | 14.30 | 13.90 | 0 | 0 | 0 |
14/06/2024 |
14.20
|
142,000 | 14.60 | 14.80 | 14 | 0 | 0 | 0 |
13/06/2024 |
14.80
|
73,600 | 15 | 15.10 | 14.50 | 0 | 0 | 0 |
12/06/2024 |
15
|
193,000 | 14.30 | 15 | 14.20 | 0 | 2,000 | -0.0 |
11/06/2024 |
14.20
|
66,100 | 14.50 | 14.60 | 13.80 | 0 | 0 | 0 |
10/06/2024 |
14.20
|
189,300 | 13.20 | 14.60 | 13.10 | 0 | 0 | 0 |
07/06/2024 |
12.90
|
23,800 | 13.10 | 13.20 | 12.60 | 0 | 0 | 0 |
06/06/2024 |
13
|
83,900 | 12.80 | 13.20 | 12.60 | 0 | 0 | 0 |
05/06/2024 |
13.10
|
27,700 | 13.50 | 13.50 | 12.90 | 0 | 0 | 0 |
04/06/2024 |
13
|
23,300 | 13.40 | 13.40 | 12.90 | 0 | 0 | 0 |
03/06/2024 |
13
|
59,100 | 13 | 13.70 | 13 | 0 | 0 | 0 |
31/05/2024 |
13
|
44,200 | 13.80 | 13.80 | 12.80 | 0 | 0 | 0 |
30/05/2024 |
12.90
|
55,200 | 13.20 | 13.40 | 12.60 | 800 | 0 | 0.0 |
29/05/2024 |
13.60
|
161,500 | 13.90 | 14.10 | 13 | 0 | 0 | 0 |
28/05/2024 |
13.90
|
149,700 | 13.50 | 14.40 | 13.10 | 0 | 0 | 0 |
27/05/2024 |
12.80
|
236,400 | 11.40 | 12.80 | 11.40 | 0 | 0 | 0 |
24/05/2024 |
11.10
|
18,000 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
23/05/2024 |
11.40
|
14,600 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 |
22/05/2024 |
11.40
|
9,200 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
21/05/2024 |
11.40
|
27,400 | 11.60 | 11.60 | 11.10 | 0 | 0 | 0 |
20/05/2024 |
11.50
|
11,100 | 12.30 | 12.30 | 11.40 | 0 | 0 | 0 |
17/05/2024 |
11.60
|
13,600 | 12.20 | 12.20 | 11.50 | 0 | 0 | 0 |
16/05/2024 |
12
|
137,700 | 11 | 12.60 | 11 | 0 | 0 | 0 |
15/05/2024 |
11
|
23,400 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
14/05/2024 |
11.20
|
2,800 | 11.10 | 11.40 | 11.10 | 0 | 0 | 0 |
13/05/2024 |
11.20
|
17,300 | 11.30 | 11.80 | 10.90 | 0 | 0 | 0 |
10/05/2024 |
11.30
|
20,500 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
09/05/2024 |
11.40
|
6,600 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
08/05/2024 |
11.40
|
3,900 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
07/05/2024 |
11.60
|
6,100 | 11.50 | 11.60 | 11.20 | 0 | 0 | 0 |
06/05/2024 |
11.70
|
8,700 | 11.40 | 11.80 | 11.30 | 0 | 0 | 0 |
03/05/2024 |
11.50
|
4,200 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
02/05/2024 |
11.20
|
27,200 | 11.90 | 11.90 | 11.20 | 0 | 0 | 0 |
26/04/2024 |
11.50
|
7,900 | 11.80 | 11.80 | 11.30 | 0 | 0 | 0 |