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% | 142,600 | -6,000 | -0.1 |
12.10
12.70
12.30
|
2 tháng
(2024-07-22) |
0 | 0% | 226,000 | -12,200 | -0.2 |
12
12.70
12.30
|
3 tháng
(2024-06-21) |
-0.10 | -0.81% | 290,900 | -14,000 | -0.2 |
12
12.70
12.30
|
6 tháng
(2024-03-25) |
0 | 0% | 721,900 | -49,400 | -0.6 |
11.40
12.70
12.30
|
12 tháng
(2023-09-25) |
1.55 | 14.38% | 1,740,400 | -89,100 | -1.1 |
10.66
12.70
12.30
|
24 tháng
(2022-09-30) |
0.48 | 4.02% | 4,605,175 | 300 | 0.0 |
9.58
12.70
12.30
|
36 tháng
(2021-10-05) |
3.16 | 34.55% | 6,681,740 | 63,900 | 0.9 |
9.06
13.32
12.30
|
60 tháng
(2019-10-16) |
8.06 | 190.41% | 8,981,439 | 5,300 | 0.5 |
3.99
13.32
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
12.30
|
2,000 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
18/09/2024 |
12.40
|
24,300 | 12.20 | 12.40 | 12 | 0 | 0 | 0 |
17/09/2024 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
16/09/2024 |
12.20
|
25,600 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
13/09/2024 |
12.40
|
2,400 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 |
12/09/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
11/09/2024 |
12.60
|
300 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
10/09/2024 |
12.40
|
1,900 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
09/09/2024 |
12.40
|
3,500 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
06/09/2024 |
12.30
|
2,000 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
05/09/2024 |
12.40
|
3,100 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 |
04/09/2024 |
12.30
|
22,700 | 12.30 | 12.40 | 12.30 | 0 | 3,000 | -0.0 |
30/08/2024 |
12.10
|
15,200 | 12.70 | 12.70 | 12.10 | 0 | 0 | 0 |
29/08/2024 |
12.60
|
7,300 | 12.60 | 12.70 | 12.60 | 0 | 2,300 | -0.0 |
28/08/2024 |
12.50
|
1,100 | 12.70 | 12.70 | 12.50 | 0 | 700 | -0.0 |
27/08/2024 |
12.50
|
13,000 | 12.30 | 12.70 | 12.30 | 0 | 0 | 0 |
26/08/2024 |
12.20
|
5,700 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
23/08/2024 |
12.20
|
1,700 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
22/08/2024 |
12.20
|
1,600 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
21/08/2024 |
12.30
|
9,000 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
20/08/2024 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
19/08/2024 |
12.30
|
1,000 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
16/08/2024 |
12.30
|
2,100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
15/08/2024 |
12.30
|
2,000 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
14/08/2024 |
12.20
|
2,500 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
13/08/2024 |
12.30
|
7,200 | 12.30 | 12.30 | 12 | 0 | 2,000 | -0.0 |
12/08/2024 |
12.40
|
3,500 | 12.30 | 12.40 | 12.30 | 0 | 2,400 | -0.0 |
09/08/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
08/08/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
07/08/2024 |
12.20
|
2,000 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
06/08/2024 |
12.20
|
300 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
05/08/2024 |
12.30
|
5,400 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 |
02/08/2024 |
12.30
|
9,400 | 12.30 | 12.30 | 12.30 | 0 | 1,800 | -0.0 |
01/08/2024 |
12.20
|
1,100 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
31/07/2024 |
12.30
|
200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
30/07/2024 |
12.30
|
7,000 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
29/07/2024 |
12
|
6,500 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
26/07/2024 |
12.10
|
15,000 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
25/07/2024 |
12.40
|
2,000 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
24/07/2024 |
12.40
|
2,700 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 |
23/07/2024 |
12.30
|
9,000 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
22/07/2024 |
12.30
|
4,500 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
19/07/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
18/07/2024 |
12.40
|
1,000 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
17/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
16/07/2024 |
12.60
|
900 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
15/07/2024 |
12.40
|
300 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
12/07/2024 |
12
|
10,800 | 12.40 | 12.50 | 12 | 0 | 0 | 0 |
11/07/2024 |
12
|
1,300 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
10/07/2024 |
12.40
|
1,300 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
09/07/2024 |
12.40
|
3,200 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
08/07/2024 |
12.50
|
2,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
05/07/2024 |
12.50
|
2,400 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
04/07/2024 |
12.40
|
5,000 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
03/07/2024 |
12.30
|
2,300 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
02/07/2024 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
01/07/2024 |
12.40
|
500 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
28/06/2024 |
12.20
|
1,000 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
27/06/2024 |
12.60
|
800 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
26/06/2024 |
12.60
|
4,800 | 12.70 | 12.70 | 12.60 | 0 | 1,800 | -0.0 |
25/06/2024 |
12.70
|
13,100 | 12.30 | 12.70 | 12.30 | 0 | 0 | 0 |
24/06/2024 |
12.40
|
14,100 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
21/06/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
20/06/2024 |
12.40
|
700 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
19/06/2024 |
12.40
|
7,600 | 12.40 | 12.40 | 12.10 | 0 | 2,000 | -0.0 |
18/06/2024 |
12.20
|
1,000 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
17/06/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
14/06/2024 |
12.40
|
800 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
13/06/2024 |
12.40
|
3,700 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
12/06/2024 |
12.10
|
7,200 | 12.30 | 12.40 | 12.10 | 0 | 2,000 | -0.0 |
11/06/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
10/06/2024 |
12.20
|
23,900 | 12 | 12.20 | 12 | 0 | 1,500 | -0.0 |
07/06/2024 |
11.90
|
1,900 | 12 | 12 | 11.90 | 0 | 0 | 0 |
06/06/2024 |
12
|
2,200 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
05/06/2024 |
11.90
|
3,300 | 11.90 | 11.90 | 11.90 | 0 | 2,000 | -0.0 |
04/06/2024 |
11.90
|
1,500 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
03/06/2024 |
11.90
|
6,600 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
31/05/2024 |
11.90
|
900 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
30/05/2024 |
11.80
|
3,300 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
29/05/2024 |
11.90
|
9,500 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
28/05/2024 |
11.90
|
1,500 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
27/05/2024 |
11.80
|
1,700 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 |
24/05/2024 |
11.80
|
15,800 | 11.90 | 11.90 | 11.80 | 0 | 10,000 | -0.1 |
23/05/2024 |
11.80
|
18,300 | 11.90 | 11.90 | 11.70 | 0 | 18,000 | -0.2 |
22/05/2024 |
11.80
|
20,700 | 11.80 | 12.20 | 11.80 | 0 | 0 | 0 |
21/05/2024 |
11.80
|
4,500 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
20/05/2024 |
11.70
|
5,500 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
17/05/2024 |
11.70
|
2,200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
16/05/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
15/05/2024 |
11.80
|
500 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
14/05/2024 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
13/05/2024 |
11.80
|
900 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
10/05/2024 |
11.90
|
3,900 | 11.70 | 12 | 11.70 | 0 | 0 | 0 |
09/05/2024 |
11.90
|
29,700 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 |
08/05/2024 |
11.60
|
6,200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
07/05/2024 |
11.60
|
9,300 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
06/05/2024 |
11.60
|
5,100 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
03/05/2024 |
11.50
|
800 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
02/05/2024 |
11.40
|
28,100 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
26/04/2024 |
11.40
|
18,300 | 11.40 | 11.50 | 11.10 | 0 | 0 | 0 |