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) |
-0.60 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
12.10
|
62,300 | 12 | 12.10 | 12 | 0 | 0 | 0 |
18/09/2024 |
12
|
222,000 | 12.10 | 12.20 | 11.90 | 0 | 0 | 0 |
17/09/2024 |
12.30
|
48,300 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
16/09/2024 |
12
|
122,900 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
13/09/2024 |
12.50
|
67,900 | 12.10 | 12.50 | 12 | 2,000 | 0 | 0.0 |
12/09/2024 |
12
|
29,000 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
11/09/2024 |
12.20
|
14,300 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
10/09/2024 |
12.20
|
13,200 | 12.10 | 12.20 | 11.90 | 300 | 0 | 0.0 |
09/09/2024 |
12.20
|
1,800 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
06/09/2024 |
12.20
|
30,300 | 12 | 12.20 | 12 | 0 | 1,300 | -0.0 |
05/09/2024 |
12.20
|
4,400 | 12 | 12.30 | 12 | 0 | 400 | -0.0 |
04/09/2024 |
12.10
|
19,600 | 12.30 | 12.30 | 12 | 0 | 1,400 | -0.0 |
30/08/2024 |
12.30
|
10,700 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
29/08/2024 |
12.10
|
182,600 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
28/08/2024 |
12
|
35,800 | 12.50 | 12.50 | 11.90 | 1,100 | 0 | 0.0 |
27/08/2024 |
12
|
30,600 | 12.20 | 12.30 | 12 | 1,500 | 0 | 0.0 |
26/08/2024 |
12.10
|
47,200 | 12.50 | 12.50 | 12.10 | 1,000 | 0 | 0.0 |
23/08/2024 |
12.50
|
16,000 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
22/08/2024 |
12.50
|
2,800 | 12.70 | 12.80 | 12.40 | 0 | 0 | 0 |
21/08/2024 |
12.50
|
17,800 | 12.60 | 12.60 | 12.50 | 500 | 0 | 0.0 |
20/08/2024 |
12.70
|
4,200 | 12.50 | 12.70 | 12.50 | 200 | 0 | 0.0 |
19/08/2024 |
12.70
|
14,300 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
16/08/2024 |
12.70
|
32,600 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
15/08/2024 |
12.50
|
18,500 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
14/08/2024 |
12.60
|
65,000 | 12.40 | 12.60 | 12.30 | 100 | 0 | 0.0 |
13/08/2024 |
12.50
|
31,100 | 12.50 | 12.60 | 12.50 | 600 | 0 | 0.0 |
12/08/2024 |
12.60
|
28,800 | 12.30 | 12.60 | 12.30 | 1,000 | 0 | 0.0 |
09/08/2024 |
12.60
|
34,000 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
08/08/2024 |
12.50
|
11,800 | 12.50 | 12.70 | 12.40 | 500 | 0 | 0.0 |
07/08/2024 |
12.70
|
26,800 | 12.50 | 12.70 | 12.40 | 700 | 0 | 0.0 |
06/08/2024 |
12.50
|
36,300 | 12 | 12.90 | 12 | 0 | 1,800 | -0.0 |
05/08/2024 |
12.40
|
55,600 | 12.80 | 13.10 | 12.40 | 0 | 1,900 | -0.0 |
02/08/2024 |
12.80
|
24,900 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
01/08/2024 |
12.80
|
46,400 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |
31/07/2024 |
12.70
|
146,800 | 13 | 13 | 12.30 | 3,300 | 800 | 0.0 |
30/07/2024 |
13.10
|
9,500 | 13 | 13.10 | 12.90 | 56 | 2,564 | -0.0 |
29/07/2024 |
13
|
6,700 | 13.30 | 13.30 | 13 | 0 | 100 | -0.0 |
26/07/2024 |
13.30
|
102,900 | 12.80 | 14 | 12.60 | 0 | 700 | -0.0 |
25/07/2024 |
12.80
|
109,800 | 12.70 | 12.80 | 12.60 | 0 | 100 | -0.0 |
24/07/2024 |
12.50
|
30,000 | 12.20 | 12.70 | 12.10 | 0 | 0 | 0 |
23/07/2024 |
12.20
|
19,500 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
22/07/2024 |
12.50
|
35,500 | 12.30 | 12.50 | 12.30 | 500 | 50 | 0.0 |
19/07/2024 |
12.50
|
12,600 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
18/07/2024 |
12.50
|
7,800 | 12.30 | 12.50 | 12.30 | 500 | 0 | 0.0 |
17/07/2024 |
12.30
|
89,500 | 12.60 | 12.70 | 12 | 4,200 | 0 | 0.1 |
16/07/2024 |
12.70
|
20,500 | 12.60 | 12.70 | 12.50 | 0 | 500 | -0.0 |
15/07/2024 |
12.60
|
21,200 | 12.50 | 12.60 | 12.50 | 0 | 2,134 | -0.0 |
12/07/2024 |
12.70
|
21,200 | 12.80 | 12.90 | 12.40 | 0 | 5,354 | -0.1 |
11/07/2024 |
12.80
|
24,000 | 12.50 | 12.80 | 12.50 | 0 | 200 | -0.0 |
10/07/2024 |
12.70
|
26,100 | 12.60 | 12.80 | 12.40 | 900 | 600 | 0.0 |
09/07/2024 |
12.60
|
48,300 | 13 | 13 | 12.50 | 0 | 400 | -0.0 |
08/07/2024 |
12.70
|
173,600 | 11.90 | 13 | 11.90 | 1,200 | 1,300 | -0.0 |
05/07/2024 |
11.90
|
31,500 | 11.80 | 11.90 | 11.70 | 500 | 1,300 | -0.0 |
04/07/2024 |
11.90
|
19,700 | 12 | 12 | 11.80 | 600 | 0 | 0.0 |
03/07/2024 |
12
|
53,100 | 11.90 | 12.10 | 11.80 | 2,300 | 0 | 0.0 |
02/07/2024 |
12
|
18,700 | 12 | 12.30 | 11.90 | 300 | 200 | 0.0 |
01/07/2024 |
12.20
|
75,800 | 11.90 | 12.40 | 11.70 | 1,000 | 13,800 | -0.2 |
28/06/2024 |
11.90
|
122,800 | 12 | 12 | 11.60 | 21,900 | 1,500 | 0.2 |
27/06/2024 |
12
|
29,000 | 12 | 12 | 11.80 | 100 | 2,000 | -0.0 |
26/06/2024 |
12
|
39,900 | 12.10 | 12.10 | 11.90 | 1,000 | 0 | 0.0 |
25/06/2024 |
12.20
|
117,100 | 12 | 12.20 | 12 | 18,500 | 0 | 0.2 |
24/06/2024 |
11.90
|
76,700 | 12.30 | 12.30 | 11.60 | 11,000 | 600 | 0.1 |
21/06/2024 |
12
|
35,400 | 12 | 12.20 | 11.90 | 0 | 1,000 | -0.0 |
20/06/2024 |
12.10
|
35,700 | 12.30 | 12.30 | 11.90 | 2,000 | 1,100 | 0.0 |
19/06/2024 |
11.90
|
97,000 | 12.10 | 12.10 | 11.90 | 1,200 | 900 | 0.0 |
18/06/2024 |
11.90
|
51,600 | 12 | 12 | 11.90 | 500 | 0 | 0.0 |
17/06/2024 |
11.90
|
190,600 | 12 | 12.10 | 11.80 | 2,000 | 0 | 0.0 |
14/06/2024 |
12.10
|
58,000 | 12.30 | 12.30 | 12.10 | 500 | 500 | -0.0 |
13/06/2024 |
12.30
|
54,900 | 12.50 | 12.50 | 12.20 | 0 | 3,100 | -0.0 |
12/06/2024 |
12.50
|
108,600 | 12.20 | 12.60 | 12.20 | 0 | 0 | 0 |
11/06/2024 |
12.20
|
183,400 | 12.10 | 12.40 | 12.10 | 0 | 200 | -0.0 |
10/06/2024 |
12.10
|
157,800 | 11.60 | 12.40 | 11.60 | 7,300 | 0 | 0.1 |
07/06/2024 |
11.60
|
33,700 | 12.20 | 12.20 | 11.40 | 0 | 0 | 0 |
06/06/2024 |
11.50
|
177,800 | 11.50 | 11.70 | 11.20 | 11,100 | 3,400 | 0.1 |
05/06/2024 |
11.50
|
311,900 | 11.40 | 11.70 | 11.40 | 8,200 | 0 | 0.1 |
04/06/2024 |
11.20
|
48,200 | 11.40 | 11.60 | 11.10 | 2,300 | 0 | 0.0 |
03/06/2024 |
11.50
|
82,100 | 11 | 11.60 | 11 | 2,700 | 300 | 0.0 |
31/05/2024 |
11
|
86,800 | 10.70 | 11.10 | 10.70 | 0 | 0 | 0 |
30/05/2024 |
10.60
|
41,200 | 10.50 | 10.70 | 10.50 | 400 | 0 | 0.0 |
29/05/2024 |
10.60
|
72,900 | 10.60 | 10.80 | 10.50 | 0 | 400 | -0.0 |
28/05/2024 |
10.50
|
10,800 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
27/05/2024 |
10.60
|
151,500 | 10.10 | 10.60 | 10 | 5,700 | 0 | 0.1 |
24/05/2024 |
10
|
168,400 | 10.50 | 10.50 | 9.90 | 42,500 | 1,500 | 0.4 |
23/05/2024 |
10.30
|
33,300 | 10.10 | 10.60 | 10.10 | 6,100 | 5,500 | 0.0 |
22/05/2024 |
10.50
|
154,900 | 10.90 | 10.90 | 10.40 | 51,000 | 0 | 0.5 |
21/05/2024 |
10.70
|
28,300 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
20/05/2024 |
10.70
|
188,400 | 10.50 | 10.80 | 10.50 | 35,300 | 0 | 0.4 |
17/05/2024 |
10.50
|
56,100 | 11.10 | 11.10 | 10.50 | 5,100 | 600 | 0.0 |
16/05/2024 |
11
|
172,800 | 11 | 11.20 | 10.60 | 7,300 | 900 | 0.1 |
15/05/2024 |
10.90
|
95,200 | 11.60 | 12 | 10.70 | 0 | 20 | -0.0 |
14/05/2024 |
11.20
|
505,400 | 10.40 | 11.20 | 10.40 | 5,600 | 600 | 0.1 |
13/05/2024 |
10.20
|
135,600 | 9.80 | 10.40 | 9.80 | 9,100 | 0 | 0.1 |
10/05/2024 |
9.70
|
43,800 | 9.40 | 9.70 | 9.40 | 3,500 | 800 | 0.0 |
09/05/2024 |
9.50
|
132,900 | 9.30 | 9.60 | 9.20 | 6,200 | 0 | 0.1 |
08/05/2024 |
9.30
|
89,100 | 9.10 | 9.40 | 9.10 | 0 | 700 | -0.0 |
07/05/2024 |
9.30
|
196,200 | 9.20 | 9.30 | 9.10 | 52,400 | 0 | 0.5 |
06/05/2024 |
9.20
|
193,800 | 9.20 | 9.20 | 9 | 6,500 | 900 | 0 |
03/05/2024 |
9.20
|
54,300 | 9.10 | 9.20 | 9 | 2,300 | 5 | 0.0 |
02/05/2024 |
9.10
|
6,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
26/04/2024 |
9.10
|
52,700 | 8.60 | 9.30 | 8.40 | 4,200 | 105 | 0.0 |