Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 19,100 | 0 | 0 |
12.30
12.50
12.30
|
2 tháng
(2024-07-22) |
1.10 | 9.82% | 262,500 | 0 | 0 |
11
12.50
12.30
|
3 tháng
(2024-06-20) |
0.40 | 3.36% | 301,200 | 0 | 0 |
11
12.50
12.30
|
6 tháng
(2024-03-22) |
2 | 19.42% | 517,400 | 0 | 0 |
10
12.60
12.30
|
12 tháng
(2023-09-25) |
-1 | -7.52% | 1,152,000 | 0 | 0 |
10
13.90
12.30
|
24 tháng
(2022-09-29) |
1.50 | 13.89% | 5,938,777 | 0 | 0 |
9.90
15.90
12.30
|
36 tháng
(2021-10-04) |
3.40 | 38.20% | 6,578,147 | 1,000 | 0.0 |
8.10
15.90
12.30
|
60 tháng
(2019-10-15) |
1.90 | 18.27% | 6,957,710 | 1,000 | 0.0 |
5.90
15.90
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
10.30
|
700 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
24/04/2024 |
10.40
|
7,800 | 10.10 | 10.40 | 9.80 | 0 | 0 | 0 |
23/04/2024 |
10.40
|
3,600 | 10.30 | 10.40 | 9.70 | 0 | 0 | 0 |
22/04/2024 |
10.30
|
1,600 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 |
19/04/2024 |
10.40
|
3,400 | 10.40 | 10.40 | 9.60 | 0 | 0 | 0 |
17/04/2024 |
10.10
|
900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
16/04/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
15/04/2024 |
10.30
|
2,600 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
12/04/2024 |
10.10
|
1,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
11/04/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
10/04/2024 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
09/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
08/04/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
04/04/2024 |
10.60
|
1,400 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
03/04/2024 |
10.60
|
9,200 | 11.50 | 11.50 | 10.60 | 0 | 0 | 0 |
02/04/2024 |
10.60
|
5,200 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
01/04/2024 |
10.50
|
4,700 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 |
29/03/2024 |
10.50
|
200 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
27/03/2024 |
10.30
|
4,500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
26/03/2024 |
11.20
|
4,900 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
25/03/2024 |
11.20
|
11,600 | 10.30 | 11.40 | 10 | 0 | 0 | 0 |
22/03/2024 |
10.30
|
4,900 | 10.20 | 10.30 | 10.30 | 0 | 0 | 0 |
21/03/2024 |
10.20
|
3,700 | 11.30 | 11.30 | 10.20 | 0 | 0 | 0 |
20/03/2024 |
11.30
|
1,300 | 10.10 | 11.50 | 11.30 | 0 | 0 | 0 |
19/03/2024 |
10.10
|
7,400 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
18/03/2024 |
10.30
|
14,500 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
15/03/2024 |
10.70
|
1,900 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
14/03/2024 |
10.80
|
300 | 10.80 | 11.90 | 10.80 | 0 | 0 | 0 |
13/03/2024 |
10.80
|
500 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
12/03/2024 |
10.90
|
900 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
11/03/2024 |
10.90
|
500 | 11.80 | 11.80 | 10.90 | 0 | 0 | 0 |
08/03/2024 |
11.80
|
100 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
07/03/2024 |
12.10
|
2,500 | 11 | 12.10 | 12.10 | 0 | 0 | 0 |
06/03/2024 |
11
|
12,500 | 11 | 12.40 | 11 | 0 | 0 | 0 |
04/03/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
01/03/2024 |
11
|
6,900 | 11.60 | 11.60 | 10.90 | 0 | 0 | 0 |
29/02/2024 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
28/02/2024 |
11.60
|
1,400 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
26/02/2024 |
11.70
|
300 | 11.10 | 11.70 | 11.70 | 0 | 0 | 0 |
23/02/2024 |
11.10
|
10,000 | 11 | 11.80 | 11.10 | 0 | 0 | 0 |
22/02/2024 |
11
|
8,000 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
21/02/2024 |
11.80
|
700 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
20/02/2024 |
11.80
|
300 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
19/02/2024 |
11.80
|
100 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
16/02/2024 |
11.90
|
3,000 | 10.90 | 11.90 | 10.90 | 0 | 0 | 0 |
15/02/2024 |
10.90
|
6,500 | 12 | 12 | 10.90 | 0 | 0 | 0 |
07/02/2024 |
12
|
2,700 | 12 | 12 | 10.60 | 0 | 0 | 0 |
06/02/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
02/02/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
01/02/2024 |
12
|
400 | 11.60 | 12 | 12 | 0 | 0 | 0 |
31/01/2024 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
30/01/2024 |
11.60
|
400 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
29/01/2024 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
26/01/2024 |
11.80
|
7,200 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
25/01/2024 |
11.80
|
10,100 | 12 | 12 | 11.80 | 0 | 0 | 0 |
24/01/2024 |
12
|
100 | 11.70 | 12 | 12 | 0 | 0 | 0 |
23/01/2024 |
11.70
|
100 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
22/01/2024 |
11.80
|
200 | 12 | 12 | 11.80 | 0 | 0 | 0 |
19/01/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
18/01/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
17/01/2024 |
12
|
100 | 11.90 | 12 | 12 | 0 | 0 | 0 |
16/01/2024 |
11.90
|
100 | 11.70 | 11.90 | 11.90 | 0 | 0 | 0 |
15/01/2024 |
11.70
|
200 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
12/01/2024 |
11.70
|
1,800 | 12.10 | 12.10 | 11.70 | 0 | 0 | 0 |
11/01/2024 |
12.10
|
700 | 12 | 12.10 | 12 | 0 | 0 | 0 |
10/01/2024 |
12
|
1,800 | 12.30 | 12.30 | 11.60 | 0 | 0 | 0 |
09/01/2024 |
12.30
|
4,400 | 11.70 | 12.30 | 11.80 | 0 | 0 | 0 |
08/01/2024 |
11.70
|
300 | 12.40 | 12.40 | 11.70 | 0 | 0 | 0 |
05/01/2024 |
12.40
|
4,300 | 12.40 | 12.40 | 11.70 | 0 | 0 | 0 |
04/01/2024 |
12.40
|
800 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 |
03/01/2024 |
12.30
|
1,500 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
02/01/2024 |
12.30
|
1,800 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
29/12/2023 |
12.30
|
800 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
28/12/2023 |
12.30
|
1,700 | 12.20 | 12.40 | 12.30 | 0 | 0 | 0 |
27/12/2023 |
12.20
|
5,700 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
26/12/2023 |
12.30
|
6,700 | 12.20 | 12.30 | 11.70 | 0 | 0 | 0 |
25/12/2023 |
12.20
|
5,600 | 12.40 | 12.40 | 11.70 | 0 | 0 | 0 |
22/12/2023 |
12.40
|
4,400 | 12.40 | 12.40 | 11.70 | 0 | 0 | 0 |
21/12/2023 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
20/12/2023 |
12.40
|
4,600 | 12.30 | 12.40 | 11.50 | 0 | 0 | 0 |
19/12/2023 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
18/12/2023 |
12.30
|
8,900 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 |
15/12/2023 |
12.30
|
8,100 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
14/12/2023 |
12.40
|
10,000 | 12.30 | 12.40 | 11.70 | 0 | 0 | 0 |
13/12/2023 |
12.30
|
14,700 | 12.10 | 12.40 | 11.50 | 0 | 0 | 0 |
12/12/2023 |
12.10
|
8,000 | 12.50 | 12.50 | 11.40 | 0 | 0 | 0 |
11/12/2023 |
12.50
|
15,600 | 12.40 | 12.60 | 11.10 | 0 | 0 | 0 |
08/12/2023 |
12.40
|
20,600 | 11.50 | 12.40 | 10.50 | 0 | 0 | 0 |
07/12/2023 |
11.50
|
13,400 | 11 | 11.50 | 10.70 | 0 | 0 | 0 |
06/12/2023 |
11
|
16,100 | 11 | 11 | 10.30 | 0 | 0 | 0 |
05/12/2023 |
11
|
13,200 | 10.90 | 11 | 10.30 | 0 | 0 | 0 |
04/12/2023 |
10.90
|
12,500 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
01/12/2023 |
10.90
|
9,000 | 10.70 | 10.90 | 10.30 | 0 | 0 | 0 |
30/11/2023 |
10.70
|
7,700 | 10.90 | 10.90 | 10.30 | 0 | 0 | 0 |
29/11/2023 |
10.90
|
5,000 | 10.60 | 11.10 | 10.30 | 0 | 0 | 0 |
28/11/2023 |
10.60
|
8,000 | 10.90 | 11.10 | 10.30 | 0 | 0 | 0 |
27/11/2023 |
10.90
|
10,400 | 10.70 | 10.90 | 10.10 | 0 | 0 | 0 |
24/11/2023 |
10.70
|
9,800 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
23/11/2023 |
10.70
|
3,700 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
22/11/2023 |
10.90
|
12,900 | 10.70 | 11.20 | 10.20 | 0 | 0 | 0 |