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) |
-0.10 | -0.75% | 10,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-20) |
-1.70 | -11.33% | 74,600 | 0 | 0 |
11.40
15
13.30
|
6 tháng
(2024-03-22) |
-1 | -6.99% | 853,621 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-29) |
5.50 | 70.51% | 3,486,780 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-04) |
1.82 | 15.80% | 10,309,745 | -1,277 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-15) |
9.24 | 227.37% | 20,933,553 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
24/04/2024 |
13.60
|
15,302 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
23/04/2024 |
13.50
|
3,301 | 14.30 | 14.30 | 13.50 | 0 | 0 | 0 |
22/04/2024 |
13.80
|
7,901 | 13.60 | 14 | 13.50 | 0 | 0 | 0 |
19/04/2024 |
14.10
|
64,221 | 13.50 | 14.10 | 13.40 | 0 | 0 | 0 |
17/04/2024 |
13.70
|
9,075 | 11.20 | 14.10 | 11.20 | 0 | 0 | 0 |
16/04/2024 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
15/04/2024 |
12.80
|
2,400 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
12/04/2024 |
14
|
358 | 13.80 | 14 | 13.50 | 0 | 0 | 0 |
11/04/2024 |
13.50
|
200 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
10/04/2024 |
12.80
|
600 | 13.90 | 13.90 | 12.80 | 0 | 0 | 0 |
09/04/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
08/04/2024 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
05/04/2024 |
14.20
|
5,270 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
04/04/2024 |
14.20
|
5,443 | 14.50 | 14.50 | 12.40 | 0 | 0 | 0 |
03/04/2024 |
14.50
|
5,700 | 14 | 14.50 | 14 | 0 | 0 | 0 |
02/04/2024 |
14.50
|
21,629 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
01/04/2024 |
14.50
|
34,741 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
29/03/2024 |
14.30
|
21,073 | 14.10 | 14.30 | 14.10 | 0 | 0 | 0 |
28/03/2024 |
14.10
|
21,942 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
27/03/2024 |
14.20
|
30,100 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
26/03/2024 |
14.30
|
23,100 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
25/03/2024 |
14.30
|
15,500 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
22/03/2024 |
14.30
|
89,391 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 |
21/03/2024 |
14.20
|
34,569 | 14.10 | 14.60 | 14.10 | 0 | 0 | 0 |
20/03/2024 |
14.20
|
2,914 | 13.80 | 14.20 | 13.80 | 0 | 0 | 0 |
19/03/2024 |
14.10
|
601 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
18/03/2024 |
14.10
|
10,231 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
15/03/2024 |
14.30
|
101,268 | 14 | 14.30 | 14 | 0 | 0 | 0 |
14/03/2024 |
14
|
7,386 | 14 | 14 | 14 | 0 | 0 | 0 |
13/03/2024 |
14
|
9,000 | 14 | 14.20 | 13.50 | 0 | 0 | 0 |
12/03/2024 |
14
|
24,174 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
11/03/2024 |
13.90
|
219 | 14 | 14 | 13.90 | 0 | 0 | 0 |
08/03/2024 |
14.20
|
56,320 | 13.30 | 14.20 | 11.50 | 0 | 0 | 0 |
07/03/2024 |
13.50
|
86,200 | 13 | 13.50 | 13 | 0 | 0 | 0 |
06/03/2024 |
12.90
|
24,967 | 12.70 | 13.30 | 12.70 | 0 | 0 | 0 |
05/03/2024 |
12.70
|
90,242 | 11.80 | 12.80 | 11.80 | 0 | 0 | 0 |
04/03/2024 |
11.50
|
22,101 | 11 | 11.50 | 11 | 0 | 0 | 0 |
01/03/2024 |
11
|
15,720 | 11 | 11 | 10.90 | 0 | 0 | 0 |
29/02/2024 |
10.50
|
10,400 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
28/02/2024 |
11
|
5,700 | 10.80 | 11 | 10.10 | 0 | 0 | 0 |
27/02/2024 |
10.60
|
10,100 | 10.50 | 10.60 | 10 | 0 | 0 | 0 |
26/02/2024 |
10.50
|
800 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
23/02/2024 |
10
|
15,302 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
22/02/2024 |
10.30
|
17,500 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
21/02/2024 |
10.10
|
44,384 | 9.50 | 10.60 | 9.30 | 0 | 0 | 0 |
20/02/2024 |
9.60
|
22,723 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
19/02/2024 |
9.50
|
24,500 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
16/02/2024 |
9.20
|
26,000 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
15/02/2024 |
9.20
|
2,500 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
07/02/2024 |
9.80
|
22,100 | 9.80 | 10 | 9.10 | 0 | 0 | 0 |
06/02/2024 |
9.20
|
34,936 | 9.40 | 9.50 | 8.60 | 0 | 0 | 0 |
05/02/2024 |
9
|
2,000 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
02/02/2024 |
9.10
|
1,800 | 9 | 9.10 | 9 | 0 | 0 | 0 |
01/02/2024 |
9
|
10,051 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
31/01/2024 |
8.80
|
305 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
30/01/2024 |
9.20
|
2,148 | 8 | 9.20 | 8 | 0 | 1,829 | -0.0 |
29/01/2024 |
9.40
|
71 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
26/01/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
25/01/2024 |
9.40
|
300 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
24/01/2024 |
9.10
|
400 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
23/01/2024 |
9.30
|
6,889 | 8.20 | 9.30 | 8.20 | 0 | 0 | 0 |
22/01/2024 |
9.50
|
8 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
19/01/2024 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
18/01/2024 |
9.40
|
589 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
17/01/2024 |
9.20
|
2,092 | 9 | 9.50 | 8.50 | 0 | 0 | 0 |
16/01/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
15/01/2024 |
9.90
|
1,001 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
12/01/2024 |
9.30
|
1,200 | 9.70 | 9.70 | 8.70 | 0 | 0 | 0 |
11/01/2024 |
9.30
|
1,838 | 9.70 | 9.70 | 8.60 | 0 | 0 | 0 |
10/01/2024 |
9.30
|
700 | 8.50 | 9.40 | 8.50 | 0 | 0 | 0 |
09/01/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
08/01/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
05/01/2024 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
04/01/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
03/01/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
02/01/2024 |
9.80
|
2,400 | 9 | 10 | 9 | 0 | 0 | 0 |
29/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
28/12/2023 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
27/12/2023 |
9.80
|
202 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
26/12/2023 |
10.10
|
2,600 | 8.90 | 10.10 | 8.90 | 0 | 0 | 0 |
25/12/2023 |
8.90
|
800 | 9.30 | 9.30 | 8.30 | 0 | 0 | 0 |
22/12/2023 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
21/12/2023 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
20/12/2023 |
9.30
|
7 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
19/12/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
18/12/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
15/12/2023 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
14/12/2023 |
9.30
|
1,001 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
13/12/2023 |
8.90
|
245 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
12/12/2023 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
11/12/2023 |
8.70
|
112 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
08/12/2023 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
07/12/2023 |
8.60
|
2,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
06/12/2023 |
8.50
|
2,307 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
05/12/2023 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
04/12/2023 |
8.60
|
500 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
01/12/2023 |
8.10
|
46,300 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
30/11/2023 |
8.10
|
18,300 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
29/11/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |