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) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-20) |
0.55 | 5.05% | 848,900 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-22) |
-1.05 | -8.40% | 919,000 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-25) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-09-29) |
-3.53 | -23.54% | 1,140,000 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-04) |
0.03 | 0.30% | 2,751,300 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-15) |
0.60 | 5.52% | 3,810,720 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
11.60
|
19,600 | 11.30 | 11.70 | 11.30 | 0 | 0 | 0 |
24/04/2024 |
10.95
|
400 | 12.10 | 12.10 | 10.95 | 0 | 0 | 0 |
23/04/2024 |
11.40
|
2,300 | 12.05 | 12.05 | 11.40 | 0 | 0 | 0 |
22/04/2024 |
11.40
|
1,000 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
19/04/2024 |
12.25
|
800 | 12.40 | 12.40 | 12.25 | 0 | 0 | 0 |
17/04/2024 |
12.40
|
3,200 | 11.10 | 12.40 | 11.10 | 0 | 0 | 0 |
16/04/2024 |
11.90
|
1,000 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
15/04/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
12/04/2024 |
12.75
|
3,200 | 11.45 | 12.85 | 11.30 | 0 | 0 | 0 |
11/04/2024 |
12.15
|
1,200 | 12.10 | 12.15 | 12.10 | 0 | 0 | 0 |
10/04/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
09/04/2024 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
08/04/2024 |
12.50
|
1,400 | 12.05 | 12.50 | 12.05 | 0 | 0 | 0 |
05/04/2024 |
12.95
|
100 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
04/04/2024 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
03/04/2024 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
02/04/2024 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
01/04/2024 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
29/03/2024 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
28/03/2024 |
13.05
|
100 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
26/03/2024 |
12.30
|
500 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
25/03/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
22/03/2024 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
21/03/2024 |
12.50
|
1,200 | 12.50 | 12.75 | 12.50 | 0 | 0 | 0 |
20/03/2024 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
19/03/2024 |
12.50
|
200 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
18/03/2024 |
12.20
|
500 | 12.85 | 12.85 | 12.20 | 0 | 0 | 0 |
15/03/2024 |
12.85
|
100 | 12.95 | 12.95 | 12.85 | 0 | 0 | 0 |
14/03/2024 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
13/03/2024 |
12.95
|
100 | 13 | 13 | 12.95 | 0 | 0 | 0 |
12/03/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
11/03/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
08/03/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
07/03/2024 |
13
|
200 | 13.05 | 13.05 | 12.95 | 0 | 0 | 0 |
06/03/2024 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
05/03/2024 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
04/03/2024 |
13.05
|
200 | 12.90 | 13.05 | 13.05 | 0 | 0 | 0 |
01/03/2024 |
12.90
|
500 | 12.30 | 12.90 | 12.80 | 0 | 0 | 0 |
29/02/2024 |
12.30
|
1,200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
28/02/2024 |
12.30
|
900 | 13.10 | 13.10 | 12.20 | 0 | 0 | 0 |
27/02/2024 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
26/02/2024 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
23/02/2024 |
13.10
|
300 | 13.15 | 13.15 | 13.10 | 0 | 0 | 0 |
22/02/2024 |
13.15
|
400 | 12.45 | 13.15 | 12.45 | 0 | 0 | 0 |
21/02/2024 |
12.45
|
200 | 13.35 | 13.35 | 12.45 | 0 | 0 | 0 |
20/02/2024 |
13.35
|
800 | 13.45 | 13.45 | 12.55 | 0 | 0 | 0 |
19/02/2024 |
13.45
|
200 | 12.65 | 13.45 | 13.45 | 0 | 0 | 0 |
16/02/2024 |
12.65
|
300 | 13.60 | 13.60 | 12.65 | 0 | 0 | 0 |
15/02/2024 |
13.60
|
3,100 | 13.80 | 13.80 | 12.85 | 0 | 0 | 0 |
07/02/2024 |
13.80
|
100 | 13.10 | 13.80 | 13.80 | 0 | 0 | 0 |
06/02/2024 |
13.10
|
6,300 | 12.40 | 13.20 | 11.80 | 0 | 0 | 0 |
05/02/2024 |
12.40
|
2,500 | 12.50 | 13.30 | 11.70 | 0 | 0 | 0 |
02/02/2024 |
12.50
|
800 | 13.25 | 13.95 | 12.50 | 0 | 0 | 0 |
01/02/2024 |
13.25
|
700 | 14.20 | 14.20 | 13.25 | 0 | 0 | 0 |
31/01/2024 |
14.20
|
200 | 14.30 | 14.30 | 13.30 | 0 | 0 | 0 |
30/01/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
29/01/2024 |
14.30
|
1,500 | 13.50 | 14.40 | 12.60 | 0 | 0 | 0 |
26/01/2024 |
13.50
|
600 | 14.50 | 14.50 | 13.50 | 0 | 0 | 0 |
25/01/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
24/01/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
23/01/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
22/01/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
19/01/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
18/01/2024 |
14.50
|
300 | 14.80 | 14.80 | 13.80 | 0 | 0 | 0 |
17/01/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
16/01/2024 |
14.80
|
3,000 | 13.90 | 14.80 | 12.95 | 0 | 0 | 0 |
15/01/2024 |
13.90
|
200 | 14.90 | 14.90 | 13.90 | 0 | 0 | 0 |
12/01/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
11/01/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
10/01/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
09/01/2024 |
14.90
|
1,600 | 15 | 15 | 14.90 | 0 | 0 | 0 |
08/01/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
05/01/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
04/01/2024 |
15
|
800 | 14.90 | 15 | 14.95 | 0 | 0 | 0 |
03/01/2024 |
14.90
|
700 | 14 | 14.95 | 14 | 0 | 0 | 0 |
02/01/2024 |
14
|
15,400 | 14.05 | 14.05 | 13.10 | 0 | 0 | 0 |
29/12/2023 |
14.05
|
4,900 | 13.15 | 14.05 | 13 | 0 | 0 | 0 |
28/12/2023 |
13.15
|
100 | 12.45 | 13.15 | 13.15 | 0 | 0 | 0 |
27/12/2023 |
12.45
|
100 | 13.10 | 13.10 | 12.45 | 0 | 0 | 0 |
26/12/2023 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
25/12/2023 |
13.10
|
700 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
22/12/2023 |
13.30
|
700 | 12.95 | 13.75 | 12.40 | 0 | 0 | 0 |
21/12/2023 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
20/12/2023 |
12.95
|
400 | 13.05 | 13.05 | 12.30 | 0 | 0 | 0 |
19/12/2023 |
13.05
|
100 | 12.50 | 13.05 | 13.05 | 0 | 0 | 0 |
18/12/2023 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
15/12/2023 |
12.50
|
300 | 12.85 | 12.85 | 12.50 | 0 | 0 | 0 |
14/12/2023 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
13/12/2023 |
12.85
|
200 | 12.90 | 12.90 | 12.25 | 0 | 0 | 0 |
11/12/2023 |
12.90
|
2,400 | 12.95 | 12.95 | 12.25 | 0 | 0 | 0 |
08/12/2023 |
12.95
|
400 | 12.90 | 12.95 | 12.10 | 0 | 0 | 0 |
07/12/2023 |
12.90
|
200 | 12.75 | 12.90 | 12.35 | 0 | 0 | 0 |
06/12/2023 |
12.75
|
700 | 12.30 | 12.90 | 12.05 | 0 | 0 | 0 |
05/12/2023 |
12.30
|
1,000 | 12.55 | 13.20 | 11.80 | 0 | 0 | 0 |
04/12/2023 |
12.55
|
100 | 12.65 | 12.65 | 12.55 | 0 | 0 | 0 |
01/12/2023 |
12.65
|
1,900 | 13.55 | 13.55 | 12.65 | 0 | 0 | 0 |
30/11/2023 |
13.55
|
100 | 12.80 | 13.55 | 13.55 | 0 | 0 | 0 |
29/11/2023 |
12.80
|
100 | 12 | 12.80 | 12.80 | 0 | 0 | 0 |
28/11/2023 |
12
|
4,300 | 12.75 | 12.75 | 11.90 | 0 | 0 | 0 |
24/11/2023 |
12.75
|
300 | 12.95 | 12.95 | 12.75 | 0 | 0 | 0 |