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) |
-0.20 | -1.64% | 9,200 | 0 | 0 |
12
12.90
12
|
2 tháng
(2024-07-22) |
0 | 0% | 24,300 | 0 | 0 |
11.70
13.70
12
|
3 tháng
(2024-06-20) |
0.10 | 0.84% | 132,200 | 0 | 0 |
11.50
13.70
12
|
6 tháng
(2024-03-22) |
0.08 | 0.71% | 246,300 | 0 | 0 |
11
13.70
12
|
12 tháng
(2023-09-27) |
3.04 | 33.93% | 381,400 | 0 | 0 |
7.94
13.70
12
|
24 tháng
(2022-09-29) |
2.30 | 23.73% | 541,259 | 0 | 0 |
7.05
13.70
12
|
36 tháng
(2021-10-04) |
2.04 | 20.53% | 1,084,884 | 0 | 0 |
7.05
14.33
12
|
60 tháng
(2019-10-15) |
3.99 | 49.73% | 1,750,825 | 0 | 0 |
6.78
14.33
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
12.01
|
500 | 12.38 | 12.38 | 12.01 | 0 | 0 | 0 |
24/04/2024 |
11.73
|
11,800 | 12.28 | 12.28 | 11.64 | 0 | 0 | 0 |
23/04/2024 |
11.55
|
2,700 | 11.64 | 11.64 | 11.55 | 0 | 0 | 0 |
22/04/2024 |
12.38
|
600 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 |
19/04/2024 |
11.92
|
1,000 | 12.01 | 12.01 | 11.08 | 0 | 0 | 0 |
17/04/2024 |
12.47
|
2,900 | 12.47 | 12.47 | 12.38 | 0 | 0 | 0 |
16/04/2024 |
12.47
|
1,100 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
15/04/2024 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
12/04/2024 |
12.47
|
0 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
11/04/2024 |
12.47
|
100 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
10/04/2024 |
12.65
|
1,800 | 12.75 | 12.75 | 12.65 | 0 | 0 | 0 |
09/04/2024 |
12.47
|
200 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
04/04/2024 |
12.47
|
2,700 | 12.38 | 12.47 | 12.38 | 0 | 0 | 0 |
03/04/2024 |
12.47
|
1,500 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
02/04/2024 |
12.47
|
6,400 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
01/04/2024 |
12.01
|
400 | 13.39 | 13.86 | 12.01 | 0 | 0 | 0 |
29/03/2024 |
12.01
|
200 | 12.93 | 12.93 | 12.01 | 0 | 0 | 0 |
28/03/2024 |
12.01
|
300 | 11.92 | 12.19 | 11.92 | 0 | 0 | 0 |
27/03/2024 |
12.01
|
12,700 | 11.36 | 12.01 | 11.36 | 0 | 0 | 0 |
26/03/2024 |
11.55
|
500 | 11.08 | 11.55 | 11.08 | 0 | 0 | 0 |
25/03/2024 |
11.36
|
4,500 | 11.92 | 11.92 | 11.36 | 0 | 0 | 0 |
22/03/2024 |
11.92
|
300 | 11.73 | 11.92 | 11.92 | 0 | 0 | 0 |
21/03/2024 |
11.73
|
600 | 11.82 | 11.82 | 11.64 | 0 | 0 | 0 |
20/03/2024 |
11.82
|
400 | 11.92 | 11.92 | 11.64 | 0 | 0 | 0 |
19/03/2024 |
11.92
|
1,200 | 11.64 | 12.01 | 11.64 | 0 | 0 | 0 |
18/03/2024 |
11.64
|
400 | 11.45 | 11.64 | 11.55 | 0 | 0 | 0 |
15/03/2024 |
11.45
|
8,400 | 11.55 | 11.55 | 11.45 | 0 | 0 | 0 |
14/03/2024 |
11.55
|
8,100 | 11.27 | 11.64 | 11.27 | 0 | 0 | 0 |
13/03/2024 |
11.27
|
2,500 | 11.08 | 11.64 | 11.27 | 0 | 0 | 0 |
12/03/2024 |
11.08
|
4,700 | 10.81 | 11.18 | 10.81 | 0 | 0 | 0 |
11/03/2024 |
10.81
|
5,700 | 10.71 | 10.90 | 10.81 | 0 | 0 | 0 |
08/03/2024 |
10.71
|
7,900 | 10.99 | 10.99 | 10.53 | 0 | 0 | 0 |
07/03/2024 |
10.99
|
7,600 | 10.90 | 10.99 | 10.62 | 0 | 0 | 0 |
06/03/2024 |
10.90
|
200 | 11.08 | 11.08 | 10.90 | 0 | 0 | 0 |
05/03/2024 |
11.08
|
3,900 | 10.07 | 11.55 | 10.71 | 0 | 0 | 0 |
04/03/2024 |
10.07
|
11,600 | 8.77 | 10.07 | 9.98 | 0 | 0 | 0 |
01/03/2024 |
8.77
|
8,100 | 9.24 | 9.24 | 8.77 | 0 | 0 | 0 |
27/02/2024 |
9.24
|
600 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
26/02/2024 |
9.24
|
1,000 | 9.51 | 9.51 | 9.24 | 0 | 0 | 0 |
23/02/2024 |
9.51
|
8,500 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
02/02/2024 |
9.51
|
100 | 8.41 | 9.51 | 9.51 | 0 | 0 | 0 |
01/02/2024 |
8.41
|
1,000 | 9.61 | 9.61 | 8.41 | 0 | 0 | 0 |
31/01/2024 |
9.61
|
100 | 9.24 | 9.61 | 9.61 | 0 | 0 | 0 |
26/01/2024 |
9.24
|
1,100 | 9.05 | 9.24 | 9.24 | 0 | 0 | 0 |
25/01/2024 |
9.05
|
1,100 | 10.62 | 10.62 | 9.05 | 0 | 0 | 0 |
12/01/2024 |
10.62
|
4,800 | 9.33 | 10.62 | 10.62 | 0 | 0 | 0 |
11/01/2024 |
9.33
|
100 | 9.79 | 9.79 | 9.33 | 0 | 0 | 0 |
29/12/2023 |
9.79
|
1,900 | 10.07 | 10.07 | 8.87 | 0 | 0 | 0 |
28/12/2023 |
10.07
|
4,200 | 9.05 | 10.07 | 10.07 | 0 | 0 | 0 |
19/12/2023 |
9.05
|
600 | 8.77 | 9.05 | 9.05 | 0 | 0 | 0 |
14/12/2023 |
8.77
|
100 | 9.05 | 9.05 | 8.77 | 0 | 0 | 0 |
11/12/2023 |
9.05
|
4,500 | 9.98 | 9.98 | 9.05 | 0 | 0 | 0 |
28/11/2023 |
9.98
|
200 | 9.05 | 9.98 | 9.98 | 0 | 0 | 0 |
20/11/2023 |
9.05
|
100 | 8.59 | 9.05 | 9.05 | 0 | 0 | 0 |
16/11/2023 |
8.59
|
200 | 9.05 | 9.33 | 8.59 | 0 | 0 | 0 |
15/11/2023 |
9.05
|
4,100 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
14/11/2023 |
9.05
|
1,800 | 7.94 | 9.05 | 9.05 | 0 | 0 | 0 |
13/11/2023 |
7.94
|
100 | 9.24 | 9.24 | 7.94 | 0 | 0 | 0 |
09/11/2023 |
9.24
|
11,700 | 9.05 | 9.24 | 9.14 | 0 | 0 | 0 |
08/11/2023 |
9.05
|
1,000 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
07/11/2023 |
9.05
|
1,000 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
02/11/2023 |
9.05
|
1,600 | 8.50 | 9.05 | 9.05 | 0 | 0 | 0 |
01/11/2023 |
8.50
|
3,500 | 9.79 | 9.79 | 8.41 | 0 | 0 | 0 |
26/10/2023 |
9.79
|
200 | 9.05 | 9.79 | 9.79 | 0 | 0 | 0 |
25/10/2023 |
9.05
|
400 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 |
20/10/2023 |
9.14
|
2,900 | 8.77 | 9.14 | 8.96 | 0 | 0 | 0 |
17/10/2023 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
11/10/2023 |
8.77
|
500 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
09/10/2023 |
8.77
|
300 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
06/10/2023 |
8.77
|
2,000 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
05/10/2023 |
8.77
|
2,100 | 8.96 | 9.14 | 8.77 | 0 | 0 | 0 |
27/09/2023 |
8.96
|
300 | 9.33 | 9.33 | 8.96 | 0 | 0 | 0 |
20/09/2023 |
9.33
|
300 | 9.42 | 9.42 | 9.33 | 0 | 0 | 0 |
19/09/2023 |
9.42
|
200 | 9.24 | 10.25 | 9.42 | 0 | 0 | 0 |
15/09/2023 |
9.24
|
3,200 | 10.16 | 10.16 | 8.87 | 0 | 0 | 0 |
14/09/2023 |
10.16
|
100 | 10.99 | 10.99 | 10.16 | 0 | 0 | 0 |
13/09/2023 |
10.99
|
100 | 9.61 | 10.99 | 10.99 | 0 | 0 | 0 |
11/09/2023 |
9.61
|
1,000 | 8.96 | 9.61 | 9.61 | 0 | 0 | 0 |
06/09/2023 |
8.96
|
300 | 8.87 | 8.96 | 8.96 | 0 | 0 | 0 |
31/08/2023 |
8.87
|
1,500 | 9.14 | 9.14 | 8.87 | 0 | 0 | 0 |
25/08/2023 |
9.14
|
1,100 | 9.05 | 9.14 | 8.96 | 0 | 0 | 0 |
24/08/2023 |
9.05
|
100 | 9.33 | 9.33 | 9.05 | 0 | 0 | 0 |
22/08/2023 |
9.33
|
500 | 9.42 | 9.42 | 9.33 | 0 | 0 | 0 |
21/08/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
18/08/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
17/08/2023 |
9.42
|
100 | 9.05 | 9.42 | 9.42 | 0 | 0 | 0 |
16/08/2023 |
9.05
|
400 | 9.98 | 9.98 | 9.05 | 0 | 0 | 0 |
15/08/2023 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
14/08/2023 |
9.98
|
100 | 9.51 | 9.98 | 9.98 | 0 | 0 | 0 |
11/08/2023 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
10/08/2023 |
9.51
|
200 | 8.77 | 9.51 | 9.51 | 0 | 0 | 0 |
09/08/2023 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
08/08/2023 |
8.77
|
300 | 9.24 | 9.24 | 8.77 | 0 | 0 | 0 |
07/08/2023 |
9.24
|
1,500 | 9.42 | 9.42 | 9.24 | 0 | 0 | 0 |
04/08/2023 |
9.42
|
1,200 | 9.05 | 9.51 | 9.24 | 0 | 0 | 0 |
03/08/2023 |
9.05
|
0 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 |
02/08/2023 |
8.87
|
1,000 | 9.24 | 9.98 | 8.87 | 0 | 0 | 0 |
01/08/2023 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
31/07/2023 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
28/07/2023 |
9.24
|
400 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |