Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 4.13% | 26,700 | 0 | 0 |
11.90
12.60
12.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.79% | 39,000 | -49 | -0.0 |
11.30
12.70
12.60
|
3 tháng
(2024-06-24) |
0.50 | 4.13% | 81,000 | -49 | -0.0 |
11.30
13
12.60
|
6 tháng
(2024-03-25) |
0.60 | 5% | 480,600 | -133 | -0.0 |
11.30
13.30
12.60
|
12 tháng
(2023-09-26) |
0.80 | 6.78% | 1,434,700 | -103,533 | -1.2 |
11.20
14
12.60
|
24 tháng
(2022-10-03) |
-2.26 | -15.21% | 3,951,130 | -103,621 | -1.2 |
11.20
14.86
12.60
|
36 tháng
(2021-10-06) |
-1.40 | -9.98% | 5,677,253 | -186,133 | -2.8 |
11.20
23.91
12.60
|
60 tháng
(2019-10-17) |
1.20 | 10.48% | 9,231,119 | -1,441,641 | -24.9 |
10.82
23.91
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2024 |
12.90
|
12,200 | 12.70 | 13 | 12.20 | 0 | 84 | -0.0 |
25/04/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
24/04/2024 |
12.70
|
6,600 | 12.50 | 12.70 | 12 | 0 | 0 | 0 |
23/04/2024 |
12.50
|
2,100 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
22/04/2024 |
12.50
|
1,500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
19/04/2024 |
12.50
|
2,100 | 12 | 12.50 | 12 | 0 | 0 | 0 |
17/04/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
16/04/2024 |
12.50
|
3,200 | 12.70 | 12.80 | 12 | 0 | 0 | 0 |
15/04/2024 |
12.70
|
1,500 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
12/04/2024 |
12.60
|
16,600 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
11/04/2024 |
12.40
|
7,900 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
10/04/2024 |
12.20
|
2,100 | 12 | 12.20 | 12 | 0 | 0 | 0 |
09/04/2024 |
12.20
|
3,000 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
08/04/2024 |
12.20
|
5,000 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
05/04/2024 |
12.10
|
4,100 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
04/04/2024 |
12.10
|
5,300 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 |
03/04/2024 |
12.20
|
7,900 | 12 | 12.20 | 12 | 0 | 0 | 0 |
02/04/2024 |
12
|
2,600 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
01/04/2024 |
11.80
|
800 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
29/03/2024 |
11.90
|
1,600 | 12 | 12 | 11.90 | 0 | 0 | 0 |
28/03/2024 |
12
|
1,500 | 12 | 12 | 12 | 0 | 0 | 0 |
27/03/2024 |
12
|
1,500 | 12 | 12 | 12 | 0 | 0 | 0 |
26/03/2024 |
12
|
1,800 | 12 | 12 | 12 | 0 | 0 | 0 |
25/03/2024 |
12
|
2,600 | 12.10 | 12.10 | 11.10 | 0 | 0 | 0 |
22/03/2024 |
12.10
|
2,000 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
21/03/2024 |
12.10
|
4,100 | 11.90 | 12.10 | 11.90 | 0 | 0 | 0 |
20/03/2024 |
11.90
|
6,200 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 |
19/03/2024 |
11.60
|
2,300 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
18/03/2024 |
11.70
|
3,600 | 11.50 | 11.70 | 11.60 | 0 | 0 | 0 |
15/03/2024 |
11.50
|
9,500 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
14/03/2024 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
13/03/2024 |
11.60
|
1,500 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
12/03/2024 |
11.60
|
24,800 | 11.30 | 11.60 | 11.30 | 0 | 0 | 0 |
11/03/2024 |
11.30
|
400 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
08/03/2024 |
11.30
|
3,000 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
07/03/2024 |
11.30
|
1,500 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
06/03/2024 |
11.50
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
05/03/2024 |
11.50
|
60,900 | 11.20 | 11.50 | 10.80 | 0 | 58,300 | -0.6 |
04/03/2024 |
11.20
|
21,900 | 11.80 | 11.80 | 11.20 | 0 | 20,500 | -0.2 |
01/03/2024 |
11.80
|
3,100 | 11.60 | 11.90 | 11.70 | 0 | 100 | -0.0 |
29/02/2024 |
11.60
|
10,200 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
28/02/2024 |
11.70
|
5,400 | 11.80 | 11.80 | 11.50 | 0 | 100 | -0.0 |
27/02/2024 |
11.80
|
10,500 | 11.80 | 11.80 | 11.50 | 0 | 4,500 | -0.1 |
26/02/2024 |
11.80
|
12,500 | 11.70 | 11.90 | 11.70 | 0 | 9,800 | -0.1 |
23/02/2024 |
11.70
|
2,500 | 11.80 | 11.80 | 11.50 | 0 | 100 | -0.0 |
22/02/2024 |
11.80
|
4,500 | 11.80 | 11.90 | 11.50 | 0 | 2,100 | -0.0 |
21/02/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
20/02/2024 |
11.80
|
3,300 | 11.80 | 11.90 | 11.30 | 0 | 0 | 0 |
19/02/2024 |
11.80
|
8,100 | 12.20 | 12.30 | 11.30 | 0 | 2,000 | -0.0 |
16/02/2024 |
12.20
|
2,100 | 11.70 | 12.20 | 12 | 0 | 0 | 0 |
15/02/2024 |
11.70
|
40,800 | 13 | 13.10 | 11.70 | 0 | 0 | 0 |
07/02/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
06/02/2024 |
13
|
8,700 | 12.80 | 13.10 | 12.90 | 0 | 4,700 | -0.1 |
05/02/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
02/02/2024 |
12.80
|
3,600 | 13.10 | 13.10 | 12.70 | 0 | 200 | -0.0 |
01/02/2024 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
31/01/2024 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
30/01/2024 |
13.10
|
1,000 | 12.90 | 13.10 | 13.10 | 0 | 0 | 0 |
29/01/2024 |
12.90
|
3,300 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
26/01/2024 |
13
|
2,100 | 12.60 | 13.20 | 13 | 0 | 1,000 | -0.0 |
25/01/2024 |
12.60
|
2,400 | 13.70 | 13.70 | 12.60 | 0 | 0 | 0 |
24/01/2024 |
13.70
|
301,500 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
23/01/2024 |
13.80
|
15,700 | 13.40 | 13.90 | 12.20 | 0 | 0 | 0 |
22/01/2024 |
13.40
|
1,500 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
19/01/2024 |
13.50
|
7,000 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
18/01/2024 |
13.40
|
2,100 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 |
17/01/2024 |
13.30
|
2,000 | 13.10 | 13.30 | 13.30 | 0 | 0 | 0 |
16/01/2024 |
13.10
|
1,500 | 13.40 | 13.40 | 12.70 | 0 | 0 | 0 |
15/01/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
12/01/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
11/01/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
10/01/2024 |
13.40
|
2,100 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
09/01/2024 |
13.60
|
4,600 | 14 | 14 | 12.80 | 0 | 0 | 0 |
08/01/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
05/01/2024 |
14
|
7,200 | 13.90 | 14 | 12.70 | 0 | 0 | 0 |
04/01/2024 |
13.90
|
6,100 | 13.70 | 13.90 | 13.40 | 0 | 0 | 0 |
03/01/2024 |
13.70
|
8,100 | 13.90 | 13.90 | 12.60 | 0 | 0 | 0 |
02/01/2024 |
13.90
|
5,000 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
29/12/2023 |
13.70
|
148,500 | 13.80 | 13.90 | 12.60 | 0 | 0 | 0 |
28/12/2023 |
13.80
|
5,000 | 13.70 | 13.80 | 13 | 0 | 0 | 0 |
27/12/2023 |
13.70
|
4,500 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
26/12/2023 |
13.70
|
3,000 | 13.60 | 13.70 | 13.40 | 0 | 0 | 0 |
25/12/2023 |
13.60
|
6,400 | 13.50 | 13.90 | 12.30 | 0 | 0 | 0 |
22/12/2023 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
21/12/2023 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
20/12/2023 |
13.50
|
2,500 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 |
19/12/2023 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
18/12/2023 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
15/12/2023 |
13.90
|
1,000 | 14 | 14 | 13.90 | 0 | 0 | 0 |
14/12/2023 |
14
|
1,500 | 13.90 | 14 | 14 | 0 | 0 | 0 |
13/12/2023 |
13.90
|
1,000 | 14 | 14 | 13.90 | 0 | 0 | 0 |
12/12/2023 |
14
|
4,000 | 13.80 | 14 | 12.50 | 0 | 0 | 0 |
11/12/2023 |
13.80
|
1,500 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
08/12/2023 |
13.60
|
3,100 | 13.30 | 13.60 | 13.30 | 0 | 0 | 0 |
07/12/2023 |
13.30
|
1,500 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
06/12/2023 |
13.40
|
3,000 | 13.20 | 13.40 | 13.30 | 0 | 0 | 0 |
05/12/2023 |
13.20
|
1,500 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
04/12/2023 |
13.30
|
5,000 | 13 | 13.30 | 13.10 | 0 | 0 | 0 |
01/12/2023 |
13
|
2,000 | 12.80 | 13 | 13 | 0 | 0 | 0 |
30/11/2023 |
12.80
|
2,500 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |