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) |
-0.50 | -4.31% | 40,000 | 0 | 0 |
10.70
11.60
11.10
|
2 tháng
(2024-07-22) |
-0.57 | -4.88% | 86,500 | 0 | 0 |
10.70
13
11.10
|
3 tháng
(2024-06-20) |
-0.70 | -5.94% | 137,500 | -1,100 | -0.0 |
10.70
13
11.10
|
6 tháng
(2024-03-22) |
-0.79 | -6.63% | 351,000 | -7,500 | -0.1 |
10.70
13
11.10
|
12 tháng
(2023-09-25) |
-2.97 | -21.13% | 516,500 | 52,704 | 0.8 |
10.70
14.16
11.10
|
24 tháng
(2022-09-29) |
-7.18 | -39.26% | 1,462,000 | 31,129 | 2.5 |
10.70
18.28
11.10
|
36 tháng
(2021-10-04) |
-9.92 | -47.20% | 3,809,300 | 51,229 | 2.8 |
10.70
28.61
11.10
|
60 tháng
(2019-10-15) |
-6.94 | -38.48% | 5,840,090 | 55,569 | 3.0 |
10.70
35.65
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
11.67
|
4,200 | 12.24 | 12.24 | 11.63 | 0 | 0 | 0 |
24/04/2024 |
11.98
|
300 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
23/04/2024 |
11.98
|
500 | 12.15 | 12.15 | 11.98 | 0 | 100 | -0.0 |
22/04/2024 |
12.19
|
3,500 | 12.24 | 12.46 | 11.54 | 0 | 0 | 0 |
19/04/2024 |
11.76
|
1,400 | 11.36 | 11.76 | 11.36 | 0 | 0 | 0 |
17/04/2024 |
11.98
|
2,000 | 12.02 | 12.02 | 11.98 | 0 | 0 | 0 |
16/04/2024 |
12.02
|
1,200 | 12.15 | 12.19 | 11.84 | 0 | 0 | 0 |
15/04/2024 |
12.19
|
12,700 | 12.41 | 12.41 | 11.67 | 200 | 0 | 0.0 |
12/04/2024 |
12.41
|
2,200 | 11.89 | 12.41 | 11.89 | 0 | 0 | 0 |
11/04/2024 |
11.89
|
2,200 | 11.98 | 11.98 | 11.89 | 0 | 0 | 0 |
10/04/2024 |
11.98
|
600 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
09/04/2024 |
11.98
|
500 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
08/04/2024 |
12.02
|
5,100 | 12.02 | 12.02 | 11.98 | 0 | 0 | 0 |
05/04/2024 |
12.06
|
1,100 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
04/04/2024 |
12.19
|
5,300 | 11.89 | 12.24 | 11.80 | 0 | 0 | 0 |
03/04/2024 |
11.84
|
4,500 | 11.84 | 11.84 | 11.45 | 0 | 100 | -0.0 |
02/04/2024 |
11.93
|
3,100 | 12.15 | 12.15 | 11.93 | 0 | 0 | 0 |
01/04/2024 |
12.15
|
1,100 | 12.24 | 12.41 | 12.15 | 0 | 0 | 0 |
29/03/2024 |
12.24
|
4,000 | 12.24 | 12.24 | 11.71 | 100 | 0 | 0.0 |
28/03/2024 |
12.37
|
5,600 | 12.24 | 12.41 | 12.15 | 0 | 0 | 0 |
27/03/2024 |
12.37
|
10,500 | 11.36 | 12.37 | 11.32 | 0 | 0 | 0 |
26/03/2024 |
11.58
|
300 | 11.54 | 11.80 | 11.54 | 0 | 0 | 0 |
25/03/2024 |
11.54
|
400 | 11.89 | 11.89 | 11.54 | 0 | 0 | 0 |
22/03/2024 |
11.89
|
400 | 11.98 | 11.98 | 11.89 | 0 | 0 | 0 |
21/03/2024 |
11.98
|
100 | 12.02 | 12.02 | 11.98 | 0 | 100 | -0.0 |
20/03/2024 |
12.02
|
100 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
19/03/2024 |
12.02
|
1,000 | 11.54 | 12.02 | 11.36 | 0 | 0 | 0 |
18/03/2024 |
11.54
|
4,200 | 11.98 | 12.11 | 11.54 | 0 | 100 | -0.0 |
15/03/2024 |
11.98
|
100 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
14/03/2024 |
11.98
|
200 | 11.80 | 11.98 | 11.80 | 0 | 0 | 0 |
13/03/2024 |
11.80
|
600 | 11.89 | 11.89 | 11.80 | 0 | 0 | 0 |
12/03/2024 |
11.89
|
100 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 |
11/03/2024 |
11.89
|
400 | 12.06 | 12.06 | 11.89 | 0 | 0 | 0 |
08/03/2024 |
12.06
|
500 | 12.06 | 12.06 | 12.02 | 0 | 0 | 0 |
07/03/2024 |
12.06
|
700 | 11.98 | 12.06 | 11.98 | 200 | 0 | 0.0 |
06/03/2024 |
11.98
|
100 | 12.06 | 12.06 | 11.98 | 0 | 0 | 0 |
05/03/2024 |
12.06
|
1,100 | 12.24 | 12.24 | 11.98 | 0 | 143 | -0.0 |
04/03/2024 |
12.24
|
3,200 | 11.89 | 12.24 | 11.89 | 0 | 0 | 0 |
01/03/2024 |
11.89
|
300 | 12.11 | 12.11 | 11.89 | 0 | 0 | 0 |
29/02/2024 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
28/02/2024 |
12.11
|
7,000 | 11.89 | 12.11 | 11.36 | 0 | 138 | -0.0 |
27/02/2024 |
11.89
|
600 | 12.24 | 12.24 | 11.89 | 0 | 0 | 0 |
26/02/2024 |
12.24
|
200 | 12.41 | 12.41 | 12.24 | 0 | 0 | 0 |
23/02/2024 |
12.41
|
3,900 | 12.72 | 12.72 | 12.06 | 0 | 0 | 0 |
22/02/2024 |
12.72
|
1,600 | 12.06 | 12.72 | 11.54 | 100 | 1,215 | -0.0 |
21/02/2024 |
12.06
|
800 | 11.89 | 12.06 | 11.89 | 0 | 0 | 0 |
20/02/2024 |
11.89
|
400 | 12.06 | 12.06 | 11.89 | 200 | 0 | 0.0 |
19/02/2024 |
12.06
|
500 | 12.15 | 12.24 | 12.06 | 0 | 0 | 0 |
16/02/2024 |
12.15
|
700 | 12.15 | 12.15 | 12.06 | 0 | 0 | 0 |
15/02/2024 |
12.15
|
4,200 | 12.28 | 12.33 | 11.89 | 2,000 | 0 | 0.0 |
07/02/2024 |
12.28
|
1,500 | 11.80 | 12.33 | 11.80 | 0 | 0 | 0 |
06/02/2024 |
11.80
|
1,000 | 12.28 | 12.28 | 11.71 | 200 | 0 | 0.0 |
05/02/2024 |
12.28
|
500 | 11.71 | 12.28 | 11.71 | 0 | 0 | 0 |
02/02/2024 |
11.71
|
13,600 | 12.46 | 12.46 | 11.63 | 0 | 2,400 | -0.0 |
01/02/2024 |
12.46
|
1,000 | 13.37 | 13.37 | 12.46 | 0 | 900 | -0.0 |
31/01/2024 |
13.37
|
100 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
30/01/2024 |
13.37
|
100 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
29/01/2024 |
13.37
|
500 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
26/01/2024 |
13.37
|
10,500 | 13.55 | 13.72 | 13.37 | 10,000 | 0 | 0.2 |
25/01/2024 |
13.55
|
21,800 | 13.90 | 13.99 | 13.55 | 9,200 | 0 | 0.1 |
24/01/2024 |
13.90
|
8,100 | 13.29 | 13.90 | 13.29 | 8,100 | 0 | 0.1 |
23/01/2024 |
13.29
|
100 | 13.42 | 13.42 | 13.29 | 0 | 0 | 0 |
22/01/2024 |
13.42
|
100 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 |
19/01/2024 |
13.42
|
200 | 13.11 | 13.42 | 13.11 | 0 | 0 | 0 |
18/01/2024 |
13.11
|
100 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
17/01/2024 |
13.11
|
300 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
16/01/2024 |
13.11
|
200 | 13.20 | 13.20 | 13.11 | 0 | 0 | 0 |
15/01/2024 |
13.20
|
200 | 13.29 | 13.29 | 13.20 | 0 | 0 | 0 |
12/01/2024 |
13.29
|
100 | 13.37 | 13.37 | 13.29 | 0 | 0 | 0 |
11/01/2024 |
13.37
|
300 | 13.20 | 13.37 | 13.20 | 0 | 0 | 0 |
10/01/2024 |
13.20
|
100 | 13.29 | 13.29 | 13.20 | 0 | 0 | 0 |
09/01/2024 |
13.29
|
100 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
08/01/2024 |
13.29
|
200 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
05/01/2024 |
13.29
|
500 | 13.29 | 13.29 | 12.94 | 0 | 0 | 0 |
04/01/2024 |
13.29
|
100 | 13.37 | 13.37 | 13.29 | 0 | 0 | 0 |
03/01/2024 |
13.37
|
100 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
02/01/2024 |
13.37
|
10,200 | 13.29 | 13.42 | 13.37 | 10,000 | 0 | 0.2 |
29/12/2023 |
13.29
|
300 | 13.55 | 13.55 | 13.29 | 0 | 0 | 0 |
28/12/2023 |
13.55
|
200 | 13.72 | 13.72 | 13.55 | 0 | 0 | 0 |
27/12/2023 |
13.72
|
200 | 13.72 | 13.72 | 13.64 | 0 | 0 | 0 |
26/12/2023 |
13.72
|
5,400 | 13.55 | 13.72 | 13.72 | 5,400 | 0 | 0.1 |
25/12/2023 |
13.55
|
100 | 13.77 | 13.77 | 13.55 | 0 | 0 | 0 |
22/12/2023 |
13.77
|
200 | 13.81 | 13.81 | 13.77 | 0 | 0 | 0 |
21/12/2023 |
13.81
|
700 | 13.81 | 13.81 | 13.72 | 600 | 0 | 0.0 |
20/12/2023 |
13.81
|
300 | 13.46 | 13.81 | 13.46 | 0 | 0 | 0 |
19/12/2023 |
13.46
|
300 | 13.55 | 13.55 | 13.46 | 0 | 0 | 0 |
18/12/2023 |
13.55
|
100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
15/12/2023 |
13.55
|
200 | 13.37 | 13.55 | 13.37 | 0 | 0 | 0 |
14/12/2023 |
13.37
|
200 | 13.55 | 13.55 | 13.37 | 0 | 0 | 0 |
13/12/2023 |
13.55
|
600 | 13.72 | 13.72 | 13.55 | 0 | 0 | 0 |
12/12/2023 |
13.72
|
6,000 | 13.81 | 13.90 | 13.20 | 5,500 | 0 | 0.1 |
11/12/2023 |
13.81
|
2,100 | 13.77 | 13.81 | 13.77 | 2,000 | 0 | 0.0 |
08/12/2023 |
13.77
|
200 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 |
07/12/2023 |
13.77
|
200 | 13.77 | 13.77 | 13.55 | 0 | 0 | 0 |
06/12/2023 |
13.77
|
300 | 13.81 | 13.81 | 13.77 | 0 | 0 | 0 |
05/12/2023 |
13.81
|
100 | 13.90 | 13.90 | 13.81 | 0 | 0 | 0 |
04/12/2023 |
13.90
|
600 | 13.37 | 13.90 | 13.37 | 0 | 0 | 0 |
01/12/2023 |
13.37
|
100 | 13.59 | 13.59 | 13.37 | 0 | 0 | 0 |
30/11/2023 |
13.59
|
200 | 13.46 | 13.59 | 13.46 | 0 | 0 | 0 |
29/11/2023 |
13.46
|
200 | 13.37 | 13.46 | 13.37 | 0 | 0 | 0 |