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) |
0.05 | 0.36% | 1,253,600 | 0 | 0 |
13.40
13.85
13.75
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 1,556,200 | 0 | 0 |
12.40
13.95
13.75
|
3 tháng
(2024-06-20) |
-0.45 | -3.17% | 2,893,500 | -40,200 | -0.5 |
12.40
14.20
13.75
|
6 tháng
(2024-03-22) |
0.20 | 1.48% | 6,042,100 | -73,249 | -1.0 |
12.40
15
13.75
|
12 tháng
(2023-09-25) |
0.95 | 7.42% | 9,330,300 | -106,049 | -1.4 |
10.75
15
13.75
|
24 tháng
(2022-09-29) |
-2.40 | -14.86% | 28,905,800 | -570,955 | -20.5 |
10.40
16.25
13.75
|
36 tháng
(2021-10-04) |
6.04 | 78.24% | 70,821,700 | -3,151,600 | -83.1 |
7.71
24.83
13.75
|
60 tháng
(2019-10-15) |
7.43 | 117.53% | 85,393,140 | -4,083,400 | -98.9 |
4.31
24.83
13.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
11.10
|
10,600 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
27/11/2023 |
11.20
|
50,500 | 11.20 | 11.20 | 10.95 | 0 | 0 | 0 |
24/11/2023 |
11.20
|
20,200 | 11.25 | 11.25 | 10.90 | 0 | 0 | 0 |
23/11/2023 |
11.25
|
18,100 | 11.30 | 11.35 | 11 | 0 | 0 | 0 |
22/11/2023 |
11.30
|
5,600 | 11.30 | 11.30 | 11.15 | 0 | 0 | 0 |
21/11/2023 |
11.30
|
2,400 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
20/11/2023 |
11.30
|
28,300 | 11.35 | 11.35 | 11.15 | 0 | 0 | 0 |
17/11/2023 |
11.35
|
45,800 | 11.35 | 11.35 | 11.15 | 0 | 0 | 0 |
16/11/2023 |
11.35
|
10,200 | 11.35 | 11.35 | 11.10 | 0 | 0 | 0 |
15/11/2023 |
11.35
|
31,600 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
14/11/2023 |
11.30
|
43,700 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
13/11/2023 |
11.30
|
14,500 | 11.30 | 11.35 | 11.15 | 0 | 0 | 0 |
10/11/2023 |
11.30
|
17,400 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
09/11/2023 |
11.20
|
8,800 | 11.15 | 11.25 | 10.95 | 0 | 0 | 0 |
08/11/2023 |
11.15
|
6,500 | 11 | 11.20 | 10.65 | 0 | 0 | 0 |
07/11/2023 |
11
|
11,300 | 11 | 11 | 10.80 | 0 | 0 | 0 |
06/11/2023 |
11
|
15,600 | 10.95 | 11 | 10.95 | 0 | 0 | 0 |
03/11/2023 |
10.95
|
13,400 | 11.30 | 11.30 | 10.95 | 0 | 0 | 0 |
02/11/2023 |
11.30
|
18,100 | 11.30 | 11.40 | 11 | 0 | 0 | 0 |
01/11/2023 |
11.30
|
19,400 | 11.45 | 11.45 | 10.95 | 0 | 0 | 0 |
31/10/2023 |
11.45
|
14,500 | 11.45 | 11.45 | 10.90 | 0 | 0 | 0 |
30/10/2023 |
11.45
|
18,200 | 11.45 | 11.45 | 10.90 | 0 | 0 | 0 |
27/10/2023 |
11.45
|
26,900 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
26/10/2023 |
11.50
|
32,200 | 11.50 | 12.20 | 10.90 | 0 | 0 | 0 |
25/10/2023 |
11.50
|
46,000 | 10.75 | 11.50 | 10.75 | 0 | 0 | 0 |
24/10/2023 |
10.75
|
39,800 | 11.50 | 11.75 | 10.75 | 0 | 0 | 0 |
23/10/2023 |
11.50
|
3,200 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
20/10/2023 |
11.60
|
7,600 | 11.55 | 11.60 | 10.90 | 0 | 0 | 0 |
19/10/2023 |
11.55
|
59,000 | 11.45 | 11.70 | 11.30 | 0 | 0 | 0 |
18/10/2023 |
11.45
|
11,900 | 11.90 | 11.90 | 11.45 | 0 | 0 | 0 |
17/10/2023 |
11.90
|
2,200 | 11.65 | 11.90 | 11.70 | 0 | 0 | 0 |
16/10/2023 |
11.65
|
6,100 | 11.90 | 11.90 | 11.65 | 0 | 0 | 0 |
13/10/2023 |
11.90
|
2,600 | 11.90 | 11.95 | 11.70 | 0 | 0 | 0 |
12/10/2023 |
11.90
|
11,200 | 11.90 | 12 | 11.30 | 0 | 0 | 0 |
11/10/2023 |
11.90
|
25,900 | 11.80 | 12.25 | 11.05 | 0 | 0 | 0 |
10/10/2023 |
11.80
|
37,400 | 12 | 12.20 | 11.80 | 0 | 0 | 0 |
09/10/2023 |
12
|
29,800 | 12.30 | 12.45 | 11.75 | 0 | 0 | 0 |
06/10/2023 |
12.30
|
91,700 | 11.55 | 12.35 | 11.40 | 0 | 0 | 0 |
05/10/2023 |
11.55
|
58,900 | 11.85 | 11.85 | 11.50 | 0 | 0 | 0 |
04/10/2023 |
11.85
|
25,900 | 12.05 | 12.05 | 11.55 | 0 | 0 | 0 |
03/10/2023 |
12.05
|
25,100 | 12.20 | 12.20 | 11.85 | 0 | 0 | 0 |
02/10/2023 |
12.20
|
21,800 | 12.05 | 12.65 | 12 | 0 | 0 | 0 |
29/09/2023 |
12.05
|
73,800 | 12.05 | 12.30 | 11.65 | 0 | 0 | 0 |
28/09/2023 |
12.05
|
15,000 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
27/09/2023 |
12.30
|
21,500 | 12.70 | 12.70 | 12.05 | 0 | 0 | 0 |
26/09/2023 |
12.70
|
13,700 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
25/09/2023 |
12.80
|
17,100 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
22/09/2023 |
12.80
|
42,700 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
21/09/2023 |
12.90
|
21,700 | 12.90 | 12.90 | 12.75 | 0 | 0 | 0 |
20/09/2023 |
12.90
|
14,900 | 12.90 | 12.90 | 12.75 | 0 | 0 | 0 |
19/09/2023 |
12.90
|
5,600 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
18/09/2023 |
12.90
|
15,600 | 12.90 | 13 | 12.75 | 0 | 0 | 0 |
15/09/2023 |
12.90
|
21,000 | 12.90 | 12.95 | 12.80 | 0 | 0 | 0 |
14/09/2023 |
12.90
|
24,200 | 12.90 | 12.90 | 12.75 | 0 | 0 | 0 |
13/09/2023 |
12.90
|
34,000 | 12.95 | 12.95 | 12.80 | 0 | 0 | 0 |
12/09/2023 |
12.95
|
11,600 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
11/09/2023 |
12.90
|
34,300 | 12.90 | 13 | 12.85 | 0 | 0 | 0 |
08/09/2023 |
12.90
|
43,800 | 12.95 | 13 | 12.90 | 0 | 0 | 0 |
07/09/2023 |
12.95
|
23,100 | 13 | 13 | 12.90 | 0 | 0 | 0 |
06/09/2023 |
13
|
39,200 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
05/09/2023 |
12.90
|
44,700 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
31/08/2023 |
13
|
53,100 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
30/08/2023 |
13
|
26,100 | 12.95 | 13.50 | 12.95 | 0 | 0 | 0 |
29/08/2023 |
12.95
|
19,400 | 12.95 | 13 | 12.90 | 0 | 0 | 0 |
28/08/2023 |
12.95
|
33,400 | 12.95 | 13.20 | 12.85 | 0 | 0 | 0 |
25/08/2023 |
12.95
|
13,300 | 12.95 | 13 | 12.85 | 0 | 0 | 0 |
24/08/2023 |
12.95
|
30,700 | 12.90 | 13 | 12.90 | 0 | 0 | 0 |
23/08/2023 |
12.90
|
33,000 | 13 | 13.35 | 12.90 | 0 | 0 | 0 |
22/08/2023 |
13
|
43,700 | 13.35 | 13.55 | 13 | 0 | 0 | 0 |
21/08/2023 |
13.35
|
24,500 | 13.55 | 13.55 | 13 | 0 | 3,000 | -0.0 |
18/08/2023 |
13.55
|
215,800 | 13.55 | 13.65 | 12.90 | 0 | 0 | 0 |
17/08/2023 |
13.55
|
36,700 | 13.50 | 13.70 | 13.30 | 0 | 0 | 0 |
16/08/2023 |
13.50
|
70,600 | 13.65 | 13.65 | 13.45 | 0 | 0 | 0 |
15/08/2023 |
13.65
|
45,800 | 13.65 | 13.80 | 13.50 | 0 | 0 | 0 |
14/08/2023 |
13.65
|
51,600 | 13.65 | 13.80 | 13.60 | 0 | 11,800 | -0.2 |
11/08/2023 |
13.65
|
37,500 | 13.80 | 13.80 | 13.55 | 0 | 0 | 0 |
10/08/2023 |
13.80
|
75,400 | 13.80 | 13.85 | 13.55 | 0 | 10,100 | -0.1 |
09/08/2023 |
13.80
|
45,800 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
08/08/2023 |
13.90
|
122,400 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
07/08/2023 |
13.80
|
90,000 | 13.95 | 14 | 13.75 | 0 | 1,000 | -0.0 |
04/08/2023 |
13.95
|
135,900 | 13.60 | 14.05 | 13.45 | 0 | 20,000 | -0.3 |
03/08/2023 |
13.60
|
54,800 | 13.50 | 13.60 | 13.40 | 0 | 10,000 | -0.1 |
02/08/2023 |
13.50
|
28,300 | 13.50 | 13.70 | 13.40 | 0 | 100 | -0.0 |
01/08/2023 |
13.50
|
68,100 | 13.80 | 13.80 | 13.35 | 0 | 7,200 | -0.1 |
31/07/2023 |
13.80
|
44,900 | 13.85 | 14.10 | 13.75 | 0 | 0 | 0 |
28/07/2023 |
13.85
|
149,200 | 13.60 | 14.05 | 13.60 | 0 | 0 | 0 |
27/07/2023 |
13.60
|
54,600 | 13.65 | 13.70 | 13.45 | 3,800 | 0 | 0.1 |
26/07/2023 |
13.65
|
54,700 | 13.60 | 13.65 | 13.50 | 6,000 | 0 | 0.1 |
25/07/2023 |
13.60
|
52,400 | 13.45 | 13.70 | 13.45 | 700 | 0 | 0.0 |
24/07/2023 |
13.45
|
27,400 | 13.50 | 13.55 | 13.40 | 0 | 0 | 0 |
21/07/2023 |
13.50
|
91,000 | 13.50 | 13.60 | 13.30 | 5,000 | 0 | 0.1 |
20/07/2023 |
13.50
|
40,200 | 13.45 | 13.50 | 13.45 | 0 | 0 | 0 |
19/07/2023 |
13.45
|
44,000 | 13.45 | 13.55 | 13.45 | 0 | 0 | 0 |
18/07/2023 |
13.45
|
39,600 | 13.50 | 13.60 | 13.35 | 0 | 0 | 0 |
17/07/2023 |
13.50
|
25,200 | 13.55 | 13.60 | 13.40 | 0 | 0 | 0 |
14/07/2023 |
13.55
|
9,900 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
13/07/2023 |
13.60
|
12,500 | 13.60 | 13.65 | 13.35 | 0 | 0 | 0 |
12/07/2023 |
13.60
|
59,300 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
11/07/2023 |
13.60
|
26,400 | 13.65 | 13.90 | 13.60 | 0 | 0 | 0 |
10/07/2023 |
13.65
|
36,400 | 13.65 | 13.65 | 13.50 | 0 | 0 | 0 |