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) |
-1.40 | -12.50% | 648,000 | 57,500 | 0.6 |
9.60
11.20
9.60
|
2 tháng
(2024-07-22) |
-2 | -16.95% | 999,500 | 63,100 | 0.7 |
9.60
12
9.60
|
3 tháng
(2024-06-20) |
-2.80 | -22.22% | 2,194,800 | 67,100 | 0.7 |
9.60
12.70
9.60
|
6 tháng
(2024-03-22) |
-1.20 | -10.91% | 4,489,600 | 134,300 | 1.3 |
9.60
12.70
9.60
|
12 tháng
(2023-09-25) |
-2.50 | -20.33% | 5,626,200 | 136,300 | 1.4 |
9.60
13.70
9.60
|
24 tháng
(2022-09-29) |
-5.10 | -34.23% | 7,049,823 | 147,403 | 1.5 |
9.60
16.40
9.60
|
36 tháng
(2021-10-04) |
-4.66 | -32.25% | 9,826,702 | 153,003 | 1.5 |
9.60
20.72
9.60
|
60 tháng
(2019-10-15) |
5.04 | 105.99% | 12,314,659 | 169,003 | 1.4 |
4.76
20.72
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/11/2023 |
11.40
|
16,000 | 11.40 | 11.40 | 10.90 | 0 | 0 | 0 |
10/11/2023 |
11.40
|
20,400 | 11.90 | 11.90 | 10.80 | 0 | 0 | 0 |
07/11/2023 |
11.90
|
200 | 11.80 | 11.90 | 11.90 | 0 | 0 | 0 |
06/11/2023 |
11.80
|
3,400 | 11.80 | 11.80 | 10.60 | 0 | 0 | 0 |
03/11/2023 |
11.80
|
14,900 | 11.80 | 11.80 | 11.10 | 1,600 | 0 | 0.0 |
02/11/2023 |
11.80
|
700 | 12 | 12 | 11.80 | 0 | 0 | 0 |
01/11/2023 |
12
|
10,000 | 12 | 12 | 10.60 | 0 | 1,900 | -0.0 |
31/10/2023 |
12
|
1,400 | 12 | 12 | 11.40 | 0 | 0 | 0 |
30/10/2023 |
12
|
7,300 | 12.20 | 12.20 | 11.30 | 0 | 0 | 0 |
26/10/2023 |
12.20
|
1,300 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 |
25/10/2023 |
12.20
|
10,000 | 12.20 | 12.20 | 11.30 | 0 | 0 | 0 |
24/10/2023 |
12.20
|
3,400 | 11.90 | 12.20 | 11.20 | 0 | 0 | 0 |
23/10/2023 |
11.90
|
1,900 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
20/10/2023 |
12.30
|
300 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
19/10/2023 |
12.20
|
11,500 | 12.20 | 12.20 | 11.60 | 0 | 0 | 0 |
18/10/2023 |
12.20
|
9,200 | 12.30 | 12.30 | 11.40 | 0 | 0 | 0 |
17/10/2023 |
12.30
|
100 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
16/10/2023 |
12.80
|
200 | 12.20 | 12.80 | 12.80 | 0 | 0 | 0 |
13/10/2023 |
12.20
|
15,400 | 12.10 | 13 | 12 | 0 | 0 | 0 |
12/10/2023 |
12.10
|
9,800 | 13.10 | 13.10 | 11.90 | 1,500 | 0 | 0.0 |
11/10/2023 |
13.10
|
2,800 | 13.10 | 14.80 | 13.10 | 0 | 0 | 0 |
10/10/2023 |
13.10
|
100 | 12.50 | 13.10 | 13.10 | 0 | 0 | 0 |
06/10/2023 |
12.50
|
2,000 | 13.30 | 14.10 | 12.50 | 1,100 | 0 | 0.0 |
05/10/2023 |
13.30
|
2,900 | 13.40 | 13.40 | 12 | 300 | 0 | 0.0 |
03/10/2023 |
13.40
|
100 | 12.50 | 13.40 | 13.40 | 0 | 0 | 0 |
29/09/2023 |
12.50
|
700 | 13.70 | 13.70 | 12.30 | 0 | 0 | 0 |
28/09/2023 |
13.70
|
100 | 12.30 | 13.70 | 13.70 | 0 | 0 | 0 |
27/09/2023 |
12.30
|
1,200 | 12.30 | 14.10 | 12.30 | 0 | 0 | 0 |
26/09/2023 |
12.30
|
600 | 12.30 | 13.80 | 12.30 | 0 | 0 | 0 |
25/09/2023 |
12.30
|
10,700 | 12.30 | 12.30 | 11.60 | 0 | 0 | 0 |
22/09/2023 |
12.30
|
1,900 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
21/09/2023 |
12.40
|
1,500 | 12.30 | 12.40 | 11.90 | 0 | 0 | 0 |
20/09/2023 |
12.30
|
3,300 | 12.20 | 12.30 | 11.80 | 0 | 0 | 0 |
19/09/2023 |
12.20
|
3,800 | 12.40 | 12.40 | 11.80 | 0 | 0 | 0 |
18/09/2023 |
12.40
|
2,200 | 12.90 | 12.90 | 12.40 | 0 | 0 | 0 |
14/09/2023 |
12.90
|
2,200 | 12.20 | 12.90 | 12.20 | 0 | 0 | 0 |
13/09/2023 |
12.20
|
800 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
12/09/2023 |
12.40
|
4,100 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
11/09/2023 |
12.30
|
500 | 13.40 | 13.40 | 12.30 | 0 | 0 | 0 |
07/09/2023 |
13.40
|
4,200 | 12.40 | 13.40 | 12.50 | 0 | 0 | 0 |
06/09/2023 |
12.40
|
2,200 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
05/09/2023 |
12.30
|
3,100 | 13.50 | 13.50 | 12.30 | 0 | 0 | 0 |
31/08/2023 |
13.50
|
100 | 12.50 | 13.50 | 13.50 | 0 | 0 | 0 |
28/08/2023 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
25/08/2023 |
12.50
|
2,900 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
24/08/2023 |
12.50
|
8,500 | 11.90 | 12.50 | 12 | 0 | 0 | 0 |
23/08/2023 |
11.90
|
4,400 | 12.60 | 12.80 | 11.90 | 0 | 0 | 0 |
22/08/2023 |
12.60
|
3,600 | 13.50 | 13.50 | 11.90 | 0 | 0 | 0 |
21/08/2023 |
13.50
|
1,800 | 12.80 | 13.50 | 12.50 | 0 | 0 | 0 |
18/08/2023 |
12.80
|
2,600 | 13.20 | 13.20 | 12 | 0 | 0 | 0 |
17/08/2023 |
13.20
|
7,300 | 13.50 | 14.10 | 12.50 | 0 | 0 | 0 |
16/08/2023 |
13.50
|
5,300 | 13.80 | 13.80 | 11.90 | 0 | 0 | 0 |
15/08/2023 |
13.80
|
5,700 | 12.40 | 13.80 | 11.70 | 0 | 0 | 0 |
14/08/2023 |
12.40
|
100 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
11/08/2023 |
12.50
|
2,100 | 12.50 | 12.50 | 12.20 | 0 | 900 | -0.0 |
10/08/2023 |
12.50
|
2,600 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
09/08/2023 |
12.50
|
1,500 | 12.30 | 12.50 | 12.10 | 0 | 0 | 0 |
08/08/2023 |
12.30
|
3,700 | 12.10 | 12.40 | 12.10 | 0 | 0 | 0 |
07/08/2023 |
12.10
|
19,100 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
04/08/2023 |
12
|
6,500 | 12.10 | 12.10 | 11.70 | 0 | 5,000 | -0.1 |
03/08/2023 |
12.10
|
5,900 | 12.20 | 12.30 | 11.80 | 0 | 100 | -0.0 |
02/08/2023 |
12.20
|
2,400 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
01/08/2023 |
12.30
|
2,500 | 12.20 | 12.30 | 11.80 | 0 | 0 | 0 |
31/07/2023 |
12.20
|
4,000 | 12.20 | 12.20 | 11.80 | 300 | 0 | 0.0 |
28/07/2023 |
12.20
|
1,000 | 12.20 | 12.30 | 11.70 | 0 | 0 | 0 |
27/07/2023 |
12.20
|
500 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
26/07/2023 |
12.50
|
6,800 | 12.50 | 12.50 | 11.50 | 4,000 | 0 | 0.0 |
25/07/2023 |
12.50
|
300 | 12.70 | 12.70 | 11.70 | 0 | 0 | 0 |
24/07/2023 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
21/07/2023 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 100 | -0.0 |
20/07/2023 |
12.70
|
1,200 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
19/07/2023 |
12.70
|
3,800 | 12.60 | 12.70 | 12.40 | 300 | 0 | 0.0 |
18/07/2023 |
12.60
|
2,000 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
17/07/2023 |
12.80
|
2,000 | 13 | 13 | 11.90 | 0 | 0 | 0 |
14/07/2023 |
13
|
1,300 | 13.10 | 13.10 | 12.40 | 0 | 0 | 0 |
13/07/2023 |
13.10
|
2,000 | 12.60 | 13.10 | 12.60 | 0 | 0 | 0 |
12/07/2023 |
12.60
|
100 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
11/07/2023 |
12.70
|
200 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
10/07/2023 |
12.90
|
2,500 | 12.50 | 12.90 | 12.20 | 0 | 0 | 0 |
07/07/2023 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
06/07/2023 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
05/07/2023 |
12.50
|
2,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
04/07/2023 |
12.50
|
18,200 | 12.30 | 12.50 | 11.80 | 0 | 0 | 0 |
03/07/2023 |
12.30
|
3,800 | 12.50 | 12.50 | 11.70 | 3,100 | 0 | 0.0 |
30/06/2023 |
12.50
|
1,500 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
29/06/2023 |
12.40
|
32 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
28/06/2023 |
12.40
|
660 | 12.10 | 12.40 | 11.70 | 0 | 0 | 0 |
27/06/2023 |
12.10
|
0 | 11.80 | 12.10 | 12.10 | 0 | 0 | 0 |
26/06/2023 |
11.80
|
102 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
23/06/2023 |
11.80
|
6,500 | 12.60 | 12.60 | 11.80 | 0 | 0 | 0 |
22/06/2023 |
12.60
|
5,800 | 12.90 | 12.90 | 11.70 | 0 | 0 | 0 |
21/06/2023 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
20/06/2023 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
19/06/2023 |
12.90
|
100 | 12.80 | 12.90 | 12.90 | 0 | 0 | 0 |
16/06/2023 |
12.80
|
3,043 | 12.40 | 12.80 | 12.30 | 0 | 0 | 0 |
15/06/2023 |
12.40
|
1,100 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
14/06/2023 |
12.40
|
1,703 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
13/06/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
12/06/2023 |
12.20
|
200 | 12.80 | 12.80 | 12.10 | 0 | 0 | 0 |
09/06/2023 |
12.80
|
600 | 12.40 | 12.80 | 12.10 | 0 | 0 | 0 |