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 | 0% | 19,100 | 0 | 0 |
12.30
12.50
12.30
|
2 tháng
(2024-07-22) |
1.10 | 9.82% | 262,500 | 0 | 0 |
11
12.50
12.30
|
3 tháng
(2024-06-20) |
0.40 | 3.36% | 301,200 | 0 | 0 |
11
12.50
12.30
|
6 tháng
(2024-03-22) |
2 | 19.42% | 517,400 | 0 | 0 |
10
12.60
12.30
|
12 tháng
(2023-09-25) |
-1 | -7.52% | 1,152,000 | 0 | 0 |
10
13.90
12.30
|
24 tháng
(2022-09-29) |
1.50 | 13.89% | 5,938,777 | 0 | 0 |
9.90
15.90
12.30
|
36 tháng
(2021-10-04) |
3.40 | 38.20% | 6,578,147 | 1,000 | 0.0 |
8.10
15.90
12.30
|
60 tháng
(2019-10-15) |
1.90 | 18.27% | 6,957,710 | 1,000 | 0.0 |
5.90
15.90
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2023 |
10.70
|
100 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
20/11/2023 |
10.80
|
4,100 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
17/11/2023 |
10.90
|
10,800 | 10.30 | 10.90 | 10.20 | 0 | 0 | 0 |
16/11/2023 |
10.30
|
5,400 | 10.30 | 11 | 10.20 | 0 | 0 | 0 |
15/11/2023 |
10.30
|
7,700 | 11.10 | 11.30 | 10.10 | 0 | 0 | 0 |
14/11/2023 |
11.10
|
16,200 | 10.90 | 11.30 | 10 | 0 | 0 | 0 |
13/11/2023 |
10.90
|
2,200 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
10/11/2023 |
11
|
4,800 | 11.10 | 11.40 | 10.10 | 0 | 0 | 0 |
09/11/2023 |
11.10
|
13,700 | 11.10 | 11.50 | 10.20 | 0 | 0 | 0 |
08/11/2023 |
11.10
|
1,500 | 10 | 11.10 | 10 | 0 | 0 | 0 |
07/11/2023 |
10
|
15,700 | 11.70 | 11.70 | 10 | 0 | 0 | 0 |
06/11/2023 |
11.70
|
9,100 | 11.60 | 11.90 | 11.20 | 0 | 0 | 0 |
03/11/2023 |
11.60
|
4,800 | 11.40 | 11.90 | 11.10 | 0 | 0 | 0 |
02/11/2023 |
11.40
|
4,700 | 12.10 | 12.10 | 10 | 0 | 0 | 0 |
01/11/2023 |
12.10
|
5,200 | 12.20 | 12.20 | 11.10 | 0 | 0 | 0 |
31/10/2023 |
12.20
|
5,600 | 11.80 | 12.20 | 11.90 | 0 | 0 | 0 |
30/10/2023 |
11.80
|
2,600 | 12.40 | 12.40 | 11.80 | 0 | 0 | 0 |
27/10/2023 |
12.40
|
9,500 | 11.20 | 12.40 | 11.30 | 0 | 0 | 0 |
26/10/2023 |
11.20
|
9,900 | 11.60 | 13.10 | 11.10 | 0 | 0 | 0 |
25/10/2023 |
11.60
|
8,500 | 12.30 | 12.30 | 11.20 | 0 | 0 | 0 |
24/10/2023 |
12.30
|
100 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
23/10/2023 |
12.40
|
6,300 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
20/10/2023 |
12.60
|
100 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
19/10/2023 |
12.90
|
3,100 | 12.80 | 12.90 | 12.10 | 0 | 0 | 0 |
18/10/2023 |
12.80
|
1,200 | 13.60 | 13.60 | 12.80 | 0 | 0 | 0 |
17/10/2023 |
13.60
|
16,200 | 13.10 | 13.70 | 12.90 | 0 | 0 | 0 |
16/10/2023 |
13.10
|
100 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
13/10/2023 |
13.20
|
4,400 | 13.50 | 13.50 | 12.90 | 0 | 0 | 0 |
12/10/2023 |
13.50
|
9,400 | 12.90 | 13.80 | 12.90 | 0 | 0 | 0 |
11/10/2023 |
12.90
|
6,300 | 13.50 | 13.50 | 12.80 | 0 | 0 | 0 |
10/10/2023 |
13.50
|
6,900 | 13.80 | 13.80 | 12.80 | 0 | 0 | 0 |
09/10/2023 |
13.80
|
100 | 13.40 | 13.80 | 13.80 | 0 | 0 | 0 |
06/10/2023 |
13.40
|
5,300 | 13.50 | 13.60 | 12.80 | 0 | 0 | 0 |
05/10/2023 |
13.50
|
2,100 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
04/10/2023 |
13.90
|
7,100 | 12.50 | 13.90 | 12.70 | 0 | 0 | 0 |
03/10/2023 |
12.50
|
11,200 | 12.50 | 13.50 | 12.50 | 0 | 0 | 0 |
02/10/2023 |
12.50
|
10,200 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
29/09/2023 |
13.50
|
20,000 | 13.30 | 13.50 | 12 | 0 | 0 | 0 |
28/09/2023 |
13.30
|
2,000 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
27/09/2023 |
13.60
|
3,000 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
26/09/2023 |
13.60
|
8,400 | 13.30 | 13.60 | 13.40 | 0 | 0 | 0 |
25/09/2023 |
13.30
|
8,600 | 13.20 | 13.70 | 13.30 | 0 | 0 | 0 |
22/09/2023 |
13.20
|
9,600 | 14 | 14 | 13.20 | 0 | 0 | 0 |
21/09/2023 |
14
|
119,100 | 13.30 | 14 | 13.30 | 0 | 0 | 0 |
20/09/2023 |
13.30
|
11,200 | 13.80 | 13.80 | 13.30 | 0 | 0 | 0 |
19/09/2023 |
13.80
|
57,700 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
18/09/2023 |
13.50
|
4,300 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
15/09/2023 |
13.70
|
14,500 | 13.40 | 13.70 | 13.50 | 0 | 0 | 0 |
14/09/2023 |
13.40
|
16,600 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
13/09/2023 |
13.70
|
26,000 | 13.20 | 13.70 | 13.30 | 0 | 0 | 0 |
12/09/2023 |
13.20
|
11,500 | 13.80 | 13.80 | 13.20 | 0 | 0 | 0 |
11/09/2023 |
13.80
|
28,000 | 13.90 | 14 | 13.30 | 0 | 0 | 0 |
08/09/2023 |
13.90
|
226,900 | 13.30 | 14 | 13.40 | 0 | 0 | 0 |
07/09/2023 |
13.30
|
14,700 | 13.70 | 13.70 | 13.20 | 0 | 0 | 0 |
06/09/2023 |
13.70
|
14,600 | 13.30 | 13.70 | 13.20 | 0 | 0 | 0 |
05/09/2023 |
13.30
|
23,300 | 13.80 | 13.80 | 13.20 | 0 | 0 | 0 |
31/08/2023 |
13.80
|
30,300 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 |
30/08/2023 |
13.90
|
25,600 | 13.40 | 13.90 | 13.30 | 0 | 0 | 0 |
29/08/2023 |
13.40
|
64,700 | 13.70 | 14.20 | 13.20 | 0 | 0 | 0 |
28/08/2023 |
13.70
|
17,500 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
25/08/2023 |
13.70
|
13,900 | 13.30 | 13.70 | 13.20 | 0 | 0 | 0 |
24/08/2023 |
13.30
|
14,300 | 13.70 | 13.80 | 13.20 | 0 | 0 | 0 |
23/08/2023 |
13.70
|
40,500 | 13.30 | 14.50 | 13.30 | 0 | 0 | 0 |
22/08/2023 |
13.30
|
296,300 | 13.70 | 13.90 | 13.10 | 0 | 0 | 0 |
21/08/2023 |
13.70
|
62,100 | 13.90 | 13.90 | 13 | 0 | 0 | 0 |
18/08/2023 |
13.90
|
384,200 | 13.80 | 14 | 13.10 | 0 | 0 | 0 |
17/08/2023 |
13.80
|
34,000 | 13.50 | 13.80 | 13 | 0 | 0 | 0 |
16/08/2023 |
13.50
|
78,700 | 14.10 | 14.90 | 13.10 | 0 | 0 | 0 |
15/08/2023 |
14.10
|
26,700 | 13 | 14.10 | 12.80 | 0 | 0 | 0 |
14/08/2023 |
13
|
51,900 | 13.50 | 14.50 | 12.80 | 0 | 0 | 0 |
11/08/2023 |
13.50
|
23,900 | 13.70 | 14.60 | 13.30 | 0 | 0 | 0 |
10/08/2023 |
13.70
|
12,100 | 13.30 | 13.90 | 13.70 | 0 | 0 | 0 |
09/08/2023 |
13.30
|
47,800 | 13.70 | 13.90 | 12.70 | 0 | 0 | 0 |
08/08/2023 |
13.70
|
7,500 | 12.90 | 13.80 | 12.90 | 0 | 0 | 0 |
07/08/2023 |
12.90
|
5,200 | 13.20 | 13.90 | 12.90 | 0 | 0 | 0 |
04/08/2023 |
13.20
|
55,000 | 13.40 | 14.50 | 12.70 | 0 | 0 | 0 |
03/08/2023 |
13.40
|
110,600 | 14.50 | 14.70 | 12.80 | 0 | 0 | 0 |
02/08/2023 |
14.50
|
64,800 | 13.80 | 14.50 | 12.80 | 0 | 0 | 0 |
01/08/2023 |
13.80
|
77,800 | 13 | 13.80 | 12.70 | 0 | 0 | 0 |
31/07/2023 |
13
|
66,300 | 13.10 | 14.30 | 12.50 | 0 | 0 | 0 |
28/07/2023 |
13.10
|
71,700 | 13.50 | 14.60 | 12.50 | 0 | 0 | 0 |
27/07/2023 |
13.50
|
38,900 | 12.50 | 13.50 | 12.30 | 0 | 0 | 0 |
26/07/2023 |
12.50
|
33,000 | 12.50 | 13.90 | 12.40 | 0 | 0 | 0 |
25/07/2023 |
12.50
|
15,800 | 13.10 | 13.30 | 12.30 | 0 | 0 | 0 |
24/07/2023 |
13.10
|
8,400 | 13.10 | 13.30 | 12.50 | 0 | 0 | 0 |
21/07/2023 |
13.10
|
21,300 | 12.70 | 13.30 | 12.30 | 0 | 0 | 0 |
20/07/2023 |
12.70
|
3,400 | 12.20 | 12.80 | 12.20 | 0 | 0 | 0 |
19/07/2023 |
12.20
|
12,100 | 13 | 13.50 | 12.20 | 0 | 0 | 0 |
18/07/2023 |
13
|
23,300 | 12.10 | 13.90 | 12.10 | 0 | 0 | 0 |
17/07/2023 |
12.10
|
8,200 | 14.10 | 14.10 | 12.10 | 0 | 0 | 0 |
14/07/2023 |
14.10
|
11,400 | 13.50 | 14.10 | 12.10 | 0 | 0 | 0 |
13/07/2023 |
13.50
|
38,600 | 12.90 | 13.50 | 11.30 | 0 | 0 | 0 |
12/07/2023 |
12.90
|
22,100 | 12.80 | 14.60 | 12 | 0 | 0 | 0 |
11/07/2023 |
12.80
|
12,600 | 12 | 13.90 | 11.70 | 0 | 0 | 0 |
10/07/2023 |
12
|
40,500 | 12.80 | 14 | 10.70 | 0 | 0 | 0 |
07/07/2023 |
12.80
|
60,000 | 11.20 | 12.80 | 10.70 | 0 | 0 | 0 |
06/07/2023 |
11.20
|
13,100 | 10.90 | 11.20 | 10.80 | 0 | 0 | 0 |
05/07/2023 |
10.90
|
700 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
04/07/2023 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
03/07/2023 |
10.90
|
300 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |