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) |
-0.30 | -2.70% | 39,800 | 0 | 0 |
10.10
11.10
10.80
|
2 tháng
(2024-07-22) |
1 | 10.20% | 55,600 | 0 | 0 |
8.70
11.40
10.80
|
3 tháng
(2024-06-20) |
0.61 | 6.02% | 91,000 | 0 | 0 |
8.70
11.40
10.80
|
6 tháng
(2024-03-22) |
-0.23 | -2.07% | 181,103 | 0 | 0 |
8.70
12.06
10.80
|
12 tháng
(2023-09-25) |
-2.47 | -18.61% | 570,746 | 0 | 0 |
8.70
14.46
10.80
|
24 tháng
(2022-09-29) |
-8.76 | -44.80% | 1,643,573 | 0 | -0.0 |
7.49
23.05
10.80
|
36 tháng
(2021-10-04) |
-6.89 | -38.96% | 2,474,373 | 0 | -0.0 |
7.49
45.76
10.80
|
60 tháng
(2021-06-11) |
-1.53 | -12.44% | 2,762,473 | 0 | -0.0 |
7.49
45.76
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
11.91
|
100 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
27/11/2023 |
11.40
|
700 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
24/11/2023 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
23/11/2023 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
22/11/2023 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
21/11/2023 |
11.99
|
2,600 | 11.23 | 11.99 | 11.23 | 0 | 0 | 0 |
20/11/2023 |
10.46
|
300 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
17/11/2023 |
11.57
|
300 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
16/11/2023 |
11.57
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
15/11/2023 |
11.82
|
4,800 | 10.29 | 11.82 | 10.21 | 0 | 0 | 0 |
14/11/2023 |
11.06
|
1,200 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
13/11/2023 |
11.06
|
1,000 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
10/11/2023 |
10.97
|
2,700 | 11.06 | 11.06 | 10.97 | 0 | 0 | 0 |
09/11/2023 |
11.06
|
2,600 | 10.80 | 11.06 | 10.80 | 0 | 0 | 0 |
08/11/2023 |
10.89
|
3,100 | 11.06 | 11.06 | 10.89 | 0 | 0 | 0 |
07/11/2023 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
06/11/2023 |
9.36
|
11,500 | 9.78 | 9.78 | 9.27 | 0 | 0 | 0 |
03/11/2023 |
10.89
|
200 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
02/11/2023 |
11.06
|
4,001 | 10.89 | 11.23 | 10.89 | 0 | 0 | 0 |
01/11/2023 |
10.89
|
1,000 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
31/10/2023 |
10.89
|
3,000 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
30/10/2023 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
27/10/2023 |
12.67
|
100 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
26/10/2023 |
12.33
|
75 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
25/10/2023 |
12.33
|
40 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
24/10/2023 |
12.33
|
10,500 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
23/10/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
20/10/2023 |
14.46
|
100 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
19/10/2023 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
18/10/2023 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
17/10/2023 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
16/10/2023 |
13.36
|
100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
13/10/2023 |
12.67
|
515 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
12/10/2023 |
12.76
|
400 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
11/10/2023 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
10/10/2023 |
13.18
|
2,606 | 12.59 | 13.18 | 12.59 | 0 | 0 | 0 |
09/10/2023 |
12.67
|
600 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
06/10/2023 |
13.01
|
102 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
05/10/2023 |
11.06
|
1,200 | 11.91 | 11.91 | 11.06 | 0 | 0 | 0 |
04/10/2023 |
12.50
|
11,100 | 11.31 | 12.50 | 10.89 | 0 | 0 | 0 |
03/10/2023 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
02/10/2023 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
29/09/2023 |
12.76
|
5,300 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
28/09/2023 |
13.10
|
2,200 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
27/09/2023 |
13.61
|
6,700 | 13.18 | 13.61 | 12.76 | 0 | 0 | 0 |
26/09/2023 |
13.44
|
1,200 | 12.76 | 13.44 | 12.76 | 0 | 0 | 0 |
25/09/2023 |
13.27
|
12,672 | 12.76 | 13.95 | 12.08 | 0 | 0 | 0 |
22/09/2023 |
13.78
|
1,200 | 13.87 | 13.87 | 13.78 | 0 | 0 | 0 |
21/09/2023 |
14.29
|
9,100 | 15.14 | 15.14 | 12.84 | 0 | 0 | 0 |
20/09/2023 |
14.89
|
3,100 | 13.70 | 14.89 | 12.84 | 0 | 0 | 0 |
19/09/2023 |
15.48
|
1,600 | 13.87 | 15.48 | 13.27 | 0 | 0 | 0 |
18/09/2023 |
15.31
|
100 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
15/09/2023 |
15.14
|
1,007 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |
14/09/2023 |
15.14
|
10,900 | 15.31 | 15.65 | 14.89 | 0 | 0 | 0 |
13/09/2023 |
15.82
|
12,400 | 16.16 | 16.16 | 15.23 | 0 | 0 | 0 |
12/09/2023 |
15.65
|
1,500 | 15.31 | 15.65 | 15.31 | 0 | 0 | 0 |
11/09/2023 |
15.23
|
4,520 | 15.31 | 15.31 | 15.23 | 0 | 0 | 0 |
08/09/2023 |
15.91
|
2,440 | 15.65 | 15.65 | 15.31 | 0 | 0 | 0 |
07/09/2023 |
15.82
|
10,400 | 15.31 | 16.16 | 15.31 | 0 | 0 | 0 |
06/09/2023 |
15.23
|
11,400 | 15.23 | 15.31 | 15.23 | 0 | 0 | 0 |
05/09/2023 |
15.40
|
3,200 | 15.31 | 15.40 | 15.23 | 0 | 0 | 0 |
31/08/2023 |
15.31
|
13,400 | 15.48 | 15.48 | 15.31 | 0 | 0 | 0 |
30/08/2023 |
15.40
|
3,700 | 15.57 | 15.57 | 15.31 | 0 | 0 | 0 |
29/08/2023 |
15.48
|
9,200 | 15.65 | 15.65 | 15.48 | 0 | 0 | 0 |
28/08/2023 |
15.48
|
10,700 | 15.57 | 15.57 | 15.40 | 0 | 0 | 0 |
25/08/2023 |
14.63
|
20,300 | 15.31 | 15.74 | 14.63 | 0 | 0 | 0 |
24/08/2023 |
15.23
|
9,300 | 15.14 | 15.23 | 14.55 | 0 | 0 | 0 |
23/08/2023 |
15.31
|
7,904 | 15.82 | 15.91 | 14.46 | 0 | 0 | 0 |
22/08/2023 |
15.31
|
6,550 | 15.48 | 15.48 | 15.31 | 0 | 0 | 0 |
21/08/2023 |
15.48
|
13,800 | 15.48 | 15.48 | 15.31 | 0 | 0 | 0 |
18/08/2023 |
15.31
|
6,200 | 16.50 | 16.50 | 15.31 | 0 | 0 | 0 |
17/08/2023 |
15.57
|
3,100 | 16.76 | 16.76 | 15.48 | 0 | 0 | 0 |
16/08/2023 |
16.08
|
12,900 | 16.08 | 17.01 | 15.31 | 0 | 0 | 0 |
15/08/2023 |
15.99
|
10,800 | 16.16 | 16.93 | 15.99 | 0 | 0 | 0 |
14/08/2023 |
16.33
|
15,000 | 15.82 | 17.44 | 15.82 | 0 | 0 | 0 |
11/08/2023 |
16.16
|
11,300 | 15.91 | 17.01 | 15.91 | 0 | 0 | 0 |
10/08/2023 |
16.16
|
9,201 | 17.01 | 17.01 | 15.14 | 0 | 0 | 0 |
09/08/2023 |
17.78
|
501 | 17.86 | 17.86 | 14.89 | 0 | 0 | 0 |
08/08/2023 |
16.42
|
13,700 | 17.44 | 18.71 | 16.33 | 0 | 0 | 0 |
07/08/2023 |
19.48
|
4,101 | 20.84 | 20.84 | 17.86 | 0 | 0 | 0 |
04/08/2023 |
19.48
|
31,900 | 18.80 | 19.73 | 18.12 | 0 | 0 | 0 |
03/08/2023 |
17.01
|
6,800 | 18.88 | 18.88 | 17.01 | 0 | 0 | 0 |
02/08/2023 |
16.76
|
55,100 | 16.16 | 16.76 | 15.31 | 0 | 0 | 0 |
01/08/2023 |
14.55
|
27,800 | 13.70 | 15.31 | 14.04 | 0 | 0 | 0 |
31/07/2023 |
13.70
|
25,300 | 13.44 | 13.70 | 13.36 | 0 | 0 | 0 |
28/07/2023 |
13.18
|
10,300 | 13.10 | 13.27 | 13.10 | 0 | 0 | 0 |
27/07/2023 |
13.87
|
12,100 | 13.27 | 13.87 | 12.67 | 0 | 0 | 0 |
26/07/2023 |
12.76
|
10,800 | 12.76 | 13.61 | 12.76 | 0 | 0 | 0 |
25/07/2023 |
12.25
|
20,900 | 12.84 | 12.84 | 12.08 | 0 | 0 | 0 |
24/07/2023 |
13.10
|
14,300 | 12.76 | 13.18 | 11.99 | 0 | 0 | 0 |
21/07/2023 |
12.76
|
100 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
20/07/2023 |
13.53
|
1,100 | 13.53 | 13.53 | 12.76 | 0 | 0 | 0 |
19/07/2023 |
11.99
|
2,300 | 11.91 | 11.99 | 11.91 | 0 | 0 | 0 |
18/07/2023 |
11.99
|
600 | 11.91 | 11.99 | 11.91 | 0 | 0 | 0 |
17/07/2023 |
11.91
|
27,500 | 12.76 | 12.76 | 11.91 | 0 | 0 | 0 |
14/07/2023 |
12.84
|
12,000 | 12.33 | 12.84 | 11.91 | 0 | 0 | 0 |
13/07/2023 |
12.76
|
3,600 | 12.84 | 12.84 | 12.76 | 0 | 0 | 0 |
12/07/2023 |
12.84
|
21,301 | 12.16 | 13.87 | 11.74 | 0 | 0 | 0 |
11/07/2023 |
12.25
|
36,088 | 13.78 | 14.04 | 12.08 | 0 | 0 | 0 |
10/07/2023 |
12.84
|
26,000 | 15.14 | 15.14 | 12.76 | 0 | 0 | 0 |