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) |
-0.20 | -1.48% | 260,900 | -13 | -0.0 |
12.60
13.60
13.30
|
2 tháng
(2024-07-22) |
-1.10 | -7.64% | 368,100 | -13 | -0.0 |
12.50
14.80
13.30
|
3 tháng
(2024-06-20) |
1.40 | 11.76% | 590,100 | -1,913 | -0.0 |
11.90
16.50
13.30
|
6 tháng
(2024-03-22) |
0.10 | 0.76% | 780,000 | -13,613 | -0.2 |
11.70
16.50
13.30
|
12 tháng
(2023-09-25) |
-0.40 | -2.92% | 1,529,900 | -39,813 | -0.5 |
11.20
16.50
13.30
|
24 tháng
(2022-09-29) |
0.10 | 0.76% | 6,379,452 | -51,213 | -0.9 |
7
16.50
13.30
|
36 tháng
(2021-10-04) |
-1.50 | -10.14% | 8,932,824 | -79,483 | -0.7 |
7
22.40
13.30
|
60 tháng
(2019-10-15) |
0.80 | 6.40% | 10,451,961 | 27,364 | -0.3 |
7
22.40
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/10/2023 |
13.10
|
19,900 | 13.30 | 15 | 12.30 | 17,900 | 18,900 | -0.0 |
20/10/2023 |
13.30
|
17,900 | 13.40 | 15.20 | 13.30 | 16,900 | 16,200 | 0.0 |
19/10/2023 |
13.40
|
13,000 | 14 | 14 | 13.40 | 0 | 0 | 0 |
18/10/2023 |
14
|
200 | 13.50 | 14 | 13.40 | 0 | 0 | 0 |
17/10/2023 |
13.50
|
21,400 | 13.50 | 14.40 | 13.50 | 18,300 | 18,300 | 0 |
12/10/2023 |
13.50
|
15,200 | 13.60 | 13.60 | 13.50 | 9,000 | 9,500 | -0.0 |
11/10/2023 |
13.60
|
300 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
10/10/2023 |
13.90
|
9,700 | 13.60 | 13.90 | 13.40 | 1,000 | 8,700 | -0.1 |
09/10/2023 |
13.60
|
18,600 | 13.50 | 14.70 | 13.60 | 18,600 | 0 | 0.3 |
06/10/2023 |
13.50
|
5,900 | 13.50 | 13.60 | 13.50 | 1,000 | 1,000 | 0 |
05/10/2023 |
13.50
|
19,600 | 13.80 | 14.30 | 13.50 | 17,700 | 17,700 | 0 |
04/10/2023 |
13.80
|
1,100 | 13.50 | 13.80 | 13.50 | 1,000 | 1,000 | 0 |
03/10/2023 |
13.50
|
15,400 | 13.60 | 13.60 | 13.20 | 11,000 | 14,100 | -0.0 |
02/10/2023 |
13.60
|
16,100 | 13.90 | 15.40 | 13.60 | 13,500 | 13,100 | 0.0 |
29/09/2023 |
13.90
|
2,500 | 13.40 | 13.90 | 13.40 | 0 | 1,200 | -0.0 |
28/09/2023 |
13.40
|
25,500 | 13.60 | 14.40 | 13.40 | 23,000 | 25,500 | -0.0 |
27/09/2023 |
13.60
|
1,200 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
26/09/2023 |
13.60
|
8,800 | 13.70 | 14.30 | 13.60 | 100 | 100 | 0 |
25/09/2023 |
13.70
|
21,100 | 13.50 | 13.80 | 13.60 | 13,000 | 13,000 | 0 |
22/09/2023 |
13.50
|
25,100 | 13.60 | 14.40 | 13.50 | 13,000 | 12,500 | 0.0 |
21/09/2023 |
13.60
|
1,800 | 14 | 14 | 13 | 0 | 0 | 0 |
20/09/2023 |
14
|
6,000 | 14 | 14 | 14 | 0 | 0 | 0 |
19/09/2023 |
14
|
5,000 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
14/09/2023 |
13.90
|
9,500 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
13/09/2023 |
14.10
|
2,300 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
12/09/2023 |
14
|
3,400 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
08/09/2023 |
14.10
|
100 | 13.40 | 14.10 | 14.10 | 0 | 0 | 0 |
07/09/2023 |
13.40
|
2,800 | 14.50 | 14.50 | 13.40 | 0 | 0 | 0 |
06/09/2023 |
14.50
|
5,400 | 13.40 | 14.50 | 13.10 | 0 | 0 | 0 |
05/09/2023 |
13.40
|
1,700 | 13.50 | 13.50 | 13.40 | 0 | 1,700 | -0.0 |
31/08/2023 |
13.50
|
6,400 | 13.10 | 13.90 | 13 | 0 | 500 | -0.0 |
30/08/2023 |
13.10
|
12,600 | 13.40 | 13.60 | 13 | 0 | 0 | 0 |
29/08/2023 |
13.40
|
500 | 14.20 | 14.20 | 13.40 | 0 | 0 | 0 |
28/08/2023 |
14.20
|
6,000 | 13.80 | 14.40 | 13.10 | 0 | 0 | 0 |
25/08/2023 |
13.80
|
900 | 14 | 14 | 13.80 | 0 | 0 | 0 |
24/08/2023 |
14
|
3,300 | 13.70 | 14.50 | 13.40 | 0 | 0 | 0 |
23/08/2023 |
13.70
|
12,500 | 13 | 14.10 | 13 | 0 | 0 | 0 |
22/08/2023 |
13
|
3,500 | 12.70 | 13 | 12.80 | 0 | 0 | 0 |
21/08/2023 |
12.70
|
8,200 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
18/08/2023 |
12.80
|
19,400 | 12.90 | 12.90 | 12.70 | 0 | 1,800 | -0.0 |
17/08/2023 |
12.90
|
8,300 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
16/08/2023 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
15/08/2023 |
12.50
|
7,900 | 12.90 | 13 | 12.50 | 0 | 0 | 0 |
14/08/2023 |
12.90
|
6,600 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
11/08/2023 |
12.50
|
54,100 | 12.50 | 12.80 | 12.50 | 0 | 47,100 | -0.6 |
10/08/2023 |
12.50
|
58,500 | 12.50 | 12.60 | 12.40 | 200 | 33,300 | -0.4 |
09/08/2023 |
12.50
|
2,000 | 12.40 | 12.50 | 12.50 | 0 | 0 | 0 |
08/08/2023 |
12.40
|
3,100 | 12.50 | 12.70 | 12.40 | 0 | 0 | 0 |
07/08/2023 |
12.50
|
6,800 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
04/08/2023 |
12.50
|
3,700 | 12.70 | 12.70 | 12.20 | 0 | 0 | 0 |
03/08/2023 |
12.70
|
21,700 | 12.50 | 12.70 | 12.20 | 0 | 0 | 0 |
02/08/2023 |
12.50
|
2,800 | 12.50 | 12.80 | 12.20 | 0 | 0 | 0 |
01/08/2023 |
12.50
|
9,800 | 13 | 13.20 | 12.50 | 0 | 0 | 0 |
31/07/2023 |
13
|
2,800 | 13.20 | 13.20 | 12.50 | 0 | 400 | -0.0 |
28/07/2023 |
13.20
|
33,500 | 11.90 | 13.20 | 11.90 | 0 | 0 | 0 |
27/07/2023 |
11.90
|
9,900 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
26/07/2023 |
11.80
|
10,100 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
25/07/2023 |
11.80
|
5,600 | 11.70 | 11.90 | 11.80 | 0 | 0 | 0 |
24/07/2023 |
11.70
|
18,300 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
21/07/2023 |
11.80
|
11,300 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
20/07/2023 |
11.90
|
7,300 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 |
19/07/2023 |
11.60
|
15,300 | 11.60 | 12 | 11.50 | 0 | 0 | 0 |
18/07/2023 |
11.60
|
6,000 | 11.90 | 12.20 | 11.60 | 0 | 0 | 0 |
17/07/2023 |
11.90
|
9,100 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
14/07/2023 |
11.70
|
16,700 | 11.60 | 12 | 11.60 | 200 | 0 | 0.0 |
13/07/2023 |
11.60
|
6,500 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
12/07/2023 |
11.70
|
5,000 | 12 | 12 | 11.70 | 0 | 1 | -0.0 |
11/07/2023 |
12
|
25,500 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
10/07/2023 |
11.90
|
27,600 | 11.50 | 12 | 11.80 | 0 | 0 | 0 |
07/07/2023 |
11.50
|
7,800 | 11.40 | 11.70 | 11.50 | 0 | 0 | 0 |
06/07/2023 |
11.40
|
1,700 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
05/07/2023 |
11.40
|
13,200 | 11.60 | 12 | 11.40 | 0 | 0 | 0 |
04/07/2023 |
11.60
|
12,106 | 11.50 | 12 | 11.60 | 0 | 0 | 0 |
03/07/2023 |
11.50
|
2,100 | 11.40 | 11.50 | 11.50 | 0 | 100 | -0.0 |
30/06/2023 |
11.40
|
19,514 | 11.70 | 12 | 11.40 | 0 | 0 | 0 |
29/06/2023 |
11.70
|
7,101 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 |
28/06/2023 |
12.10
|
2,200 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
27/06/2023 |
12
|
300 | 12 | 12 | 12 | 0 | 0 | 0 |
26/06/2023 |
12
|
15,700 | 12 | 12 | 11.90 | 200 | 3,000 | -0.0 |
23/06/2023 |
12
|
9,100 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
22/06/2023 |
12.50
|
101,500 | 12.80 | 12.80 | 11.80 | 0 | 0 | 0 |
21/06/2023 |
12.80
|
15,201 | 12 | 12.80 | 12.20 | 15,001 | 15,000 | 0.0 |
20/06/2023 |
12
|
46,900 | 12.30 | 12.30 | 11.90 | 15,500 | 17,600 | -0.0 |
19/06/2023 |
12.30
|
12,300 | 12.20 | 12.50 | 12 | 100 | 0 | 0.0 |
16/06/2023 |
12.20
|
11,600 | 12 | 13 | 12.20 | 0 | 300 | -0.0 |
15/06/2023 |
12
|
13,300 | 12.30 | 12.80 | 12 | 0 | 0 | 0 |
14/06/2023 |
12.30
|
16,400 | 12.90 | 12.90 | 12.30 | 0 | 0 | 0 |
13/06/2023 |
12.90
|
50,300 | 12.50 | 13.10 | 11.90 | 0 | 0 | 0 |
12/06/2023 |
12.50
|
8,400 | 12.20 | 12.50 | 12.40 | 0 | 0 | 0 |
09/06/2023 |
12.20
|
3,800 | 12.10 | 12.40 | 12.20 | 800 | 0 | 0.0 |
08/06/2023 |
12.10
|
54,700 | 12.80 | 13.20 | 12 | 32,200 | 32,500 | -0.0 |
07/06/2023 |
12.80
|
20,740 | 12.70 | 13.20 | 12 | 0 | 0 | 0 |
06/06/2023 |
12.70
|
27,401 | 12.10 | 12.80 | 11.30 | 18,000 | 19,300 | -0.0 |
05/06/2023 |
12.10
|
43,300 | 11.20 | 12.90 | 11.90 | 19,000 | 20,000 | -0.0 |
02/06/2023 |
11.20
|
5,400 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 |
01/06/2023 |
11.60
|
46,600 | 11.60 | 11.80 | 10.70 | 19,100 | 25,500 | -0.1 |
31/05/2023 |
11.60
|
39,500 | 11.10 | 11.70 | 10.70 | 19,300 | 12,600 | 0.1 |
30/05/2023 |
11.10
|
23,800 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
29/05/2023 |
11.10
|
23,600 | 11 | 11.10 | 9.60 | 16,000 | 25,800 | -0.1 |
26/05/2023 |
11
|
28,000 | 11 | 11.40 | 10.20 | 23,300 | 23,100 | 0.0 |