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 | 1.65% | 134,800 | 900 | 0.0 |
12
12.60
12.30
|
2 tháng
(2024-07-22) |
0.10 | 0.82% | 198,700 | 900 | 0.0 |
11.80
12.60
12.30
|
3 tháng
(2024-06-20) |
-0.50 | -3.91% | 367,500 | 1,400 | 0.0 |
11.80
13.40
12.30
|
6 tháng
(2024-03-22) |
-0.30 | -2.38% | 762,500 | -700 | 0.0 |
11.60
13.40
12.30
|
12 tháng
(2023-09-25) |
0.91 | 8.02% | 2,522,300 | 10,500 | 0.1 |
10.33
13.70
12.30
|
24 tháng
(2022-09-29) |
-5.01 | -28.93% | 5,332,533 | 13,500 | 0.2 |
10.33
20.76
12.30
|
36 tháng
(2021-10-04) |
-2.76 | -18.33% | 14,806,405 | 30,900 | 0.4 |
10.33
23.96
12.30
|
60 tháng
(2019-10-15) |
-10.89 | -46.97% | 15,605,329 | 33,000 | 0.4 |
10.33
26.94
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
11.20
|
2,900 | 11.20 | 11.39 | 11.20 | 0 | 0 | 0 |
27/11/2023 |
11.20
|
24,600 | 10.81 | 11.48 | 10.91 | 0 | 0 | 0 |
24/11/2023 |
10.81
|
12,000 | 10.81 | 11.10 | 10.81 | 0 | 0 | 0 |
23/11/2023 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
22/11/2023 |
10.81
|
6,700 | 10.72 | 10.81 | 10.62 | 200 | 0 | 0.0 |
21/11/2023 |
10.72
|
100 | 10.53 | 10.72 | 10.72 | 0 | 0 | 0 |
20/11/2023 |
10.53
|
800 | 10.62 | 10.62 | 10.53 | 0 | 0 | 0 |
17/11/2023 |
10.62
|
300 | 10.62 | 10.62 | 10.53 | 0 | 0 | 0 |
16/11/2023 |
10.62
|
4,000 | 10.53 | 10.72 | 10.53 | 0 | 0 | 0 |
15/11/2023 |
10.53
|
5,900 | 10.53 | 10.62 | 10.53 | 0 | 0 | 0 |
14/11/2023 |
10.53
|
8,900 | 10.72 | 11.00 | 10.43 | 0 | 0 | 0 |
13/11/2023 |
10.72
|
8,600 | 10.43 | 11.10 | 10.43 | 0 | 0 | 0 |
10/11/2023 |
10.43
|
73,800 | 10.72 | 10.72 | 9.76 | 0 | 0 | 0 |
09/11/2023 |
10.72
|
6,700 | 10.62 | 10.91 | 10.53 | 0 | 0 | 0 |
08/11/2023 |
10.62
|
1,000 | 10.53 | 11.58 | 10.62 | 0 | 0 | 0 |
07/11/2023 |
10.53
|
100 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
06/11/2023 |
10.53
|
100 | 10.43 | 10.53 | 10.53 | 0 | 0 | 0 |
03/11/2023 |
10.43
|
100 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
02/11/2023 |
10.43
|
2,000 | 10.33 | 10.43 | 10.24 | 0 | 0 | 0 |
01/11/2023 |
10.33
|
9,700 | 10.62 | 10.62 | 10.33 | 0 | 0 | 0 |
31/10/2023 |
10.62
|
1,000 | 10.62 | 10.62 | 10.53 | 0 | 0 | 0 |
30/10/2023 |
10.62
|
7,800 | 10.62 | 10.62 | 10.05 | 0 | 0 | 0 |
27/10/2023 |
10.62
|
11,600 | 10.72 | 10.72 | 10.62 | 0 | 0 | 0 |
26/10/2023 |
10.72
|
1,000 | 10.72 | 10.72 | 10.62 | 0 | 0 | 0 |
25/10/2023 |
10.72
|
3,200 | 10.81 | 10.81 | 10.72 | 0 | 0 | 0 |
24/10/2023 |
10.81
|
3,200 | 10.81 | 10.81 | 10.72 | 0 | 0 | 0 |
23/10/2023 |
10.81
|
3,200 | 10.81 | 10.81 | 10.72 | 0 | 0 | 0 |
20/10/2023 |
10.81
|
3,300 | 10.72 | 10.91 | 10.72 | 0 | 0 | 0 |
19/10/2023 |
10.72
|
11,000 | 10.72 | 11.00 | 10.72 | 0 | 0 | 0 |
18/10/2023 |
10.72
|
20,400 | 11.00 | 11.00 | 10.72 | 0 | 0 | 0 |
17/10/2023 |
11.00
|
31,200 | 11.00 | 11.20 | 10.91 | 0 | 0 | 0 |
16/10/2023 |
11.00
|
23,400 | 11.00 | 11.48 | 10.91 | 0 | 0 | 0 |
13/10/2023 |
11.00
|
11,700 | 11.48 | 11.48 | 11.00 | 0 | 0 | 0 |
12/10/2023 |
11.48
|
10,300 | 11.39 | 11.48 | 11.39 | 0 | 0 | 0 |
11/10/2023 |
11.39
|
30,100 | 11.48 | 11.48 | 11.10 | 0 | 0 | 0 |
10/10/2023 |
11.48
|
1,100 | 11.48 | 11.48 | 11.39 | 0 | 0 | 0 |
09/10/2023 |
11.48
|
900 | 11.29 | 11.48 | 11.00 | 0 | 0 | 0 |
06/10/2023 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
05/10/2023 |
11.29
|
100 | 11.48 | 11.48 | 11.29 | 0 | 0 | 0 |
04/10/2023 |
11.48
|
2,500 | 11.00 | 11.48 | 11.00 | 0 | 0 | 0 |
03/10/2023 |
11.00
|
800 | 11.29 | 11.29 | 11.00 | 0 | 0 | 0 |
02/10/2023 |
11.29
|
2,400 | 11.20 | 11.29 | 11.10 | 0 | 0 | 0 |
29/09/2023 |
11.20
|
1,900 | 11.00 | 11.48 | 10.91 | 0 | 0 | 0 |
28/09/2023 |
11.00
|
1,500 | 11.48 | 11.48 | 11.00 | 100 | 0 | 0.0 |
27/09/2023 |
11.48
|
2,100 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
26/09/2023 |
11.48
|
1,300 | 11.39 | 11.77 | 11.48 | 0 | 0 | 0 |
25/09/2023 |
11.39
|
3,900 | 11.96 | 11.96 | 11.39 | 0 | 0 | 0 |
22/09/2023 |
11.96
|
900 | 11.67 | 11.96 | 11.77 | 0 | 0 | 0 |
21/09/2023 |
11.67
|
300 | 11.48 | 11.67 | 11.48 | 0 | 0 | 0 |
20/09/2023 |
11.48
|
3,700 | 11.48 | 11.67 | 11.48 | 0 | 0 | 0 |
19/09/2023 |
11.48
|
300 | 11.48 | 11.58 | 11.48 | 0 | 0 | 0 |
18/09/2023 |
11.48
|
13,300 | 11.96 | 11.96 | 11.48 | 0 | 0 | 0 |
15/09/2023 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
14/09/2023 |
11.96
|
1,000 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
13/09/2023 |
11.96
|
200 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
12/09/2023 |
11.96
|
10,400 | 12.44 | 12.44 | 11.96 | 0 | 0 | 0 |
11/09/2023 |
12.44
|
700 | 12.73 | 12.73 | 12.44 | 0 | 0 | 0 |
08/09/2023 |
12.73
|
29,700 | 12.92 | 12.92 | 12.73 | 0 | 0 | 0 |
07/09/2023 |
12.92
|
2,200 | 13.01 | 13.01 | 12.92 | 0 | 0 | 0 |
06/09/2023 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
05/09/2023 |
13.01
|
600 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
31/08/2023 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
30/08/2023 |
13.01
|
100 | 12.92 | 13.01 | 13.01 | 0 | 0 | 0 |
29/08/2023 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
28/08/2023 |
12.92
|
5,800 | 12.92 | 12.92 | 12.63 | 0 | 0 | 0 |
25/08/2023 |
12.92
|
40,500 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
24/08/2023 |
12.92
|
100 | 12.73 | 12.92 | 12.92 | 0 | 0 | 0 |
23/08/2023 |
12.73
|
5,400 | 13.21 | 13.21 | 12.73 | 0 | 0 | 0 |
22/08/2023 |
13.21
|
10,000 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
21/08/2023 |
13.21
|
8,000 | 13.78 | 13.78 | 12.54 | 0 | 0 | 0 |
18/08/2023 |
13.78
|
1,100 | 15.21 | 15.21 | 13.78 | 0 | 0 | 0 |
17/08/2023 |
15.21
|
100 | 13.97 | 15.21 | 15.21 | 0 | 0 | 0 |
16/08/2023 |
13.97
|
4,800 | 14.83 | 14.83 | 13.40 | 0 | 0 | 0 |
15/08/2023 |
14.83
|
8,000 | 13.59 | 14.93 | 13.01 | 0 | 0 | 0 |
14/08/2023 |
13.59
|
2,000 | 13.68 | 13.68 | 13.59 | 0 | 0 | 0 |
11/08/2023 |
13.68
|
2,200 | 13.40 | 13.68 | 13.40 | 0 | 2,000 | -0.0 |
10/08/2023 |
13.40
|
1,000 | 13.87 | 13.87 | 13.40 | 0 | 0 | 0 |
09/08/2023 |
13.87
|
600 | 13.49 | 13.87 | 13.49 | 0 | 0 | 0 |
08/08/2023 |
13.49
|
5,600 | 13.59 | 13.87 | 12.92 | 0 | 0 | 0 |
07/08/2023 |
13.59
|
300 | 14.16 | 14.16 | 13.40 | 0 | 0 | 0 |
04/08/2023 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
03/08/2023 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
02/08/2023 |
14.16
|
1,800 | 14.45 | 14.45 | 13.11 | 0 | 0 | 0 |
01/08/2023 |
14.45
|
500 | 15.31 | 15.31 | 14.07 | 0 | 0 | 0 |
31/07/2023 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
28/07/2023 |
15.31
|
100 | 14.07 | 15.31 | 15.31 | 0 | 0 | 0 |
27/07/2023 |
14.07
|
6,700 | 14.83 | 14.83 | 13.40 | 0 | 0 | 0 |
26/07/2023 |
14.83
|
300 | 14.83 | 16.08 | 14.83 | 0 | 0 | 0 |
25/07/2023 |
14.83
|
100 | 13.59 | 14.83 | 14.83 | 0 | 0 | 0 |
24/07/2023 |
13.59
|
1,500 | 13.87 | 13.87 | 13.40 | 0 | 0 | 0 |
21/07/2023 |
13.87
|
6,400 | 13.40 | 13.87 | 13.40 | 0 | 0 | 0 |
20/07/2023 |
13.40
|
1,300 | 13.68 | 13.68 | 13.01 | 0 | 0 | 0 |
19/07/2023 |
13.68
|
2,500 | 13.59 | 13.78 | 13.40 | 0 | 0 | 0 |
18/07/2023 |
13.59
|
500 | 13.87 | 13.87 | 13.59 | 0 | 0 | 0 |
17/07/2023 |
13.87
|
2,000 | 13.59 | 13.87 | 13.40 | 0 | 0 | 0 |
14/07/2023 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |
13/07/2023 |
13.59
|
2,400 | 13.59 | 13.87 | 13.40 | 0 | 0 | 0 |
12/07/2023 |
13.59
|
1,400 | 13.59 | 13.59 | 13.30 | 0 | 0 | 0 |
11/07/2023 |
13.59
|
300 | 13.78 | 13.78 | 13.40 | 0 | 0 | 0 |
10/07/2023 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |