Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -2.94% | 25,200 | 0 | 0 |
13.20
15.90
13.20
|
2 tháng
(2024-07-22) |
-2.50 | -15.92% | 39,000 | 0 | 0 |
13.20
15.90
13.20
|
3 tháng
(2024-06-21) |
0.20 | 1.54% | 46,400 | 0 | 0 |
13
16.50
13.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.33% | 95,061 | 0 | 0 |
12.50
20
13.20
|
12 tháng
(2023-09-25) |
-0.30 | -2.22% | 421,160 | 1,501 | 0.0 |
12.50
20
13.20
|
24 tháng
(2022-09-30) |
-4.72 | -26.34% | 1,604,228 | 167 | 0.0 |
11.95
20
13.20
|
36 tháng
(2021-10-05) |
0.37 | 2.87% | 2,989,965 | -137 | 0.0 |
11.95
24.40
13.20
|
60 tháng
(2019-10-16) |
4.89 | 58.82% | 3,549,070 | -3,452 | -0.0 |
7.99
24.40
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
12.32
|
1,600 | 12.41 | 12.41 | 11.76 | 0 | 0 | 0 |
06/07/2023 |
12.41
|
100 | 12.69 | 12.69 | 12.41 | 0 | 0 | 0 |
05/07/2023 |
12.69
|
102 | 12.32 | 12.69 | 12.69 | 0 | 0 | 0 |
04/07/2023 |
12.32
|
3,600 | 13.35 | 13.35 | 12.23 | 0 | 0 | 0 |
03/07/2023 |
13.35
|
5,600 | 13.35 | 13.35 | 12.13 | 0 | 0 | 0 |
30/06/2023 |
13.35
|
17,300 | 13.53 | 13.53 | 12.23 | 0 | 0 | 0 |
29/06/2023 |
13.53
|
200 | 12.88 | 13.53 | 12.88 | 0 | 0 | 0 |
28/06/2023 |
12.88
|
518 | 12.88 | 13.07 | 12.88 | 0 | 0 | 0 |
27/06/2023 |
12.88
|
1,002 | 13.07 | 13.07 | 12.88 | 0 | 0 | 0 |
26/06/2023 |
13.07
|
1,010 | 12.79 | 13.07 | 13.07 | 0 | 0 | 0 |
23/06/2023 |
12.79
|
400 | 12.88 | 12.88 | 12.79 | 0 | 0 | 0 |
22/06/2023 |
12.88
|
0 | 13.44 | 12.88 | 12.88 | 0 | 0 | 0 |
21/06/2023 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
20/06/2023 |
13.44
|
103 | 13.07 | 13.44 | 13.44 | 0 | 0 | 0 |
19/06/2023 |
13.07
|
200 | 12.79 | 13.07 | 12.79 | 0 | 0 | 0 |
16/06/2023 |
12.79
|
632 | 12.79 | 12.79 | 11.76 | 0 | 0 | 0 |
15/06/2023 |
12.79
|
2,100 | 12.97 | 13.44 | 12.79 | 0 | 0 | 0 |
14/06/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
13/06/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
12/06/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
09/06/2023 |
12.97
|
117 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
08/06/2023 |
12.97
|
1,715 | 13.91 | 13.91 | 12.97 | 0 | 0 | 0 |
07/06/2023 |
13.91
|
214 | 14.00 | 14.00 | 13.91 | 0 | 0 | 0 |
06/06/2023 |
14.00
|
200 | 14.56 | 14.56 | 14.00 | 0 | 0 | 0 |
05/06/2023 |
14.56
|
1,834 | 13.44 | 14.56 | 12.13 | 0 | 634 | -0.0 |
02/06/2023 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
01/06/2023 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 |
31/05/2023 |
13.44
|
301 | 12.32 | 13.44 | 12.60 | 0 | 0 | 0 |
30/05/2023 |
12.32
|
100 | 12.13 | 12.32 | 12.32 | 0 | 0 | 0 |
29/05/2023 |
12.13
|
100 | 12.60 | 12.60 | 12.13 | 0 | 0 | 0 |
26/05/2023 |
12.60
|
400 | 12.69 | 12.69 | 12.60 | 0 | 0 | 0 |
25/05/2023 |
12.69
|
100 | 14.00 | 14.00 | 12.69 | 0 | 0 | 0 |
24/05/2023 |
14.00
|
1,202 | 11.95 | 14.00 | 11.76 | 0 | 0 | 0 |
23/05/2023 |
11.95
|
800 | 12.97 | 12.97 | 11.76 | 0 | 0 | 0 |
22/05/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
19/05/2023 |
12.97
|
600 | 12.23 | 12.97 | 11.85 | 0 | 0 | 0 |
18/05/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |
17/05/2023 |
12.23
|
5,000 | 13.53 | 13.53 | 12.23 | 0 | 0 | 0 |
16/05/2023 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
15/05/2023 |
13.53
|
9,600 | 12.51 | 13.53 | 12.32 | 0 | 0 | 0 |
12/05/2023 |
12.51
|
16,600 | 12.69 | 12.69 | 12.51 | 0 | 0 | 0 |
11/05/2023 |
12.69
|
600 | 13.25 | 13.25 | 12.69 | 0 | 0 | 0 |
10/05/2023 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
09/05/2023 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
08/05/2023 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
05/05/2023 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
04/05/2023 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
28/04/2023 |
13.25
|
4 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
27/04/2023 |
13.25
|
11,000 | 13.63 | 13.63 | 12.51 | 0 | 0 | 0 |
26/04/2023 |
13.63
|
6,268 | 12.51 | 13.72 | 12.60 | 0 | 0 | 0 |
25/04/2023 |
12.51
|
100 | 11.95 | 12.51 | 12.51 | 0 | 0 | 0 |
24/04/2023 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
21/04/2023 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
20/04/2023 |
11.95
|
100 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
19/04/2023 |
11.95
|
1,308 | 12.60 | 12.60 | 11.95 | 0 | 0 | 0 |
18/04/2023 |
12.60
|
708 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
17/04/2023 |
12.60
|
4,600 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
14/04/2023 |
12.60
|
14,100 | 14.00 | 14.00 | 12.60 | 0 | 0 | 0 |
13/04/2023 |
14.00
|
2,400 | 13.91 | 14.09 | 12.60 | 0 | 0 | 0 |
12/04/2023 |
13.91
|
1,200 | 13.91 | 13.91 | 12.69 | 0 | 0 | 0 |
11/04/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 |
10/04/2023 |
13.91
|
1,400 | 14.09 | 14.09 | 12.79 | 0 | 0 | 0 |
07/04/2023 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
06/04/2023 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
05/04/2023 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
04/04/2023 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
03/04/2023 |
14.09
|
1 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
31/03/2023 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
30/03/2023 |
14.09
|
400 | 13.25 | 14.09 | 13.16 | 0 | 0 | 0 |
29/03/2023 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
28/03/2023 |
13.25
|
3,100 | 14.65 | 14.65 | 13.25 | 0 | 0 | 0 |
27/03/2023 |
14.65
|
100 | 13.44 | 14.65 | 14.65 | 0 | 0 | 0 |
24/03/2023 |
13.44
|
100 | 12.32 | 13.44 | 13.44 | 0 | 0 | 0 |
23/03/2023 |
12.32
|
200 | 13.35 | 13.35 | 12.32 | 0 | 0 | 0 |
22/03/2023 |
13.35
|
5 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
21/03/2023 |
13.35
|
1 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
20/03/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
17/03/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
16/03/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
15/03/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
14/03/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
13/03/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
10/03/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
09/03/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
08/03/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
07/03/2023 |
13.35
|
1,200 | 14.75 | 14.75 | 13.35 | 0 | 0 | 0 |
06/03/2023 |
14.75
|
2 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
03/03/2023 |
14.75
|
200 | 13.44 | 14.75 | 12.69 | 0 | 0 | 0 |
02/03/2023 |
13.44
|
3,701 | 14.84 | 14.84 | 13.44 | 0 | 0 | 0 |
01/03/2023 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
28/02/2023 |
14.84
|
1,700 | 13.63 | 14.84 | 12.41 | 0 | 0 | 0 |
27/02/2023 |
13.63
|
600 | 13.72 | 13.72 | 12.69 | 0 | 0 | 0 |
24/02/2023 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
23/02/2023 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 |
22/02/2023 |
13.72
|
607 | 14.28 | 14.28 | 12.88 | 0 | 0 | 0 |
21/02/2023 |
14.28
|
2 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
20/02/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
17/02/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
16/02/2023 |
14.28
|
100 | 13.16 | 14.28 | 14.28 | 0 | 0 | 0 |
15/02/2023 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 |