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) |
0.10 | 0.81% | 2,283,500 | 0 | 0 |
12.20
13.40
12.20
|
2 tháng
(2024-07-22) |
0.30 | 2.48% | 5,277,200 | 0 | 0 |
10.90
13.40
12.20
|
3 tháng
(2024-06-21) |
-1.50 | -10.79% | 10,200,500 | 0 | 0 |
10.90
14.50
12.20
|
6 tháng
(2024-03-25) |
1.30 | 11.71% | 19,796,103 | -1,100 | -0.0 |
9.60
14.50
12.20
|
12 tháng
(2023-09-25) |
0.40 | 3.33% | 33,444,779 | -1,100 | -0.0 |
9.10
14.50
12.20
|
24 tháng
(2022-09-30) |
-3 | -19.50% | 74,837,742 | -7,612 | -0.1 |
9.10
16.64
12.20
|
36 tháng
(2021-10-05) |
-18.07 | -59.30% | 150,536,050 | -207,262 | -8.5 |
9.10
37.15
12.20
|
60 tháng
(2020-10-12) |
0.74 | 6.31% | 194,674,756 | -70,333 | -5.2 |
9.10
37.15
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
12.90
|
791,156 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
06/07/2023 |
13.20
|
224,800 | 13.20 | 13.40 | 13 | 0 | 0 | 0 |
05/07/2023 |
13.10
|
210,620 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 |
04/07/2023 |
13.60
|
155,700 | 13 | 13.60 | 12.90 | 0 | 0 | 0 |
03/07/2023 |
13
|
95,950 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
30/06/2023 |
12.80
|
349,454 | 13 | 13.10 | 12.60 | 0 | 0 | 0 |
29/06/2023 |
13
|
252,250 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
28/06/2023 |
13.30
|
171,175 | 13.60 | 13.70 | 13.30 | 0 | 0 | 0 |
27/06/2023 |
13.50
|
151,674 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 |
26/06/2023 |
13.40
|
288,089 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
23/06/2023 |
13.40
|
282,100 | 13.80 | 13.80 | 13.30 | 0 | 0 | 0 |
22/06/2023 |
13.80
|
173,503 | 14 | 14.20 | 13.60 | 0 | 0 | 0 |
21/06/2023 |
14
|
152,993 | 13.70 | 14.10 | 13.70 | 0 | 0 | 0 |
20/06/2023 |
13.70
|
207,125 | 13.80 | 13.80 | 13.30 | 0 | 0 | 0 |
19/06/2023 |
13.40
|
230,565 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 |
16/06/2023 |
13.80
|
602,131 | 14 | 14.50 | 13.70 | 0 | 0 | 0 |
15/06/2023 |
14
|
356,930 | 14.30 | 14.60 | 13.50 | 0 | 0 | 0 |
14/06/2023 |
13.80
|
893,340 | 12.70 | 13.80 | 12.60 | 0 | 0 | 0 |
13/06/2023 |
12.60
|
204,474 | 12.60 | 12.90 | 12.30 | 0 | 0 | 0 |
12/06/2023 |
12.30
|
264,871 | 13.10 | 13.10 | 12.30 | 0 | 0 | 0 |
09/06/2023 |
12.60
|
137,434 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
08/06/2023 |
12.90
|
178,177 | 13.60 | 13.60 | 12.70 | 0 | 0 | 0 |
07/06/2023 |
13.30
|
264,007 | 12.90 | 13.70 | 12.90 | 0 | 0 | 0 |
06/06/2023 |
12.90
|
113,438 | 12.80 | 13 | 12.60 | 0 | 0 | 0 |
05/06/2023 |
12.90
|
218,302 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 |
02/06/2023 |
13.10
|
210,738 | 13.20 | 13.30 | 12.90 | 0 | 0 | 0 |
01/06/2023 |
13.10
|
577,652 | 14 | 14 | 12.80 | 0 | 0 | 0 |
31/05/2023 |
12.80
|
252,865 | 11.80 | 12.80 | 11.80 | 0 | 0 | 0 |
30/05/2023 |
11.70
|
266,587 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
29/05/2023 |
11.70
|
202,327 | 11.70 | 11.90 | 11.50 | 0 | 0 | 0 |
26/05/2023 |
11.60
|
386,375 | 11.10 | 11.90 | 11 | 0 | 0 | 0 |
25/05/2023 |
10.90
|
26,736 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
24/05/2023 |
10.90
|
231,832 | 10.70 | 11.10 | 10.60 | 0 | 0 | 0 |
23/05/2023 |
10.60
|
53,174 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
22/05/2023 |
10.80
|
16,750 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
19/05/2023 |
10.80
|
66,331 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
18/05/2023 |
10.60
|
68,280 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
17/05/2023 |
10.70
|
54,358 | 11 | 11 | 10.70 | 0 | 0 | 0 |
16/05/2023 |
11
|
62,774 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
15/05/2023 |
10.90
|
123,950 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
12/05/2023 |
11.20
|
180,766 | 10.80 | 11.40 | 10.60 | 0 | 0 | 0 |
11/05/2023 |
10.70
|
108,541 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
10/05/2023 |
10.70
|
136,196 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
09/05/2023 |
10.70
|
96,300 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
08/05/2023 |
10.80
|
97,405 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
05/05/2023 |
10.50
|
135,357 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
04/05/2023 |
10.50
|
118,918 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
28/04/2023 |
10.30
|
82,282 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
27/04/2023 |
10.20
|
54,737 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
26/04/2023 |
10.10
|
36,267 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
25/04/2023 |
10.10
|
117,371 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
24/04/2023 |
10.20
|
85,700 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
21/04/2023 |
10.50
|
261,865 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
20/04/2023 |
10.50
|
265,091 | 10 | 10.80 | 9.90 | 0 | 0 | 0 |
19/04/2023 |
10
|
28,475 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
18/04/2023 |
9.80
|
13,887 | 10 | 10 | 9.80 | 0 | 0 | 0 |
17/04/2023 |
9.90
|
30,852 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
14/04/2023 |
9.80
|
70,325 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 |
13/04/2023 |
10.20
|
88,157 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
12/04/2023 |
10.10
|
26,208 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
11/04/2023 |
10.20
|
3,412 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
10/04/2023 |
10
|
53,056 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
07/04/2023 |
10
|
44,875 | 10 | 10.10 | 10 | 0 | 50 | -0.0 |
06/04/2023 |
10.10
|
152,418 | 10.30 | 10.30 | 10.10 | 0 | 6,200 | -0.1 |
05/04/2023 |
10.30
|
91,889 | 9.90 | 10.30 | 9.80 | 0 | 0 | 0 |
04/04/2023 |
9.90
|
14,025 | 10 | 10 | 9.90 | 0 | 0 | 0 |
03/04/2023 |
10
|
95,650 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
31/03/2023 |
9.80
|
29,950 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
30/03/2023 |
9.80
|
64,745 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
29/03/2023 |
10
|
29,892 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
28/03/2023 |
9.90
|
57,754 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
27/03/2023 |
9.70
|
19,891 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
24/03/2023 |
9.70
|
67,915 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
23/03/2023 |
9.60
|
23,367 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
22/03/2023 |
9.80
|
37,401 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
21/03/2023 |
9.80
|
42,211 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
20/03/2023 |
9.70
|
32,799 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
17/03/2023 |
10
|
39,667 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
16/03/2023 |
9.80
|
52,419 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
15/03/2023 |
10.10
|
27,536 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
14/03/2023 |
10
|
61,920 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
13/03/2023 |
10.10
|
31,441 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
10/03/2023 |
10.20
|
24,577 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
09/03/2023 |
10.30
|
25,700 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
08/03/2023 |
10.10
|
41,301 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
07/03/2023 |
10.10
|
58,362 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
06/03/2023 |
10.10
|
38,102 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
03/03/2023 |
10.10
|
25,032 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
02/03/2023 |
10.20
|
9,900 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
01/03/2023 |
10.20
|
164,113 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
28/02/2023 |
10.20
|
88,998 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
27/02/2023 |
10.60
|
36,378 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
24/02/2023 |
10.80
|
41,271 | 10.80 | 10.80 | 10.60 | 0 | 2 | -0.0 |
23/02/2023 |
10.80
|
53,399 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
22/02/2023 |
10.90
|
90,272 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
21/02/2023 |
11.10
|
94,608 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
20/02/2023 |
11.40
|
106,720 | 10.90 | 11.40 | 10.80 | 0 | 0 | 0 |
17/02/2023 |
10.90
|
113,906 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |
16/02/2023 |
11.20
|
55,546 | 11 | 11.20 | 11 | 0 | 0 | 0 |
15/02/2023 |
11
|
51,654 | 11.30 | 11.40 | 11 | 0 | 0 | 0 |