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 | 0.82% | 4,134,500 | 2,800 | 0.0 |
12.20
13.08
12.55
|
2 tháng
(2024-07-22) |
-1.41 | -10.07% | 10,578,800 | 34,900 | 0.4 |
12.06
14.26
12.55
|
3 tháng
(2024-06-21) |
-2.63 | -17.28% | 16,361,600 | 28,991 | 0.3 |
12.06
15.92
12.55
|
6 tháng
(2024-03-25) |
-1.75 | -12.21% | 21,923,700 | 32,102 | 0.4 |
12.06
18.26
12.55
|
12 tháng
(2023-09-25) |
0.15 | 1.21% | 24,473,200 | -19,569 | -0.3 |
11.42
18.26
12.55
|
24 tháng
(2022-09-30) |
-2 | -13.69% | 29,134,600 | -29,392 | -1.9 |
11.42
18.26
12.55
|
36 tháng
(2021-10-05) |
-4.24 | -25.20% | 47,328,400 | -255,278 | -9.0 |
11.42
21.01
12.55
|
60 tháng
(2019-10-16) |
-0.58 | -4.38% | 84,078,400 | -1,708,818 | -32.3 |
11.42
21.01
12.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
13.36
|
4,000 | 13.22 | 13.36 | 13.22 | 0 | 0 | 0 |
06/07/2023 |
13.22
|
6,200 | 13.41 | 13.41 | 13.17 | 0 | 0 | 0 |
05/07/2023 |
13.41
|
12,800 | 13.36 | 13.46 | 13.36 | 0 | 0 | 0 |
04/07/2023 |
13.36
|
11,000 | 13.36 | 13.36 | 13.12 | 0 | 0 | 0 |
03/07/2023 |
13.36
|
30,700 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
30/06/2023 |
13.36
|
8,500 | 13.36 | 13.36 | 13.17 | 0 | 0 | 0 |
29/06/2023 |
13.36
|
100 | 13.46 | 13.46 | 13.36 | 0 | 0 | 0 |
28/06/2023 |
13.46
|
15,400 | 13.46 | 13.46 | 13.17 | 0 | 0 | 0 |
27/06/2023 |
13.46
|
9,500 | 13.17 | 13.55 | 13.17 | 0 | 5,400 | -0.1 |
26/06/2023 |
13.17
|
11,900 | 13.27 | 13.31 | 13.17 | 5,600 | 0 | 0.1 |
23/06/2023 |
13.27
|
3,900 | 13.31 | 13.31 | 13.27 | 0 | 0 | 0 |
22/06/2023 |
13.31
|
3,700 | 13.31 | 13.31 | 13.27 | 0 | 600 | -0.0 |
21/06/2023 |
13.31
|
1,900 | 13.36 | 13.36 | 13.27 | 0 | 0 | 0 |
20/06/2023 |
13.36
|
4,200 | 13.36 | 13.36 | 12.98 | 0 | 0 | 0 |
19/06/2023 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
16/06/2023 |
13.36
|
18,500 | 13.36 | 13.36 | 13.03 | 0 | 100 | -0.0 |
15/06/2023 |
13.36
|
2,800 | 13.27 | 13.36 | 12.98 | 0 | 200 | -0.0 |
14/06/2023 |
13.27
|
6,100 | 13.36 | 13.36 | 13.17 | 0 | 0 | 0 |
13/06/2023 |
13.36
|
20,600 | 13.31 | 13.36 | 12.98 | 0 | 0 | 0 |
12/06/2023 |
13.31
|
900 | 12.98 | 13.31 | 12.98 | 0 | 0 | 0 |
09/06/2023 |
12.98
|
4,300 | 13.17 | 13.17 | 12.98 | 0 | 0 | 0 |
08/06/2023 |
13.17
|
10,500 | 13.17 | 13.31 | 13.17 | 0 | 1,300 | -0.0 |
07/06/2023 |
13.17
|
17,600 | 12.93 | 13.27 | 13.17 | 0 | 0 | 0 |
06/06/2023 |
12.93
|
6,900 | 13.27 | 13.27 | 12.93 | 0 | 0 | 0 |
05/06/2023 |
13.27
|
3,600 | 13.31 | 13.31 | 13.03 | 0 | 100 | -0.0 |
02/06/2023 |
13.31
|
8,800 | 13.22 | 13.31 | 13.12 | 0 | 0 | 0 |
01/06/2023 |
13.22
|
4,000 | 13.27 | 13.27 | 12.93 | 0 | 0 | 0 |
31/05/2023 |
13.27
|
7,700 | 13.07 | 13.27 | 13.07 | 0 | 0 | 0 |
30/05/2023 |
13.07
|
3,700 | 13.22 | 13.27 | 13.07 | 0 | 0 | 0 |
29/05/2023 |
13.22
|
600 | 13.12 | 13.31 | 13.22 | 0 | 0 | 0 |
26/05/2023 |
13.12
|
34,400 | 13.22 | 13.31 | 13.12 | 0 | 0 | 0 |
25/05/2023 |
13.22
|
45,000 | 13.17 | 13.36 | 13.03 | 0 | 0 | 0 |
24/05/2023 |
13.17
|
15,900 | 13.27 | 13.27 | 13.12 | 0 | 0 | 0 |
23/05/2023 |
13.27
|
53,100 | 13.46 | 13.46 | 13.07 | 0 | 0 | 0 |
22/05/2023 |
13.46
|
17,900 | 13.36 | 13.46 | 13.17 | 0 | 0 | 0 |
19/05/2023 |
13.36
|
2,300 | 13.46 | 13.46 | 13.17 | 0 | 0 | 0 |
18/05/2023 |
13.46
|
100 | 13.36 | 13.46 | 13.46 | 0 | 0 | 0 |
17/05/2023 |
13.36
|
10,300 | 13.22 | 13.46 | 13.27 | 0 | 0 | 0 |
16/05/2023 |
13.22
|
6,700 | 13.36 | 13.36 | 13.17 | 0 | 0 | 0 |
15/05/2023 |
13.36
|
800 | 13.27 | 13.36 | 13.27 | 0 | 0 | 0 |
12/05/2023 |
13.27
|
8,000 | 13.50 | 13.50 | 13.07 | 0 | 100 | -0.0 |
11/05/2023 |
13.50
|
4,400 | 13.50 | 13.50 | 13.17 | 0 | 0 | 0 |
10/05/2023 |
13.50
|
6,300 | 13.46 | 13.55 | 13.12 | 0 | 0 | 0 |
09/05/2023 |
13.46
|
1,600 | 13.27 | 13.46 | 13.07 | 0 | 0 | 0 |
08/05/2023 |
13.27
|
3,300 | 13.17 | 13.46 | 13.17 | 0 | 0 | 0 |
05/05/2023 |
13.17
|
12,600 | 13.36 | 13.36 | 13.17 | 0 | 0 | 0 |
04/05/2023 |
13.36
|
4,900 | 13.31 | 13.41 | 13.17 | 0 | 0 | 0 |
28/04/2023 |
13.31
|
1,300 | 13.27 | 13.31 | 13.31 | 0 | 0 | 0 |
27/04/2023 |
13.27
|
100 | 13.65 | 13.65 | 13.27 | 0 | 0 | 0 |
26/04/2023 |
13.65
|
2,200 | 14.03 | 14.03 | 13.65 | 0 | 0 | -0.0 |
25/04/2023 |
14.03
|
14,300 | 13.17 | 14.03 | 12.69 | 0 | 2,300 | -0.0 |
24/04/2023 |
13.17
|
5,700 | 13.07 | 13.50 | 13.17 | 0 | 0 | -0.0 |
21/04/2023 |
13.07
|
4,300 | 13.46 | 13.46 | 13.07 | 0 | 0 | -0.0 |
20/04/2023 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
19/04/2023 |
13.46
|
5,200 | 13.46 | 13.46 | 13.17 | 0 | 0 | -0.0 |
18/04/2023 |
13.46
|
11,500 | 13.36 | 13.55 | 13.27 | 0 | 0 | -0.0 |
17/04/2023 |
13.36
|
3,900 | 13.27 | 13.36 | 13.17 | 0 | 0 | -0.0 |
14/04/2023 |
13.27
|
4,200 | 13.46 | 13.46 | 13.27 | 0 | 0 | -0.0 |
13/04/2023 |
13.46
|
4,500 | 13.46 | 13.46 | 13.46 | 0 | 0 | -0.0 |
12/04/2023 |
13.46
|
2,100 | 13.50 | 13.55 | 13.27 | 0 | 0 | 0 |
11/04/2023 |
13.50
|
11,700 | 13.46 | 13.50 | 13.31 | 0 | 0 | -0.0 |
10/04/2023 |
13.46
|
21,600 | 13.46 | 13.46 | 13.31 | 0 | 0 | -0.0 |
07/04/2023 |
13.46
|
10,100 | 13.55 | 13.55 | 13.41 | 0 | 0 | -0.0 |
06/04/2023 |
13.55
|
11,100 | 13.46 | 13.55 | 13.41 | 0 | 0 | -0.0 |
05/04/2023 |
13.46
|
5,000 | 13.46 | 13.46 | 13.27 | 0 | 0 | -0.0 |
04/04/2023 |
13.46
|
23,700 | 13.60 | 13.60 | 13.27 | 0 | 0 | -0.0 |
03/04/2023 |
13.60
|
12,600 | 12.74 | 13.60 | 13.17 | 0 | 0 | -0.0 |
31/03/2023 |
12.74
|
100,000 | 13.65 | 13.65 | 12.74 | 0 | 0 | -0.0 |
30/03/2023 |
13.65
|
6,500 | 13.65 | 13.84 | 13.65 | 0 | 0 | -0.0 |
29/03/2023 |
13.65
|
3,900 | 13.36 | 13.84 | 13.65 | 0 | 0 | -0.0 |
28/03/2023 |
13.36
|
9,900 | 13.60 | 13.74 | 13.27 | 0 | 3,000 | -0.0 |
27/03/2023 |
13.60
|
1,700 | 13.84 | 13.84 | 13.55 | 0 | 0 | 0 |
24/03/2023 |
13.84
|
15,600 | 13.55 | 14.03 | 13.27 | 0 | 0 | 0 |
23/03/2023 |
13.55
|
900 | 13.46 | 13.55 | 13.36 | 0 | 0 | 0 |
22/03/2023 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 |
21/03/2023 |
13.46
|
5,200 | 13.46 | 13.50 | 13.46 | 0 | 0 | 0.1 |
20/03/2023 |
13.46
|
5,300 | 13.27 | 13.55 | 13.46 | 0 | 0 | -0.0 |
17/03/2023 |
13.27
|
100 | 13.60 | 13.60 | 13.27 | 0 | 0 | -0.0 |
16/03/2023 |
13.60
|
100 | 13.55 | 13.60 | 13.60 | 0 | 0 | -0.0 |
15/03/2023 |
13.55
|
1,800 | 13.17 | 13.55 | 13.03 | 0 | 0 | -0.0 |
14/03/2023 |
13.17
|
9,900 | 13.36 | 13.84 | 13.17 | 0 | 0 | -0.0 |
13/03/2023 |
13.36
|
700 | 13.31 | 13.36 | 13.31 | 0 | 0 | -0.0 |
10/03/2023 |
13.31
|
5,500 | 13.36 | 13.55 | 13.22 | 0 | 0 | -0.0 |
09/03/2023 |
13.36
|
15,300 | 13.55 | 13.55 | 13.17 | 0 | 0 | -0.0 |
08/03/2023 |
13.55
|
20,100 | 13.65 | 13.65 | 13.31 | 0 | 0 | -0.0 |
07/03/2023 |
13.65
|
600 | 13.55 | 13.65 | 13.22 | 0 | 0 | -0.0 |
06/03/2023 |
13.55
|
700 | 13.46 | 13.55 | 13.41 | 0 | 0 | -0.0 |
03/03/2023 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | -0.0 |
02/03/2023 |
13.46
|
100 | 13.50 | 13.50 | 13.46 | 0 | 88 | -0.0 |
01/03/2023 |
13.50
|
8,600 | 13.46 | 13.50 | 13.27 | 0 | 0 | -0.0 |
28/02/2023 |
13.46
|
8,300 | 13.55 | 13.65 | 13.46 | 0 | 3 | -0.0 |
27/02/2023 |
13.55
|
7,600 | 13.55 | 13.65 | 13.27 | 0 | 0 | 0.1 |
24/02/2023 |
13.55
|
5,100 | 13.65 | 13.65 | 13.22 | 0 | 0 | 0.1 |
23/02/2023 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0.1 |
22/02/2023 |
13.65
|
1,300 | 13.60 | 13.65 | 13.55 | 0 | 0 | 0.1 |
21/02/2023 |
13.60
|
10,400 | 13.36 | 13.65 | 13.46 | 0 | 0 | 0.1 |
20/02/2023 |
13.36
|
10,200 | 13.41 | 13.50 | 13.27 | 0 | 0 | 0.1 |
17/02/2023 |
13.41
|
200 | 13.27 | 13.41 | 13.41 | 0 | 0 | 0.1 |
16/02/2023 |
13.27
|
44,800 | 13.74 | 13.74 | 13.17 | 6,000 | 0 | 0.1 |
15/02/2023 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | -0.0 |