Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
12.28
|
22,800 | 12.15 | 12.41 | 12.11 | 0 | 0 | 0 |
07/07/2023 |
12.15
|
10,600 | 12.11 | 12.15 | 11.93 | 0 | 0 | 0 |
06/07/2023 |
12.11
|
21,400 | 12.06 | 12.11 | 11.84 | 0 | 0 | 0 |
05/07/2023 |
12.06
|
28,700 | 12.06 | 12.28 | 12.02 | 0 | 0 | 0 |
04/07/2023 |
12.06
|
12,000 | 11.75 | 12.06 | 11.84 | 0 | 0 | 0 |
03/07/2023 |
11.75
|
15,600 | 12.02 | 12.02 | 11.75 | 0 | 0 | 0 |
30/06/2023 |
12.02
|
18,700 | 12.02 | 12.19 | 11.89 | 0 | 0 | 0 |
29/06/2023 |
12.02
|
12,600 | 12.24 | 12.24 | 11.93 | 0 | 0 | 0 |
28/06/2023 |
12.24
|
65,200 | 11.80 | 12.41 | 11.93 | 0 | 0 | 0 |
27/06/2023 |
11.80
|
43,700 | 11.71 | 11.93 | 11.75 | 0 | 0 | 0 |
26/06/2023 |
11.71
|
12,400 | 11.58 | 11.71 | 11.45 | 0 | 0 | 0 |
23/06/2023 |
11.58
|
13,300 | 11.75 | 11.75 | 11.58 | 0 | 0 | 0 |
22/06/2023 |
11.75
|
35,700 | 11.75 | 12.02 | 11.58 | 0 | 0 | 0 |
21/06/2023 |
11.75
|
19,000 | 11.93 | 11.93 | 11.62 | 0 | 0 | 0 |
20/06/2023 |
11.93
|
24,600 | 11.62 | 11.93 | 11.62 | 0 | 0 | 0 |
19/06/2023 |
11.62
|
19,200 | 11.84 | 11.84 | 11.49 | 0 | 0 | 0 |
16/06/2023 |
11.84
|
64,300 | 11.67 | 11.84 | 11.49 | 0 | 0 | 0 |
15/06/2023 |
11.67
|
49,000 | 12.19 | 12.19 | 11.67 | 0 | 0 | 0 |
14/06/2023 |
12.19
|
62,800 | 12.32 | 12.41 | 11.97 | 0 | 0 | 0 |
13/06/2023 |
12.32
|
212,800 | 11.80 | 12.59 | 12.19 | 0 | 0 | 0 |
12/06/2023 |
11.80
|
57,400 | 11.05 | 11.80 | 11.67 | 0 | 0 | 0 |
09/06/2023 |
11.05
|
81,800 | 10.61 | 11.23 | 10.53 | 0 | 0 | 0 |
08/06/2023 |
10.61
|
12,200 | 10.79 | 10.83 | 10.61 | 0 | 0 | 0 |
07/06/2023 |
10.79
|
7,800 | 10.88 | 10.88 | 10.79 | 0 | 0 | 0 |
06/06/2023 |
10.88
|
3,400 | 10.88 | 10.88 | 10.75 | 0 | 0 | 0 |
05/06/2023 |
10.88
|
23,600 | 10.83 | 10.96 | 10.61 | 0 | 0 | 0 |
02/06/2023 |
10.83
|
5,700 | 10.92 | 10.92 | 10.83 | 0 | 0 | 0 |
01/06/2023 |
10.92
|
45,200 | 10.53 | 10.96 | 10.61 | 0 | 0 | 0 |
31/05/2023 |
10.53
|
5,500 | 10.53 | 10.66 | 10.53 | 0 | 0 | 0 |
30/05/2023 |
10.53
|
25,300 | 10.53 | 11.23 | 10.48 | 0 | 0 | 0 |
29/05/2023 |
10.53
|
54,500 | 10.53 | 10.61 | 10.44 | 0 | 0 | 0 |
26/05/2023 |
10.53
|
5,300 | 10.61 | 10.61 | 10.44 | 0 | 0 | 0 |
25/05/2023 |
10.61
|
23,900 | 10.48 | 10.70 | 10.53 | 0 | 0 | 0 |
24/05/2023 |
10.48
|
15,700 | 10.53 | 10.53 | 10.39 | 0 | 0 | 0 |
23/05/2023 |
10.53
|
45,000 | 10.61 | 10.61 | 10.53 | 0 | 0 | 0 |
22/05/2023 |
10.61
|
3,000 | 10.66 | 10.79 | 10.53 | 0 | 0 | 0 |
19/05/2023 |
10.66
|
5,900 | 10.75 | 10.75 | 10.48 | 0 | 0 | 0 |
18/05/2023 |
10.75
|
2,400 | 10.53 | 10.79 | 10.53 | 0 | 0 | 0 |
17/05/2023 |
10.53
|
26,000 | 10.70 | 10.75 | 10.39 | 0 | 0 | 0 |
16/05/2023 |
10.70
|
2,400 | 10.83 | 10.83 | 10.70 | 0 | 0 | 0 |
15/05/2023 |
10.83
|
14,200 | 10.88 | 10.88 | 10.61 | 0 | 0 | 0 |
12/05/2023 |
10.88
|
28,300 | 10.88 | 10.96 | 10.70 | 0 | 1,000 | -0.0 |
11/05/2023 |
10.88
|
30,400 | 10.66 | 10.88 | 10.53 | 0 | 0 | 0 |
10/05/2023 |
10.66
|
38,800 | 10.70 | 10.75 | 10.53 | 0 | 0 | 0 |
09/05/2023 |
10.70
|
31,700 | 10.70 | 10.79 | 10.61 | 0 | 0 | 0 |
08/05/2023 |
10.70
|
25,600 | 10.70 | 10.70 | 10.61 | 0 | 0 | 0 |
05/05/2023 |
10.70
|
41,600 | 10.31 | 10.88 | 10.61 | 0 | 0 | 0 |
04/05/2023 |
10.31
|
57,700 | 9.82 | 10.31 | 10.09 | 0 | 0 | 0 |
28/04/2023 |
9.82
|
15,600 | 9.65 | 9.82 | 9.65 | 0 | 0 | 0 |
27/04/2023 |
9.65
|
15,200 | 9.78 | 9.82 | 9.65 | 0 | 0 | 0 |
26/04/2023 |
9.78
|
4,200 | 9.87 | 9.87 | 9.74 | 0 | 0 | -0.0 |
25/04/2023 |
9.87
|
38,300 | 9.96 | 10.04 | 9.74 | 0 | 0 | -0.0 |
24/04/2023 |
9.96
|
56,500 | 9.78 | 9.96 | 9.78 | 0 | 0 | -0.0 |
21/04/2023 |
9.78
|
42,400 | 9.65 | 9.96 | 9.65 | 0 | 0 | -0.0 |
20/04/2023 |
9.65
|
2,200 | 9.69 | 9.74 | 9.65 | 0 | 0 | 0 |
19/04/2023 |
9.69
|
3,600 | 9.61 | 9.74 | 9.61 | 0 | 0 | -0.0 |
18/04/2023 |
9.61
|
1,000 | 9.65 | 9.65 | 9.61 | 0 | 0 | -0.0 |
17/04/2023 |
9.65
|
14,900 | 9.74 | 9.78 | 9.65 | 0 | 0 | -0.0 |
14/04/2023 |
9.74
|
4,300 | 9.82 | 9.91 | 9.65 | 0 | 0 | -0.0 |
13/04/2023 |
9.82
|
26,000 | 9.78 | 9.96 | 9.65 | 0 | 1,200 | -0.0 |
12/04/2023 |
9.78
|
7,800 | 9.74 | 9.82 | 9.65 | 0 | 1 | -0.0 |
11/04/2023 |
9.74
|
17,700 | 9.56 | 9.78 | 9.56 | 0 | 0 | -0.0 |
10/04/2023 |
9.56
|
21,400 | 9.69 | 9.69 | 9.56 | 0 | 0 | -0.0 |
07/04/2023 |
9.69
|
4,300 | 9.78 | 9.78 | 9.65 | 0 | 0 | -0.0 |
06/04/2023 |
9.78
|
8,300 | 9.65 | 10.09 | 9.65 | 0 | 0 | -0.0 |
05/04/2023 |
9.65
|
29,300 | 9.61 | 9.74 | 9.52 | 0 | 0 | -0.0 |
04/04/2023 |
9.61
|
11,100 | 9.56 | 9.65 | 9.47 | 0 | 0 | -0.0 |
03/04/2023 |
9.56
|
11,800 | 9.39 | 9.65 | 9.39 | 0 | 20 | -0.0 |
31/03/2023 |
9.39
|
11,700 | 9.39 | 9.47 | 9.30 | 0 | 0 | -0.0 |
30/03/2023 |
9.39
|
14,600 | 9.25 | 9.43 | 9.39 | 0 | 0 | -0.0 |
29/03/2023 |
9.25
|
5,400 | 9.39 | 9.39 | 9.25 | 0 | 0 | -0.0 |
28/03/2023 |
9.39
|
19,000 | 9.30 | 9.52 | 9.17 | 0 | 0 | -0.0 |
27/03/2023 |
9.30
|
16,800 | 9.43 | 9.52 | 9.17 | 0 | 2,350 | -0.0 |
24/03/2023 |
9.43
|
19,300 | 9.78 | 9.91 | 9.43 | 0 | 0 | 0 |
23/03/2023 |
9.78
|
12,400 | 9.74 | 9.82 | 9.56 | 0 | 0 | 0 |
22/03/2023 |
9.74
|
42,400 | 9.69 | 9.91 | 9.08 | 0 | 0 | 0 |
21/03/2023 |
9.69
|
29,400 | 9.91 | 10.09 | 9.69 | 0 | 0 | -0.0 |
20/03/2023 |
9.91
|
26,000 | 9.61 | 10 | 9.56 | 0 | 0 | -0.0 |
17/03/2023 |
9.61
|
5,600 | 9.56 | 9.61 | 9.39 | 0 | 0 | -0.0 |
16/03/2023 |
9.56
|
1,400 | 9.61 | 9.61 | 9.47 | 0 | 0 | -0.0 |
15/03/2023 |
9.61
|
8,900 | 9.56 | 9.65 | 9.30 | 0 | 0 | -0.0 |
14/03/2023 |
9.56
|
800 | 9.52 | 9.56 | 9.30 | 0 | 0 | -0.0 |
13/03/2023 |
9.52
|
4,900 | 9.52 | 9.52 | 9.34 | 0 | 0 | -0.0 |
10/03/2023 |
9.52
|
300 | 9.56 | 9.56 | 9.39 | 0 | 1 | -0.0 |
09/03/2023 |
9.56
|
1,000 | 9.61 | 9.61 | 9.43 | 0 | 0 | -0.0 |
08/03/2023 |
9.61
|
1,400 | 9.56 | 9.61 | 9.56 | 0 | 0 | -0.0 |
07/03/2023 |
9.56
|
7,200 | 9.56 | 9.56 | 9.30 | 0 | 0 | -0.0 |
06/03/2023 |
9.56
|
4,400 | 9.52 | 9.56 | 9.34 | 0 | 0 | -0.0 |
03/03/2023 |
9.52
|
4,100 | 9.56 | 9.65 | 9.52 | 0 | 0 | -0.0 |
02/03/2023 |
9.56
|
18,100 | 9.65 | 9.65 | 9.39 | 0 | 0 | -0.0 |
01/03/2023 |
9.65
|
18,100 | 9.43 | 9.65 | 9.12 | 0 | 0 | -0.0 |
28/02/2023 |
9.43
|
11,700 | 9.74 | 9.82 | 9.39 | 0 | 0 | -0.0 |
27/02/2023 |
9.74
|
7,700 | 9.91 | 10.09 | 9.56 | 0 | 0 | -0.0 |
24/02/2023 |
9.91
|
45,400 | 9.39 | 9.91 | 9.56 | 0 | 0 | -0.0 |
23/02/2023 |
9.39
|
2,700 | 9.25 | 9.65 | 9.39 | 0 | 0 | -0.0 |
22/02/2023 |
9.25
|
18,100 | 9.65 | 9.65 | 9.25 | 0 | 0 | -0.0 |
21/02/2023 |
9.65
|
5,900 | 9.65 | 9.74 | 9.65 | 0 | 0 | -0.0 |
20/02/2023 |
9.65
|
13,900 | 9.52 | 9.82 | 9.39 | 0 | 0 | -0.0 |
17/02/2023 |
9.52
|
5,300 | 9.47 | 9.61 | 9.47 | 0 | 0 | -0.0 |
16/02/2023 |
9.47
|
2,900 | 9.47 | 9.61 | 9.47 | 0 | 0 | -0.0 |