Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.15 | -1.36% | 3,108,400 | -1,800 | -0.0 |
10.80
11.10
10.90
|
2 tháng
(2024-09-09) |
-0.55 | -4.80% | 10,159,500 | -4,200 | -0.0 |
10.80
11.50
10.90
|
3 tháng
(2024-08-12) |
0.30 | 2.83% | 17,453,300 | -5,200 | -0.1 |
10.55
11.65
10.90
|
6 tháng
(2024-05-13) |
0.70 | 6.86% | 64,586,500 | -5,200 | -0.1 |
10.20
12.50
10.90
|
12 tháng
(2023-11-14) |
0.91 | 9.11% | 137,075,100 | -5,300 | -0.1 |
9.55
12.60
10.90
|
24 tháng
(2022-11-21) |
3.66 | 50.55% | 294,885,300 | -29,095 | -0.5 |
6.56
14.55
10.90
|
36 tháng
(2021-11-24) |
-9.37 | -46.23% | 492,481,200 | -182,917 | -4.6 |
5.54
24.36
10.90
|
60 tháng
(2019-12-05) |
-0.10 | -0.90% | 612,826,230 | -159,097 | -4.2 |
5.54
24.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/08/2023 |
12.15
|
507,800 | 12.15 | 12.30 | 11.95 | 0 | 0 | 0 |
25/08/2023 |
12.15
|
500,800 | 11.90 | 12.30 | 11.85 | 0 | 0 | 0 |
24/08/2023 |
11.90
|
800,400 | 11.15 | 11.90 | 11.15 | 0 | 0 | 0 |
23/08/2023 |
11.15
|
416,800 | 11.50 | 11.80 | 10.80 | 0 | 0 | 0 |
22/08/2023 |
11.50
|
925,500 | 11.45 | 11.70 | 10.70 | 0 | 0 | 0 |
21/08/2023 |
11.45
|
1,031,800 | 12.30 | 12.30 | 11.45 | 0 | 0 | 0 |
18/08/2023 |
12.30
|
1,928,100 | 13.20 | 13.20 | 12.30 | 0 | 0 | 0 |
17/08/2023 |
13.20
|
1,162,000 | 13.70 | 13.75 | 13.20 | 0 | 0 | 0 |
16/08/2023 |
13.70
|
616,900 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
15/08/2023 |
13.60
|
986,800 | 13.40 | 13.80 | 13.55 | 0 | 0 | 0 |
14/08/2023 |
13.40
|
1,426,600 | 13.40 | 13.75 | 13.40 | 0 | 0 | 0 |
11/08/2023 |
13.40
|
828,400 | 13.50 | 13.70 | 13.10 | 0 | 0 | 0 |
10/08/2023 |
13.50
|
715,200 | 13.75 | 13.95 | 13.50 | 0 | 0 | 0 |
09/08/2023 |
13.75
|
798,400 | 13.65 | 13.90 | 13.55 | 0 | 0 | 0 |
08/08/2023 |
13.65
|
1,733,700 | 13.95 | 14 | 13.50 | 0 | 0 | 0 |
07/08/2023 |
13.95
|
1,827,000 | 14.05 | 14.50 | 13.90 | 0 | 0 | 0 |
04/08/2023 |
14.05
|
1,738,300 | 13.80 | 14.25 | 13.65 | 0 | 0 | 0 |
03/08/2023 |
13.80
|
1,159,200 | 14.10 | 14.30 | 13.80 | 0 | 0 | 0 |
02/08/2023 |
14.10
|
597,000 | 13.90 | 14.25 | 13.75 | 0 | 0 | 0 |
01/08/2023 |
13.90
|
1,693,300 | 14.55 | 14.55 | 13.90 | 0 | 0 | 0 |
31/07/2023 |
14.55
|
1,345,300 | 14.45 | 14.70 | 14.05 | 0 | 0 | 0 |
28/07/2023 |
14.45
|
1,521,600 | 14.40 | 15 | 14.30 | 0 | 0 | 0 |
27/07/2023 |
14.40
|
3,148,000 | 13.50 | 14.40 | 13.50 | 0 | 0 | 0 |
26/07/2023 |
13.50
|
1,071,400 | 13.80 | 13.85 | 13.45 | 0 | 0 | 0 |
25/07/2023 |
13.80
|
2,152,400 | 13.50 | 14.15 | 13.35 | 0 | 0 | 0 |
24/07/2023 |
13.50
|
965,400 | 13.25 | 13.60 | 13.25 | 0 | 0 | 0 |
21/07/2023 |
13.25
|
857,200 | 12.95 | 13.40 | 12.80 | 0 | 1,000 | -0.0 |
20/07/2023 |
12.95
|
549,100 | 12.95 | 13 | 12.75 | 0 | 0 | 0 |
19/07/2023 |
12.95
|
910,500 | 13.35 | 13.45 | 12.90 | 0 | 0 | 0 |
18/07/2023 |
13.35
|
541,800 | 13.50 | 13.60 | 13.20 | 0 | 0 | 0 |
17/07/2023 |
13.50
|
1,185,500 | 13.30 | 13.80 | 13.30 | 0 | 0 | 0 |
14/07/2023 |
13.30
|
1,044,400 | 13.25 | 13.55 | 12.90 | 0 | 0 | 0 |
13/07/2023 |
13.25
|
1,273,100 | 13.05 | 13.50 | 13.10 | 0 | 0 | 0 |
12/07/2023 |
13.05
|
543,000 | 13.10 | 13.15 | 12.70 | 0 | 0 | 0 |
11/07/2023 |
13.10
|
758,800 | 13.20 | 13.40 | 12.95 | 0 | 0 | 0 |
10/07/2023 |
13.20
|
1,767,900 | 12.75 | 13.45 | 12.80 | 0 | 0 | 0 |
07/07/2023 |
12.75
|
541,800 | 12.60 | 12.75 | 12.35 | 0 | 0 | 0 |
06/07/2023 |
12.60
|
1,148,000 | 12.60 | 12.90 | 12.40 | 0 | 0 | 0 |
05/07/2023 |
12.60
|
413,700 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
04/07/2023 |
12.70
|
817,400 | 12.20 | 12.80 | 12.15 | 0 | 0 | 0 |
03/07/2023 |
12.20
|
300,900 | 12 | 12.30 | 12 | 0 | 0 | 0 |
30/06/2023 |
12
|
515,300 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
29/06/2023 |
12.30
|
532,800 | 12.50 | 12.55 | 12.20 | 0 | 0 | 0 |
28/06/2023 |
12.50
|
792,300 | 12.50 | 12.90 | 12.35 | 0 | 0 | 0 |
27/06/2023 |
12.50
|
507,200 | 12.65 | 12.90 | 12.50 | 0 | 0 | 0 |
26/06/2023 |
12.65
|
755,000 | 13.05 | 13.05 | 12.20 | 0 | 0 | 0 |
23/06/2023 |
13.05
|
758,300 | 12.95 | 13.45 | 12.90 | 0 | 0 | 0 |
22/06/2023 |
12.95
|
713,500 | 12.90 | 13.20 | 12.80 | 0 | 0 | 0 |
21/06/2023 |
12.90
|
683,200 | 12.90 | 13.15 | 12.60 | 0 | 0 | 0 |
20/06/2023 |
12.90
|
959,400 | 12.10 | 12.90 | 12.15 | 0 | 0 | 0 |
19/06/2023 |
12.10
|
462,900 | 12.30 | 12.45 | 12.10 | 0 | 0 | 0 |
16/06/2023 |
12.30
|
747,500 | 12.50 | 12.85 | 12.30 | 0 | 0 | 0 |
15/06/2023 |
12.50
|
1,872,500 | 13.10 | 13.20 | 12.20 | 0 | 0 | 0 |
14/06/2023 |
13.10
|
1,207,300 | 13.90 | 13.95 | 13 | 0 | 0 | 0 |
13/06/2023 |
13.90
|
688,400 | 13.90 | 14.30 | 13.75 | 0 | 5,500 | -0.1 |
12/06/2023 |
13.90
|
2,227,200 | 13 | 13.90 | 12.75 | 0 | 0 | 0 |
09/06/2023 |
13
|
841,500 | 12.85 | 13.20 | 12.70 | 0 | 0 | 0 |
08/06/2023 |
12.85
|
749,800 | 13.30 | 13.45 | 12.85 | 0 | 0 | 0 |
07/06/2023 |
13.30
|
999,300 | 12.95 | 13.60 | 12.95 | 0 | 0 | 0 |
06/06/2023 |
12.95
|
696,600 | 12.80 | 13.10 | 12.70 | 0 | 0 | 0 |
05/06/2023 |
12.80
|
749,900 | 12.90 | 13.20 | 12.70 | 0 | 0 | 0 |
02/06/2023 |
12.90
|
1,119,500 | 12.85 | 13.30 | 12.70 | 0 | 0 | 0 |
01/06/2023 |
12.85
|
1,516,400 | 13.25 | 13.40 | 12.70 | 0 | 0 | 0 |
31/05/2023 |
13.25
|
839,200 | 13.20 | 13.50 | 13.05 | 0 | 0 | 0 |
30/05/2023 |
13.20
|
794,900 | 13.15 | 13.40 | 12.90 | 0 | 0 | 0 |
29/05/2023 |
13.15
|
1,411,300 | 12.30 | 13.15 | 12.40 | 0 | 0 | 0 |
26/05/2023 |
12.30
|
833,500 | 12.45 | 12.70 | 12.30 | 0 | 0 | 0 |
25/05/2023 |
12.45
|
1,547,700 | 12.30 | 13.15 | 12.10 | 0 | 0 | 0 |
24/05/2023 |
12.30
|
1,430,300 | 11.85 | 12.35 | 11.80 | 0 | 0 | 0 |
23/05/2023 |
11.85
|
2,553,000 | 11.20 | 11.95 | 11.40 | 0 | 0 | 0 |
22/05/2023 |
11.20
|
1,346,200 | 10.45 | 11.20 | 10.50 | 0 | 0 | 0 |
19/05/2023 |
10.45
|
861,700 | 10.65 | 10.75 | 10.05 | 0 | 0 | 0 |
18/05/2023 |
10.65
|
738,300 | 10.60 | 10.85 | 10.55 | 0 | 0 | 0 |
17/05/2023 |
10.60
|
972,800 | 10.95 | 11 | 10.55 | 0 | 0 | 0 |
16/05/2023 |
10.95
|
994,700 | 10.70 | 11.20 | 10.50 | 0 | 0 | 0 |
15/05/2023 |
10.70
|
810,800 | 10.85 | 11.25 | 10.65 | 0 | 0 | 0 |
12/05/2023 |
10.85
|
1,139,300 | 11 | 11 | 10.60 | 0 | 0 | 0 |
11/05/2023 |
11
|
1,519,700 | 10.90 | 11.40 | 10.85 | 0 | 0 | 0 |
10/05/2023 |
10.90
|
1,159,500 | 10.20 | 10.90 | 10.15 | 0 | 0 | 0 |
09/05/2023 |
10.20
|
1,018,700 | 10.15 | 10.25 | 9.80 | 0 | 0 | 0 |
08/05/2023 |
10.15
|
1,781,900 | 9.74 | 10.25 | 9.93 | 0 | 0 | 0 |
05/05/2023 |
9.74
|
2,038,800 | 9.10 | 9.74 | 8.99 | 0 | 0 | 0 |
04/05/2023 |
9.10
|
888,100 | 9.17 | 9.40 | 8.95 | 0 | 0 | 0 |
28/04/2023 |
9.17
|
1,360,500 | 8.77 | 9.36 | 9.02 | 0 | 0 | 0 |
27/04/2023 |
8.77
|
1,370,800 | 8.20 | 8.77 | 8.20 | 0 | 0 | 0 |
26/04/2023 |
8.20
|
108,600 | 8.18 | 8.20 | 8.06 | 0 | 0 | -0.0 |
25/04/2023 |
8.18
|
335,200 | 8.06 | 8.39 | 8.10 | 0 | 0 | -0.0 |
24/04/2023 |
8.06
|
164,000 | 8.02 | 8.19 | 8.03 | 0 | 0 | -0.0 |
21/04/2023 |
8.02
|
237,800 | 8.08 | 8.17 | 7.99 | 0 | 0 | -0.0 |
20/04/2023 |
8.08
|
290,800 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
19/04/2023 |
8.10
|
214,400 | 8.24 | 8.30 | 8.01 | 0 | 1,800 | -0.0 |
18/04/2023 |
8.24
|
264,200 | 8.01 | 8.24 | 8 | 0 | 0 | -0.1 |
17/04/2023 |
8.01
|
458,000 | 8.25 | 8.25 | 7.99 | 0 | 12,705 | -0.1 |
14/04/2023 |
8.25
|
804,200 | 8.59 | 8.70 | 8.12 | 0 | 0 | 0 |
13/04/2023 |
8.59
|
436,200 | 8.81 | 8.90 | 8.58 | 0 | 0 | 0 |
12/04/2023 |
8.81
|
538,000 | 8.63 | 9 | 8.63 | 0 | 0 | 0 |
11/04/2023 |
8.63
|
554,200 | 8.58 | 8.70 | 8.30 | 0 | 0 | 0 |
10/04/2023 |
8.58
|
594,800 | 8.74 | 9.16 | 8.58 | 0 | 0 | 0 |
07/04/2023 |
8.74
|
606,600 | 8.86 | 8.86 | 8.63 | 0 | 0 | 0 |
06/04/2023 |
8.86
|
1,424,300 | 8.81 | 9.29 | 8.86 | 0 | 0 | 0 |