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) |
0.20 | 1.57% | 5,600 | 0 | 0 |
12.70
13
12.90
|
2 tháng
(2024-07-22) |
-0.70 | -5.15% | 21,000 | 0 | 0 |
12.60
13.60
12.90
|
3 tháng
(2024-06-21) |
-0.20 | -1.53% | 39,200 | 0 | 0 |
12.60
13.60
12.90
|
6 tháng
(2024-03-25) |
0 | 0% | 124,200 | 400 | 0.0 |
12.40
13.60
12.90
|
12 tháng
(2023-09-25) |
-0.66 | -4.90% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.90
|
24 tháng
(2022-09-30) |
-0.18 | -1.35% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.90
|
36 tháng
(2021-10-05) |
0.57 | 4.61% | 2,547,885 | 21,700 | 0.5 |
10.38
18.21
12.90
|
60 tháng
(2019-10-16) |
4.08 | 46.26% | 5,961,655 | -933,600 | -12.8 |
7.03
18.21
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
13.47
|
100 | 12.74 | 13.47 | 13.47 | 0 | 0 | 0 |
06/07/2023 |
12.74
|
600 | 12.47 | 12.74 | 12.74 | 0 | 0 | 0 |
05/07/2023 |
12.47
|
0 | 13.20 | 12.47 | 12.47 | 0 | 0 | 0 |
04/07/2023 |
13.20
|
7 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
03/07/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
30/06/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
29/06/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
28/06/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
27/06/2023 |
13.20
|
400 | 13.20 | 13.20 | 13.20 | 0 | 200 | -0.0 |
26/06/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
23/06/2023 |
13.20
|
1,000 | 14.11 | 14.11 | 13.20 | 0 | 0 | 0 |
22/06/2023 |
14.11
|
200 | 13.38 | 14.11 | 14.11 | 0 | 0 | 0 |
21/06/2023 |
13.38
|
223 | 12.29 | 13.38 | 13.38 | 0 | 15 | -0.0 |
20/06/2023 |
12.29
|
601 | 12.74 | 12.74 | 12.29 | 0 | 0 | 0 |
19/06/2023 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
16/06/2023 |
12.74
|
302 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
15/06/2023 |
12.74
|
0 | 13.20 | 12.74 | 12.74 | 0 | 0 | 0 |
14/06/2023 |
13.20
|
501 | 13.20 | 13.20 | 13.20 | 0 | 200 | -0.0 |
13/06/2023 |
13.20
|
800 | 13.29 | 13.38 | 13.20 | 0 | 0 | 0 |
12/06/2023 |
13.29
|
13,200 | 13.20 | 13.29 | 13.20 | 0 | 11,800 | -0.2 |
09/06/2023 |
13.20
|
200 | 13.29 | 13.29 | 13.20 | 0 | 0 | 0 |
08/06/2023 |
13.29
|
1,500 | 13.20 | 13.29 | 13.29 | 0 | 1,500 | -0.0 |
07/06/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
06/06/2023 |
13.20
|
500 | 13.66 | 13.66 | 13.20 | 0 | 0 | 0 |
05/06/2023 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
02/06/2023 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
01/06/2023 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
31/05/2023 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
30/05/2023 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
29/05/2023 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
26/05/2023 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 |
25/05/2023 |
13.66
|
300 | 12.74 | 13.66 | 13.66 | 0 | 0 | 0 |
24/05/2023 |
12.74
|
0 | 13.47 | 12.74 | 12.74 | 0 | 0 | 0 |
23/05/2023 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
22/05/2023 |
13.47
|
100 | 12.93 | 13.47 | 13.47 | 0 | 0 | 0 |
19/05/2023 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 |
18/05/2023 |
12.93
|
1,600 | 14.11 | 14.11 | 12.74 | 1,000 | 0 | 0.0 |
17/05/2023 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
16/05/2023 |
14.11
|
100 | 13.11 | 14.11 | 14.11 | 0 | 0 | 0 |
15/05/2023 |
13.11
|
500 | 13.11 | 13.93 | 13.11 | 0 | 0 | 0 |
12/05/2023 |
13.11
|
500 | 13.29 | 13.29 | 13.11 | 500 | 0 | 0.0 |
11/05/2023 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
10/05/2023 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 |
09/05/2023 |
13.29
|
0 | 12.11 | 13.29 | 12.11 | 0 | 0 | 0 |
08/05/2023 |
12.11
|
500 | 13.20 | 13.20 | 12.11 | 0 | 0 | 0 |
05/05/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
04/05/2023 |
13.20
|
10,001 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
28/04/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
27/04/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
26/04/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
25/04/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
24/04/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
21/04/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
20/04/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
19/04/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
18/04/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
17/04/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
14/04/2023 |
13.20
|
8,200 | 13.20 | 13.20 | 13.20 | 8,200 | 0 | 0.1 |
13/04/2023 |
13.20
|
2,200 | 13.11 | 14.38 | 13.20 | 1,800 | 0 | 0.0 |
12/04/2023 |
13.11
|
701 | 12.38 | 13.11 | 11.93 | 0 | 0 | 0 |
11/04/2023 |
12.38
|
200 | 13.75 | 13.75 | 12.38 | 0 | 0 | 0 |
10/04/2023 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
07/04/2023 |
13.75
|
1 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
06/04/2023 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
05/04/2023 |
13.75
|
2,000 | 12.56 | 13.75 | 12.56 | 0 | 0 | 0 |
04/04/2023 |
12.56
|
15 | 12.56 | 12.56 | 12.56 | 15 | 0 | 0.0 |
03/04/2023 |
12.56
|
100 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
31/03/2023 |
12.56
|
25 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
30/03/2023 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
29/03/2023 |
12.56
|
100 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
28/03/2023 |
12.56
|
100 | 12.56 | 12.56 | 12.56 | 100 | 0 | 0.0 |
27/03/2023 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
24/03/2023 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
23/03/2023 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
22/03/2023 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
21/03/2023 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
20/03/2023 |
12.56
|
51,100 | 11.83 | 12.56 | 10.74 | 0 | 0 | 0 |
17/03/2023 |
11.83
|
200 | 13.11 | 13.11 | 11.83 | 0 | 0 | 0 |
16/03/2023 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
15/03/2023 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
14/03/2023 |
13.11
|
300 | 11.93 | 13.11 | 11.74 | 0 | 0 | 0 |
13/03/2023 |
11.93
|
10,911 | 11.47 | 11.93 | 11.93 | 0 | 0 | 0 |
10/03/2023 |
11.47
|
200 | 10.74 | 11.47 | 11.47 | 0 | 0 | 0 |
09/03/2023 |
10.74
|
500 | 11.74 | 11.74 | 10.74 | 0 | 0 | 0 |
08/03/2023 |
11.74
|
3 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
07/03/2023 |
11.74
|
59,001 | 12.56 | 12.56 | 11.74 | 0 | 0 | 0 |
06/03/2023 |
12.56
|
6 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
03/03/2023 |
12.56
|
1 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
02/03/2023 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
01/03/2023 |
12.56
|
1,000 | 12.56 | 12.56 | 12.47 | 0 | 0 | 0 |
28/02/2023 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |
27/02/2023 |
12.56
|
212 | 12.74 | 12.74 | 11.56 | 0 | 0 | 0 |
24/02/2023 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 |
23/02/2023 |
12.74
|
300 | 11.83 | 12.74 | 11.93 | 0 | 0 | 0 |
22/02/2023 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
21/02/2023 |
11.83
|
9,300 | 12.20 | 12.20 | 11.83 | 0 | 0 | 0 |
20/02/2023 |
12.20
|
734 | 12.29 | 12.29 | 11.20 | 300 | 0 | 0.0 |
17/02/2023 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
16/02/2023 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
15/02/2023 |
12.29
|
200 | 12.29 | 12.38 | 12.29 | 100 | 0 | 0.0 |