Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.20 | -2.99% | 407,919 | 0 | 0 |
6.50
6.70
6.50
|
2 tháng
(2024-09-23) |
-0.70 | -9.72% | 1,057,869 | 0 | 0 |
6.50
7.20
6.50
|
3 tháng
(2024-08-23) |
-1.10 | -14.47% | 1,588,646 | 0 | 0 |
6.50
7.60
6.50
|
6 tháng
(2024-05-27) |
-0.40 | -5.80% | 8,657,864 | 0 | 0 |
6.50
9.40
6.50
|
12 tháng
(2023-11-27) |
-2.90 | -30.85% | 14,561,566 | 0 | 0 |
6.50
9.50
6.50
|
24 tháng
(2022-12-02) |
-7.56 | -53.77% | 46,341,897 | 0 | 0 |
6.50
14.93
6.50
|
36 tháng
(2021-12-07) |
-8.18 | -55.72% | 62,957,985 | -4,900 | -0.1 |
6.50
19.91
6.50
|
60 tháng
(2019-12-18) |
-6.92 | -51.56% | 67,222,974 | 1,300 | 0.0 |
6.50
25.17
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2023 |
11.40
|
119,500 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
11/09/2023 |
11.40
|
196,200 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
08/09/2023 |
11.50
|
220,700 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
07/09/2023 |
11.50
|
123,000 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
06/09/2023 |
11.70
|
288,100 | 11.30 | 12 | 11.20 | 0 | 0 | 0 |
05/09/2023 |
11.30
|
187,800 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
31/08/2023 |
11.30
|
219,600 | 11.40 | 11.50 | 11.10 | 0 | 0 | 0 |
30/08/2023 |
11.40
|
124,400 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
29/08/2023 |
11.40
|
72,400 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
28/08/2023 |
11.40
|
78,600 | 11.40 | 11.60 | 11.30 | 0 | 0 | 0 |
25/08/2023 |
11.40
|
60,200 | 11.40 | 11.60 | 11.30 | 0 | 0 | 0 |
24/08/2023 |
11.40
|
115,700 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 |
23/08/2023 |
11.30
|
149,500 | 11.40 | 11.70 | 11.20 | 0 | 0 | 0 |
22/08/2023 |
11.40
|
190,600 | 11.80 | 11.80 | 11.20 | 0 | 0 | 0 |
21/08/2023 |
11.80
|
233,000 | 12.10 | 12.10 | 11.50 | 0 | 0 | 0 |
18/08/2023 |
12.10
|
495,000 | 12.40 | 12.60 | 10.90 | 0 | 0 | 0 |
17/08/2023 |
12.40
|
245,600 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
16/08/2023 |
12.60
|
265,000 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
15/08/2023 |
12.70
|
157,500 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
14/08/2023 |
12.70
|
309,700 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
11/08/2023 |
12.80
|
462,800 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
10/08/2023 |
12.90
|
176,100 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 |
09/08/2023 |
13.10
|
337,100 | 12.70 | 13.40 | 12.70 | 0 | 0 | 0 |
08/08/2023 |
12.70
|
596,400 | 12.60 | 12.90 | 12.50 | 0 | 0 | 0 |
07/08/2023 |
12.60
|
828,900 | 13 | 13 | 12.60 | 0 | 0 | 0 |
04/08/2023 |
13
|
386,900 | 13.20 | 13.20 | 12.80 | 0 | 0 | 0 |
03/08/2023 |
13.20
|
127,000 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
02/08/2023 |
13.30
|
1,946,500 | 12.70 | 13.30 | 12.60 | 0 | 0 | 0 |
01/08/2023 |
12.70
|
405,300 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 |
31/07/2023 |
13.10
|
586,800 | 13.30 | 13.50 | 12.90 | 0 | 0 | 0 |
28/07/2023 |
13.30
|
896,300 | 13.50 | 14 | 13 | 0 | 0 | 0 |
27/07/2023 |
13.50
|
226,000 | 13.50 | 13.70 | 13.30 | 0 | 0 | 0 |
26/07/2023 |
13.50
|
601,900 | 13.80 | 13.80 | 13.20 | 0 | 0 | 0 |
25/07/2023 |
13.80
|
584,700 | 13.40 | 13.90 | 13.20 | 0 | 0 | 0 |
24/07/2023 |
13.40
|
687,800 | 13.80 | 13.90 | 13.40 | 0 | 0 | 0 |
21/07/2023 |
13.80
|
217,900 | 14.10 | 14.30 | 13.70 | 0 | 0 | 0 |
20/07/2023 |
14.10
|
268,000 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
19/07/2023 |
14.10
|
381,100 | 14 | 14.60 | 13.90 | 0 | 0 | 0 |
18/07/2023 |
14
|
600,100 | 13.60 | 14.20 | 13.40 | 0 | 0 | 0 |
17/07/2023 |
13.60
|
515,600 | 14 | 14 | 13.40 | 0 | 0 | 0 |
14/07/2023 |
14
|
249,100 | 14.20 | 14.30 | 13.80 | 0 | 0 | 0 |
13/07/2023 |
14.20
|
645,700 | 13.60 | 14.40 | 13.50 | 0 | 0 | 0 |
12/07/2023 |
13.60
|
224,000 | 13.60 | 13.90 | 13.40 | 0 | 0 | 0 |
11/07/2023 |
13.60
|
424,700 | 13.60 | 14 | 13.40 | 0 | 0 | 0 |
10/07/2023 |
13.60
|
518,100 | 13.50 | 13.90 | 13.20 | 0 | 0 | 0 |
07/07/2023 |
13.50
|
917,000 | 13.40 | 13.50 | 13 | 0 | 0 | 0 |
06/07/2023 |
13.40
|
292,500 | 13.80 | 14 | 13.10 | 0 | 0 | 0 |
05/07/2023 |
13.80
|
915,564 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
04/07/2023 |
13.70
|
410,707 | 13.30 | 14.20 | 13.30 | 0 | 0 | 0 |
03/07/2023 |
13.30
|
297,030 | 12.80 | 13.50 | 12.80 | 0 | 0 | 0 |
30/06/2023 |
12.80
|
77,234 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
29/06/2023 |
12.80
|
68,300 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
28/06/2023 |
13.10
|
278,608 | 12.40 | 13.10 | 12.70 | 0 | 0 | 0 |
27/06/2023 |
12.40
|
44,805 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
26/06/2023 |
12.20
|
116,500 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
23/06/2023 |
12.30
|
177,447 | 12.40 | 12.50 | 12.10 | 0 | 0 | 0 |
22/06/2023 |
12.40
|
195,818 | 12.60 | 12.60 | 12.10 | 0 | 0 | 0 |
21/06/2023 |
12.60
|
403,302 | 12.70 | 12.80 | 12.10 | 0 | 0 | 0 |
20/06/2023 |
12.70
|
48,650 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
19/06/2023 |
12.60
|
691,000 | 12.30 | 13.20 | 12.30 | 0 | 0 | 0 |
16/06/2023 |
12.30
|
75,900 | 12.50 | 12.60 | 12.30 | 0 | 0 | 0 |
15/06/2023 |
12.50
|
53,017 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
14/06/2023 |
12.60
|
99,706 | 13 | 13 | 12.50 | 0 | 0 | 0 |
13/06/2023 |
13
|
113,100 | 13.20 | 13.60 | 12.70 | 0 | 0 | 0 |
12/06/2023 |
13.20
|
423,040 | 12.70 | 13.70 | 12.40 | 0 | 0 | 0 |
09/06/2023 |
12.70
|
153,609 | 12.50 | 12.80 | 12.30 | 0 | 0 | 0 |
08/06/2023 |
12.50
|
64,520 | 12.50 | 12.70 | 12.30 | 0 | 0 | 0 |
07/06/2023 |
12.50
|
95,305 | 12.30 | 12.60 | 12.30 | 0 | 0 | 0 |
06/06/2023 |
12.30
|
26,800 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
05/06/2023 |
12.40
|
30,639 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
02/06/2023 |
12.40
|
27,151 | 12.40 | 12.60 | 12.30 | 0 | 0 | 0 |
01/06/2023 |
12.40
|
22,848 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
31/05/2023 |
12.50
|
21,445 | 12.30 | 12.50 | 12.40 | 0 | 0 | 0 |
30/05/2023 |
12.30
|
24,729 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
29/05/2023 |
12.50
|
35,700 | 12.20 | 12.60 | 12.40 | 0 | 0 | 0 |
26/05/2023 |
12.20
|
31,200 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
25/05/2023 |
12.20
|
40,753 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
24/05/2023 |
12.50
|
14,400 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
23/05/2023 |
12.40
|
52,106 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
22/05/2023 |
12.50
|
29,731 | 12.40 | 12.60 | 12.50 | 0 | 0 | 0 |
19/05/2023 |
12.40
|
30,715 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
18/05/2023 |
12.40
|
39,600 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
17/05/2023 |
12.60
|
59,940 | 12.70 | 12.80 | 12.40 | 0 | 0 | 0 |
16/05/2023 |
12.70
|
22,329 | 12.70 | 13.10 | 12.60 | 0 | 0 | 0 |
15/05/2023 |
12.70
|
80,102 | 13 | 13 | 12.10 | 0 | 0 | 0 |
12/05/2023 |
13
|
53,400 | 13.10 | 13.30 | 12.90 | 0 | 0 | 0 |
11/05/2023 |
13.10
|
38,308 | 13.10 | 13.70 | 13 | 0 | 0 | 0 |
10/05/2023 |
13.10
|
105,692 | 13.20 | 13.40 | 12.80 | 0 | 0 | 0 |
09/05/2023 |
13.20
|
181,339 | 13.40 | 13.50 | 13 | 0 | 0 | 0 |
08/05/2023 |
13.40
|
80,048 | 13.50 | 13.90 | 13.30 | 0 | 0 | 0 |
05/05/2023 |
13.50
|
91,600 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
04/05/2023 |
13.70
|
35,634 | 13.60 | 13.70 | 13.20 | 0 | 0 | 0 |
28/04/2023 |
13.60
|
37,203 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
27/04/2023 |
13.70
|
59,900 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
26/04/2023 |
13.70
|
34,930 | 13.40 | 13.70 | 13.10 | 0 | 0 | 0 |
25/04/2023 |
13.40
|
66,632 | 14 | 14 | 13.20 | 0 | 0 | 0 |
24/04/2023 |
14
|
80,034 | 13.60 | 14.20 | 13.60 | 0 | 0 | 0 |
21/04/2023 |
13.60
|
166,290 | 12.70 | 14 | 12.90 | 0 | 0 | 0 |
20/04/2023 |
12.70
|
24,352 | 12.70 | 13 | 12.70 | 0 | 0 | 0 |
19/04/2023 |
12.70
|
3,000 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |