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) |
-0.30 | -2.61% | 122,500 | 0 | 0 |
11.20
12
11.20
|
2 tháng
(2024-07-22) |
0.20 | 1.82% | 240,800 | 0 | 0 |
10.80
12
11.20
|
3 tháng
(2024-06-24) |
-0.40 | -3.45% | 424,400 | 0 | 0 |
10.80
12
11.20
|
6 tháng
(2024-03-25) |
-0.30 | -2.61% | 1,351,420 | 0 | 0 |
10.30
12
11.20
|
12 tháng
(2023-09-26) |
-1.80 | -13.85% | 4,920,462 | 0 | 0.0 |
9.30
15
11.20
|
24 tháng
(2022-10-03) |
-2.65 | -19.11% | 7,977,537 | 0 | 0 |
8.46
15.58
11.20
|
36 tháng
(2021-10-06) |
-5.99 | -34.85% | 33,787,976 | 2,200 | 0.1 |
8.46
32.69
11.20
|
60 tháng
(2019-10-17) |
-2 | -15.17% | 36,737,995 | 2,200 | 0.1 |
8.46
32.69
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
12.60
|
27,000 | 12.21 | 12.69 | 12.21 | 0 | 0 | 0 |
07/07/2023 |
12.98
|
400 | 12.31 | 12.98 | 12.31 | 0 | 0 | 0 |
06/07/2023 |
12.31
|
1,900 | 13.94 | 13.94 | 12.31 | 0 | 0 | 0 |
05/07/2023 |
12.60
|
2,000 | 12.60 | 12.60 | 12.02 | 0 | 0 | 0 |
04/07/2023 |
12.50
|
8,700 | 12.50 | 13.94 | 12.40 | 0 | 0 | 0 |
03/07/2023 |
12.50
|
1,700 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
30/06/2023 |
12.60
|
3,200 | 12.69 | 12.69 | 12.50 | 0 | 0 | 0 |
29/06/2023 |
12.69
|
1,600 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |
28/06/2023 |
12.69
|
3,600 | 13.46 | 13.46 | 12.31 | 0 | 0 | 0 |
27/06/2023 |
12.69
|
13,300 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |
26/06/2023 |
12.50
|
1,700 | 12.50 | 12.50 | 12.31 | 0 | 0 | 0 |
23/06/2023 |
12.50
|
29,100 | 12.50 | 13.37 | 12.40 | 0 | 0 | 0 |
22/06/2023 |
12.69
|
21,600 | 13.94 | 13.94 | 12.31 | 0 | 0 | 0 |
21/06/2023 |
13.08
|
11,800 | 13.94 | 14.04 | 12.50 | 0 | 0 | 0 |
20/06/2023 |
13.08
|
1,700 | 13.37 | 13.37 | 12.60 | 0 | 0 | 0 |
19/06/2023 |
12.50
|
5,900 | 13.27 | 13.27 | 12.50 | 0 | 0 | 0 |
16/06/2023 |
13.27
|
1,000 | 13.08 | 14.23 | 13.08 | 0 | 0 | 0 |
15/06/2023 |
14.42
|
400 | 13.75 | 14.42 | 13.75 | 0 | 0 | 0 |
14/06/2023 |
13.75
|
13,000 | 14.42 | 14.42 | 13.75 | 0 | 0 | 0 |
13/06/2023 |
14.42
|
8,100 | 14.81 | 14.81 | 14.42 | 0 | 0 | 0 |
12/06/2023 |
15.58
|
700 | 14.90 | 17.21 | 14.90 | 0 | 0 | 0 |
09/06/2023 |
14.42
|
2,900 | 15.67 | 16.15 | 14.42 | 0 | 0 | 0 |
08/06/2023 |
15
|
11,300 | 14.81 | 15.38 | 14.81 | 0 | 0 | 0 |
07/06/2023 |
14.81
|
29,200 | 15.10 | 15.67 | 14.42 | 0 | 0 | 0 |
06/06/2023 |
14.81
|
18,600 | 14.23 | 14.81 | 13.94 | 0 | 0 | 0 |
05/06/2023 |
14.04
|
12,500 | 14.13 | 14.42 | 13.94 | 0 | 0 | 0 |
02/06/2023 |
14.13
|
10,400 | 14.42 | 14.71 | 14.13 | 0 | 0 | 0 |
01/06/2023 |
14.42
|
23,300 | 14.13 | 14.42 | 13.94 | 0 | 0 | 0 |
31/05/2023 |
14.42
|
41,600 | 13.85 | 14.42 | 13.56 | 0 | 0 | 0 |
30/05/2023 |
13.46
|
5,700 | 13.56 | 13.56 | 13.08 | 0 | 0 | 0 |
29/05/2023 |
13.46
|
29,300 | 13.46 | 13.65 | 13.27 | 0 | 0 | 0 |
26/05/2023 |
13.75
|
40,000 | 13.17 | 13.85 | 13.17 | 0 | 0 | 0 |
25/05/2023 |
13.27
|
5,000 | 13.75 | 14.42 | 13.27 | 0 | 0 | 0 |
24/05/2023 |
13.08
|
900 | 15.19 | 15.19 | 12.79 | 0 | 0 | 0 |
23/05/2023 |
13.37
|
4,100 | 12.79 | 13.46 | 12.79 | 0 | 0 | 0 |
22/05/2023 |
13.37
|
500 | 13.37 | 13.37 | 13.27 | 0 | 0 | 0 |
19/05/2023 |
12.69
|
2,900 | 12.69 | 12.79 | 12.69 | 0 | 0 | 0 |
18/05/2023 |
12.60
|
11,715 | 12.60 | 12.88 | 12.31 | 0 | 0 | 0 |
17/05/2023 |
13.27
|
11,600 | 12.79 | 13.46 | 12.79 | 0 | 0 | 0 |
16/05/2023 |
13.37
|
13,800 | 13.46 | 13.46 | 12.98 | 0 | 0 | 0 |
15/05/2023 |
13.46
|
11,000 | 12.98 | 13.56 | 12.60 | 0 | 0 | 0 |
12/05/2023 |
12.98
|
24,800 | 12.88 | 13.37 | 12.88 | 0 | 0 | 0 |
11/05/2023 |
12.79
|
17,700 | 13.46 | 13.46 | 12.69 | 0 | 400 | -0.0 |
10/05/2023 |
12.50
|
8,300 | 12.50 | 13.08 | 12.50 | 0 | 0 | 0 |
09/05/2023 |
12.50
|
700 | 13.46 | 13.94 | 12.50 | 0 | 0 | 0 |
08/05/2023 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 0 | 100 | -0.0 |
05/05/2023 |
13.08
|
400 | 13.46 | 13.46 | 12.12 | 0 | 0 | 0 |
04/05/2023 |
13.37
|
3,901 | 12.12 | 13.37 | 12.12 | 0 | 0 | 0 |
28/04/2023 |
13.37
|
500 | 12.12 | 13.37 | 12.12 | 0 | 0 | 0 |
27/04/2023 |
12.40
|
2,600 | 12.50 | 12.98 | 12.40 | 0 | 0 | 0 |
26/04/2023 |
12.50
|
12,900 | 12.50 | 12.50 | 11.54 | 500 | 0 | 0.0 |
25/04/2023 |
12.50
|
24,800 | 14.42 | 14.42 | 12.50 | 0 | 0 | 0 |
24/04/2023 |
13.94
|
700 | 14.90 | 15.38 | 13.94 | 0 | 0 | 0 |
21/04/2023 |
12.50
|
1,200 | 13.85 | 14.23 | 12.50 | 0 | 0 | 0 |
20/04/2023 |
12.79
|
17,500 | 12.21 | 13.27 | 11.63 | 0 | 0 | 0 |
19/04/2023 |
11.54
|
37,100 | 11.25 | 11.63 | 11.25 | 0 | 0 | 0 |
18/04/2023 |
11.35
|
14,200 | 11.44 | 11.44 | 11.06 | 0 | 0 | 0 |
17/04/2023 |
11.06
|
1,900 | 11.06 | 11.54 | 11.06 | 0 | 0 | 0 |
14/04/2023 |
11.54
|
4,600 | 11.06 | 11.54 | 10.87 | 0 | 0 | 0 |
13/04/2023 |
10.96
|
5,000 | 11.54 | 11.54 | 10.96 | 0 | 0 | 0 |
12/04/2023 |
11.15
|
8,500 | 11.35 | 11.54 | 11.06 | 0 | 0 | 0 |
11/04/2023 |
10.87
|
12,000 | 11.06 | 11.15 | 10.87 | 0 | 0 | 0 |
10/04/2023 |
10.58
|
30,400 | 10.58 | 11.06 | 10.58 | 0 | 0 | 0 |
07/04/2023 |
9.71
|
3,600 | 9.62 | 9.81 | 9.62 | 0 | 0 | 0 |
06/04/2023 |
9.71
|
19,400 | 10.67 | 10.67 | 9.71 | 0 | 0 | 0 |
05/04/2023 |
10.10
|
33,100 | 9.90 | 10.58 | 9.71 | 0 | 0 | 0 |
04/04/2023 |
9.90
|
13,600 | 9.90 | 10.29 | 9.90 | 0 | 0 | 0 |
03/04/2023 |
10.38
|
13,100 | 10.48 | 10.48 | 9.71 | 0 | 0 | 0 |
31/03/2023 |
9.71
|
2,300 | 10.77 | 10.77 | 9.71 | 0 | 0 | 0 |
30/03/2023 |
10.10
|
3,700 | 9.90 | 10.58 | 9.90 | 0 | 0 | 0 |
29/03/2023 |
9.71
|
1,900 | 9.81 | 9.81 | 9.62 | 0 | 0 | 0 |
28/03/2023 |
11.06
|
300 | 10.87 | 11.06 | 10.87 | 0 | 0 | 0 |
27/03/2023 |
10.87
|
100 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 |
24/03/2023 |
9.81
|
2,600 | 10.10 | 10.10 | 9.81 | 0 | 0 | 0 |
23/03/2023 |
11.06
|
100 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
22/03/2023 |
10.10
|
40,700 | 10.19 | 10.19 | 10 | 0 | 0 | 0 |
21/03/2023 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
20/03/2023 |
11.25
|
73 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
17/03/2023 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
16/03/2023 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
15/03/2023 |
10.38
|
2,400 | 10.10 | 10.87 | 10.10 | 0 | 0 | 0 |
14/03/2023 |
10.38
|
8,000 | 10.10 | 10.38 | 9.90 | 0 | 0 | 0 |
13/03/2023 |
10.48
|
15,400 | 10.38 | 10.48 | 10.38 | 0 | 0 | 0 |
10/03/2023 |
10.48
|
7,300 | 10.87 | 10.87 | 10.29 | 0 | 0 | 0 |
09/03/2023 |
10.38
|
1,800 | 11.92 | 11.92 | 10 | 0 | 0 | 0 |
08/03/2023 |
11.06
|
1,300 | 10.29 | 11.06 | 10.29 | 0 | 0 | 0 |
07/03/2023 |
11.06
|
1,300 | 11.35 | 11.35 | 10 | 0 | 0 | 0 |
06/03/2023 |
10.19
|
6,800 | 10.77 | 10.77 | 10.10 | 0 | 0 | 0 |
03/03/2023 |
10.19
|
2,400 | 9.71 | 10.19 | 9.71 | 0 | 0 | 0 |
02/03/2023 |
10.58
|
26,100 | 10.77 | 10.77 | 10.58 | 0 | 0 | 0 |
01/03/2023 |
10.87
|
3,600 | 11.44 | 11.44 | 9.23 | 0 | 0 | 0 |
28/02/2023 |
11.15
|
6,801 | 10.38 | 11.15 | 10.10 | 0 | 0 | 0 |
27/02/2023 |
10.58
|
2,600 | 12.21 | 12.21 | 10.58 | 0 | 0 | 0 |
24/02/2023 |
11.35
|
5,200 | 10.10 | 11.35 | 10.10 | 0 | 0 | 0 |
23/02/2023 |
11.35
|
100 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
22/02/2023 |
10.58
|
1,500 | 10.96 | 12.02 | 10.38 | 0 | 0 | 0 |
21/02/2023 |
10.48
|
12,500 | 10.87 | 10.87 | 10.38 | 0 | 0 | 0 |
20/02/2023 |
10.87
|
3,800 | 10.96 | 10.96 | 10.58 | 0 | 0 | 0 |
17/02/2023 |
10.58
|
14,500 | 10.38 | 10.58 | 10.10 | 0 | 0 | 0 |
16/02/2023 |
10.58
|
2,100 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |