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) |
-0.10 | -0.81% | 3,600 | 0 | 0 |
11.70
13.20
12.50
|
2 tháng
(2024-07-22) |
-0.40 | -3.10% | 36,800 | 0 | 0 |
11.70
13.79
12.50
|
3 tháng
(2024-06-21) |
-0.70 | -5.28% | 62,800 | 0 | 0 |
11.70
13.79
12.50
|
6 tháng
(2024-03-25) |
1.09 | 9.54% | 256,308 | 0 | 0 |
11.11
14.88
12.50
|
12 tháng
(2023-09-25) |
-0.31 | -2.45% | 358,495 | 0 | 0 |
11.07
14.88
12.50
|
24 tháng
(2022-09-30) |
-3.83 | -23.44% | 682,268 | -4,400 | -0.1 |
11.07
17.47
12.50
|
36 tháng
(2021-10-05) |
-5.67 | -31.19% | 1,968,559 | -8,000 | -0.1 |
11.07
21.33
12.50
|
60 tháng
(2019-10-16) |
-1.72 | -12.07% | 5,108,842 | -21,850 | -0.5 |
11.07
26.21
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
12.72
|
2,700 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
06/07/2023 |
12.62
|
3,200 | 13.10 | 13.10 | 12.62 | 0 | 0 | 0 |
05/07/2023 |
13.39
|
400 | 13.39 | 13.39 | 13.30 | 0 | 0 | 0 |
04/07/2023 |
13.49
|
2,300 | 14.26 | 14.26 | 13.49 | 0 | 0 | 0 |
03/07/2023 |
13.01
|
400 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
30/06/2023 |
12.91
|
100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
29/06/2023 |
12.72
|
200 | 13.01 | 13.01 | 12.72 | 0 | 0 | 0 |
28/06/2023 |
13.01
|
600 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
27/06/2023 |
13.01
|
600 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
26/06/2023 |
13.01
|
900 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
23/06/2023 |
12.81
|
700 | 13.78 | 13.78 | 12.81 | 0 | 0 | 0 |
22/06/2023 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
21/06/2023 |
13.78
|
100 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
20/06/2023 |
13.10
|
8,400 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
19/06/2023 |
13.39
|
14,800 | 12.81 | 13.49 | 12.72 | 0 | 0 | 0 |
16/06/2023 |
12.62
|
6,000 | 12.52 | 12.62 | 12.52 | 0 | 0 | 0 |
15/06/2023 |
12.81
|
10,000 | 12.43 | 12.81 | 12.43 | 0 | 0 | 0 |
14/06/2023 |
12.43
|
5,500 | 12.43 | 12.43 | 12.33 | 0 | 0 | 0 |
13/06/2023 |
12.33
|
4,900 | 12.52 | 12.52 | 12.33 | 0 | 0 | 0 |
12/06/2023 |
12.43
|
2,003 | 12.52 | 12.52 | 12.43 | 0 | 0 | 0 |
09/06/2023 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
08/06/2023 |
12.33
|
5,707 | 12.33 | 12.33 | 12.24 | 0 | 4,400 | -0.1 |
07/06/2023 |
12.33
|
4,700 | 12.52 | 12.52 | 12.33 | 0 | 0 | 0 |
06/06/2023 |
12.52
|
2,400 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
05/06/2023 |
12.52
|
1,500 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
02/06/2023 |
12.52
|
2,003 | 12.43 | 12.52 | 12.33 | 0 | 0 | 0 |
01/06/2023 |
12.52
|
500 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
31/05/2023 |
12.52
|
1,000 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
30/05/2023 |
12.52
|
2,100 | 12.14 | 12.52 | 12.14 | 0 | 0 | 0 |
29/05/2023 |
12.14
|
1,300 | 12.04 | 12.14 | 12.04 | 0 | 0 | 0 |
26/05/2023 |
12.04
|
4,800 | 12.52 | 12.52 | 12.04 | 0 | 0 | 0 |
25/05/2023 |
12.52
|
1,000 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
24/05/2023 |
12.52
|
1,300 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
23/05/2023 |
12.52
|
3,500 | 12.52 | 12.62 | 12.52 | 0 | 0 | 0 |
22/05/2023 |
12.52
|
0 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
19/05/2023 |
12.52
|
200 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
18/05/2023 |
13.01
|
300 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
17/05/2023 |
13.01
|
300 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 |
16/05/2023 |
12.72
|
1,000 | 13.49 | 13.49 | 12.72 | 0 | 0 | 0 |
15/05/2023 |
12.52
|
2,300 | 12.52 | 13.01 | 12.52 | 0 | 0 | 0 |
12/05/2023 |
12.33
|
100 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
11/05/2023 |
12.33
|
500 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
10/05/2023 |
12.24
|
1,100 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
09/05/2023 |
12.24
|
900 | 12.33 | 12.33 | 12.24 | 0 | 0 | 0 |
08/05/2023 |
12.33
|
16,700 | 12.62 | 12.62 | 12.14 | 0 | 0 | 0 |
05/05/2023 |
12.81
|
1,400 | 13.01 | 13.01 | 12.81 | 0 | 0 | 0 |
04/05/2023 |
12.81
|
1,810 | 13.01 | 13.01 | 12.81 | 0 | 0 | 0 |
28/04/2023 |
13.49
|
600 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
27/04/2023 |
13.49
|
3,400 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
26/04/2023 |
13.49
|
800 | 13.49 | 13.49 | 13.39 | 0 | 0 | 0 |
25/04/2023 |
13.49
|
1,505 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
24/04/2023 |
13.49
|
1,200 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
21/04/2023 |
13.97
|
100 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 |
20/04/2023 |
13.49
|
800 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
19/04/2023 |
13.49
|
500 | 13.68 | 13.68 | 13.49 | 0 | 0 | 0 |
18/04/2023 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
17/04/2023 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
14/04/2023 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
13/04/2023 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
12/04/2023 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
11/04/2023 |
13.49
|
1,300 | 13.58 | 13.58 | 13.49 | 0 | 0 | 0 |
10/04/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
07/04/2023 |
14.26
|
1,402 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
06/04/2023 |
14.26
|
400 | 14.45 | 14.45 | 14.26 | 0 | 0 | 0 |
05/04/2023 |
14.55
|
300 | 14.64 | 14.64 | 14.55 | 0 | 0 | 0 |
04/04/2023 |
14.74
|
200 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
03/04/2023 |
15.42
|
802 | 13.68 | 15.42 | 13.68 | 0 | 0 | 0 |
31/03/2023 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
30/03/2023 |
13.68
|
1,500 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
29/03/2023 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
28/03/2023 |
13.49
|
100 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
27/03/2023 |
13.49
|
901 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
24/03/2023 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
23/03/2023 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
22/03/2023 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
21/03/2023 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
20/03/2023 |
13.68
|
8,100 | 13.97 | 13.97 | 13.68 | 0 | 0 | 0 |
17/03/2023 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
16/03/2023 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
15/03/2023 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 |
14/03/2023 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 |
13/03/2023 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 |
10/03/2023 |
13.97
|
300 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 |
09/03/2023 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 |
08/03/2023 |
13.97
|
1,900 | 14.07 | 14.07 | 13.97 | 0 | 0 | 0 |
07/03/2023 |
14.16
|
1,010 | 14.36 | 14.36 | 14.16 | 0 | 0 | 0 |
06/03/2023 |
14.36
|
200 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
03/03/2023 |
14.26
|
200 | 14.45 | 14.45 | 14.26 | 0 | 0 | 0 |
02/03/2023 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
01/03/2023 |
14.36
|
1,200 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
28/02/2023 |
14.45
|
17 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
27/02/2023 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
24/02/2023 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
23/02/2023 |
14.45
|
3,500 | 14.64 | 14.64 | 14.45 | 0 | 0 | 0 |
22/02/2023 |
14.64
|
400 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
21/02/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
20/02/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
17/02/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
16/02/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
15/02/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |