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) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
13.40
|
169,200 | 13.20 | 13.40 | 12.90 | 0 | 0 | 0 |
06/07/2023 |
13.20
|
81,400 | 13.25 | 13.35 | 12.95 | 0 | 0 | 0 |
05/07/2023 |
13.25
|
60,200 | 13.10 | 13.50 | 13 | 0 | 0 | 0 |
04/07/2023 |
13.10
|
40,400 | 13.15 | 13.30 | 12.90 | 0 | 0 | 0 |
03/07/2023 |
13.15
|
24,600 | 13 | 13.65 | 12.90 | 0 | 0 | 0 |
30/06/2023 |
13
|
69,100 | 12.95 | 13.50 | 12.80 | 0 | 0 | 0 |
29/06/2023 |
12.95
|
50,400 | 13.45 | 13.45 | 12.90 | 0 | 0 | 0 |
28/06/2023 |
13.45
|
88,400 | 13.55 | 14 | 13 | 0 | 0 | 0 |
27/06/2023 |
13.55
|
304,400 | 12.70 | 13.55 | 12.70 | 0 | 800 | -0.0 |
26/06/2023 |
12.70
|
98,200 | 12.30 | 12.80 | 12 | 0 | 0 | 0 |
23/06/2023 |
12.30
|
18,600 | 12.30 | 12.40 | 12.15 | 0 | 0 | 0 |
22/06/2023 |
12.30
|
26,700 | 12.40 | 12.45 | 12.20 | 0 | 0 | 0 |
21/06/2023 |
12.40
|
7,300 | 12.40 | 12.65 | 12.25 | 0 | 0 | 0 |
20/06/2023 |
12.40
|
41,900 | 12.05 | 12.60 | 11.90 | 0 | 0 | 0 |
19/06/2023 |
12.05
|
23,600 | 12.45 | 12.45 | 12.05 | 0 | 0 | 0 |
16/06/2023 |
12.45
|
35,600 | 12.30 | 12.45 | 12.10 | 0 | 0 | 0 |
15/06/2023 |
12.30
|
15,600 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
14/06/2023 |
12.30
|
57,500 | 12.50 | 12.95 | 12.20 | 0 | 0 | 0 |
13/06/2023 |
12.50
|
21,200 | 12.40 | 12.50 | 12.10 | 0 | 0 | 0 |
12/06/2023 |
12.40
|
52,800 | 12.40 | 12.50 | 11.85 | 0 | 0 | 0 |
09/06/2023 |
12.40
|
26,800 | 12.45 | 12.75 | 12.40 | 0 | 0 | 0 |
08/06/2023 |
12.45
|
52,000 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
07/06/2023 |
12.60
|
51,900 | 12.60 | 12.85 | 12.40 | 0 | 0 | 0 |
06/06/2023 |
12.60
|
69,100 | 12.75 | 12.75 | 12.35 | 0 | 0 | 0 |
05/06/2023 |
12.75
|
28,300 | 12.85 | 13.25 | 12.55 | 0 | 0 | 0 |
02/06/2023 |
12.85
|
73,500 | 12.95 | 13.30 | 12.70 | 0 | 0 | 0 |
01/06/2023 |
12.95
|
105,300 | 12.85 | 13.10 | 12.45 | 0 | 0 | 0 |
31/05/2023 |
12.85
|
71,200 | 12.75 | 13.25 | 12.60 | 0 | 0 | 0 |
30/05/2023 |
12.75
|
189,500 | 12 | 12.80 | 12.65 | 0 | 0 | 0 |
29/05/2023 |
12
|
56,900 | 11.70 | 12 | 11.80 | 0 | 0 | 0 |
26/05/2023 |
11.70
|
16,000 | 11.80 | 12 | 11.65 | 0 | 0 | 0 |
25/05/2023 |
11.80
|
89,900 | 11.40 | 12 | 11.30 | 0 | 0 | 0 |
24/05/2023 |
11.40
|
21,800 | 11.25 | 11.50 | 11.25 | 0 | 0 | 0 |
23/05/2023 |
11.25
|
16,900 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
22/05/2023 |
11.30
|
8,700 | 11.20 | 11.55 | 11.20 | 0 | 0 | 0 |
19/05/2023 |
11.20
|
6,300 | 11.20 | 11.40 | 10.90 | 0 | 0 | 0 |
18/05/2023 |
11.20
|
30,300 | 11.25 | 11.40 | 11 | 0 | 0 | 0 |
17/05/2023 |
11.25
|
20,500 | 11.45 | 11.50 | 11.25 | 0 | 0 | 0 |
16/05/2023 |
11.45
|
28,700 | 11.65 | 11.70 | 11 | 0 | 0 | 0 |
15/05/2023 |
11.65
|
23,500 | 11.65 | 12 | 11.50 | 0 | 0 | 0 |
12/05/2023 |
11.65
|
86,500 | 11.55 | 11.80 | 11.50 | 0 | 0 | 0 |
11/05/2023 |
11.55
|
32,900 | 11.20 | 11.90 | 11.20 | 0 | 0 | 0 |
10/05/2023 |
11.20
|
27,000 | 10.90 | 11.30 | 10.75 | 0 | 0 | 0 |
09/05/2023 |
10.90
|
96,900 | 11.10 | 11.35 | 10.60 | 0 | 0 | 0 |
08/05/2023 |
11.10
|
9,000 | 11.45 | 11.50 | 10.90 | 0 | 0 | 0 |
05/05/2023 |
11.45
|
180,100 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
04/05/2023 |
11.60
|
28,200 | 11.75 | 11.75 | 11.60 | 0 | 0 | 0 |
28/04/2023 |
11.75
|
23,900 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
27/04/2023 |
11.80
|
4,500 | 11.80 | 11.85 | 11.70 | 0 | 0 | 0 |
26/04/2023 |
11.80
|
3,800 | 11.80 | 11.85 | 11.60 | 0 | 0 | -0.2 |
25/04/2023 |
11.80
|
13,700 | 11.75 | 11.90 | 11.70 | 0 | 0 | -0.2 |
24/04/2023 |
11.75
|
27,100 | 11.75 | 11.95 | 11.50 | 0 | 0 | -0.2 |
21/04/2023 |
11.75
|
15,800 | 11.70 | 11.90 | 11.75 | 0 | 0 | -0.2 |
20/04/2023 |
11.70
|
25,100 | 11.80 | 11.85 | 11.50 | 0 | 16,100 | -0.2 |
19/04/2023 |
11.80
|
5,500 | 11.85 | 11.85 | 11.65 | 0 | 0 | -0.0 |
18/04/2023 |
11.85
|
6,000 | 11.80 | 11.85 | 11.70 | 0 | 0 | -0.0 |
17/04/2023 |
11.80
|
9,400 | 11.70 | 11.90 | 11.70 | 0 | 900 | -0.0 |
14/04/2023 |
11.70
|
21,300 | 11.85 | 12 | 11.70 | 0 | 0 | 0 |
13/04/2023 |
11.85
|
12,300 | 11.80 | 11.90 | 11.65 | 0 | 0 | 0 |
12/04/2023 |
11.80
|
41,000 | 11.75 | 11.90 | 11.60 | 0 | 0 | 0 |
11/04/2023 |
11.75
|
40,200 | 11.75 | 11.80 | 11.65 | 0 | 0 | 0 |
10/04/2023 |
11.75
|
42,600 | 11.95 | 12.20 | 11.75 | 0 | 0 | 0 |
07/04/2023 |
11.95
|
23,600 | 11.95 | 12.25 | 11.80 | 0 | 0 | 0 |
06/04/2023 |
11.95
|
93,000 | 11.80 | 12.05 | 11.70 | 0 | 0 | 0 |
05/04/2023 |
11.80
|
26,200 | 12.25 | 12.40 | 11.80 | 0 | 0 | 0 |
04/04/2023 |
12.25
|
1,100 | 12.35 | 12.50 | 12.15 | 0 | 0 | 0 |
03/04/2023 |
12.35
|
13,200 | 12.40 | 13.15 | 12 | 0 | 0 | 0 |
31/03/2023 |
12.40
|
43,800 | 11.70 | 12.40 | 11.65 | 0 | 0 | 0 |
30/03/2023 |
11.70
|
7,400 | 11.70 | 11.80 | 11.65 | 0 | 0 | 0 |
29/03/2023 |
11.70
|
10,100 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
28/03/2023 |
11.90
|
9,100 | 11.85 | 12 | 11.70 | 0 | 0 | 0 |
27/03/2023 |
11.85
|
11,100 | 11.80 | 11.85 | 11.70 | 0 | 0 | 0 |
24/03/2023 |
11.80
|
12,000 | 11.70 | 12 | 11.50 | 0 | 0 | 0 |
23/03/2023 |
11.70
|
5,600 | 11.80 | 11.90 | 11.50 | 0 | 0 | 0 |
22/03/2023 |
11.80
|
7,400 | 11.80 | 11.85 | 11.60 | 0 | 0 | 0 |
21/03/2023 |
11.80
|
4,700 | 11.85 | 11.95 | 11.60 | 0 | 0 | -0.0 |
20/03/2023 |
11.85
|
17,400 | 11.80 | 12 | 11.70 | 0 | 0 | -0.0 |
17/03/2023 |
11.80
|
2,100 | 11.85 | 12.35 | 11.60 | 0 | 0 | -0.0 |
16/03/2023 |
11.85
|
11,200 | 11.85 | 11.85 | 11.40 | 0 | 0 | -0.0 |
15/03/2023 |
11.85
|
27,200 | 11.80 | 12.20 | 11.75 | 0 | 100 | -0.0 |
14/03/2023 |
11.80
|
9,700 | 11.90 | 12 | 11.80 | 0 | 0 | -0.0 |
13/03/2023 |
11.90
|
5,200 | 12 | 12 | 11.45 | 0 | 0 | -0.0 |
10/03/2023 |
12
|
5,900 | 12.20 | 12.20 | 11.90 | 0 | 0 | -0.0 |
09/03/2023 |
12.20
|
8,000 | 12.25 | 12.40 | 11.90 | 0 | 0 | -0.0 |
08/03/2023 |
12.25
|
7,000 | 12.30 | 12.45 | 12.05 | 0 | 0 | -0.0 |
07/03/2023 |
12.30
|
2,600 | 12.10 | 12.50 | 12.10 | 0 | 0 | -0.0 |
06/03/2023 |
12.10
|
5,800 | 12.40 | 12.50 | 11.95 | 0 | 0 | -0.0 |
03/03/2023 |
12.40
|
19,500 | 12.05 | 12.80 | 11.70 | 0 | 0 | -0.0 |
02/03/2023 |
12.05
|
17,000 | 12.10 | 12.20 | 11.75 | 0 | 0 | -0.0 |
01/03/2023 |
12.10
|
10,000 | 11.95 | 12.15 | 11.95 | 0 | 0 | -0.0 |
28/02/2023 |
11.95
|
10,400 | 12 | 12.80 | 11.70 | 0 | 0 | -0.0 |
27/02/2023 |
12
|
12,100 | 12.10 | 12.40 | 11.75 | 0 | 0 | -0.0 |
24/02/2023 |
12.10
|
8,700 | 12 | 12.60 | 11.90 | 0 | 0 | -0.0 |
23/02/2023 |
12
|
5,700 | 12.50 | 12.50 | 11.70 | 0 | 0 | -0.0 |
22/02/2023 |
12.50
|
9,200 | 12.60 | 12.70 | 12.10 | 0 | 0 | -0.0 |
21/02/2023 |
12.60
|
13,800 | 12.75 | 12.80 | 12.40 | 0 | 70 | -0.0 |
20/02/2023 |
12.75
|
9,000 | 12.70 | 12.90 | 12.05 | 0 | 1,300 | -0.0 |
17/02/2023 |
12.70
|
4,300 | 12.30 | 13.10 | 11.85 | 0 | 0 | -0.0 |
16/02/2023 |
12.30
|
11,100 | 11.65 | 12.45 | 11.15 | 0 | 0 | -0.0 |
15/02/2023 |
11.65
|
2,600 | 12.20 | 12.70 | 11.65 | 0 | 0 | -0.0 |