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) |
-0.40 | -3.45% | 33,000 | 0 | 0 |
10.70
11.60
11.20
|
2 tháng
(2024-07-22) |
-0.47 | -4.02% | 87,000 | 0 | 0 |
10.70
13
11.20
|
3 tháng
(2024-06-21) |
-0.51 | -4.38% | 136,800 | -1,100 | -0.0 |
10.70
13
11.20
|
6 tháng
(2024-03-25) |
-0.34 | -2.93% | 351,100 | -7,500 | -0.1 |
10.70
13
11.20
|
12 tháng
(2023-09-25) |
-2.87 | -20.42% | 517,000 | 52,704 | 0.8 |
10.70
14.16
11.20
|
24 tháng
(2022-09-30) |
-7.04 | -38.59% | 1,459,800 | 31,129 | 2.5 |
10.70
18.24
11.20
|
36 tháng
(2021-10-05) |
-9.82 | -46.72% | 3,799,300 | 51,029 | 2.8 |
10.70
28.61
11.20
|
60 tháng
(2019-10-16) |
-7.76 | -40.93% | 5,840,590 | 55,569 | 3.0 |
10.70
35.65
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
12.73
|
3,600 | 12.80 | 12.95 | 12.58 | 100 | 0 | 0.0 |
06/07/2023 |
12.80
|
2,100 | 12.91 | 12.91 | 12.43 | 0 | 0 | 0 |
05/07/2023 |
12.91
|
3,200 | 12.73 | 12.91 | 12.73 | 0 | 0 | 0 |
04/07/2023 |
12.73
|
2,800 | 12.65 | 12.87 | 12.58 | 0 | 0 | 0 |
03/07/2023 |
12.65
|
3,900 | 12.43 | 12.73 | 12.43 | 0 | 0 | 0 |
30/06/2023 |
12.43
|
6,500 | 12.21 | 12.43 | 12.10 | 0 | 0 | 0 |
29/06/2023 |
12.21
|
8,600 | 11.84 | 12.21 | 11.84 | 0 | 0 | 0 |
28/06/2023 |
11.84
|
8,600 | 11.95 | 12.06 | 11.84 | 0 | 0 | 0 |
27/06/2023 |
11.95
|
6,200 | 11.95 | 11.95 | 11.84 | 0 | 0 | 0 |
26/06/2023 |
11.95
|
1,200 | 12.02 | 12.02 | 11.95 | 0 | 0 | 0 |
23/06/2023 |
12.02
|
6,200 | 12.02 | 12.10 | 12.02 | 0 | 0 | 0 |
22/06/2023 |
12.02
|
3,400 | 12.06 | 12.06 | 12.02 | 0 | 0 | 0 |
21/06/2023 |
12.06
|
5,200 | 11.95 | 12.06 | 11.95 | 0 | 0 | 0 |
20/06/2023 |
11.95
|
3,400 | 11.95 | 11.99 | 11.95 | 0 | 0 | 0 |
19/06/2023 |
11.95
|
2,200 | 12.06 | 12.06 | 11.95 | 0 | 0 | 0 |
16/06/2023 |
12.06
|
14,300 | 12.21 | 12.21 | 11.99 | 0 | 0 | 0 |
15/06/2023 |
12.21
|
3,700 | 12.43 | 12.58 | 12.21 | 0 | 0 | 0 |
14/06/2023 |
12.43
|
4,500 | 12.13 | 12.43 | 11.84 | 0 | 0 | 0 |
13/06/2023 |
12.13
|
12,900 | 12.21 | 12.39 | 11.62 | 200 | 0 | 0.0 |
12/06/2023 |
12.21
|
10,400 | 12.95 | 12.95 | 12.06 | 0 | 0 | 0 |
09/06/2023 |
12.95
|
1,800 | 13.06 | 13.06 | 12.95 | 0 | 0 | 0 |
08/06/2023 |
13.06
|
6,700 | 13.24 | 13.24 | 12.47 | 0 | 0 | 0 |
07/06/2023 |
13.24
|
3,700 | 13.69 | 13.69 | 13.24 | 0 | 0 | 0 |
06/06/2023 |
13.69
|
2,100 | 13.98 | 14.06 | 13.69 | 0 | 0 | 0 |
05/06/2023 |
13.98
|
16,500 | 13.10 | 13.98 | 13.10 | 0 | 0 | 0 |
02/06/2023 |
13.10
|
7,700 | 12.73 | 13.10 | 12.73 | 0 | 0 | 0 |
01/06/2023 |
12.73
|
9,700 | 12.28 | 12.91 | 12.21 | 0 | 0 | 0 |
31/05/2023 |
12.28
|
400 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
30/05/2023 |
12.28
|
4,600 | 12.17 | 12.28 | 11.84 | 0 | 100 | -0.0 |
29/05/2023 |
12.17
|
8,800 | 12.17 | 12.21 | 11.76 | 0 | 0 | 0 |
26/05/2023 |
12.17
|
3,200 | 12.28 | 12.32 | 12.17 | 0 | 0 | 0 |
25/05/2023 |
12.28
|
3,600 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
24/05/2023 |
12.28
|
1,700 | 12.25 | 12.28 | 12.25 | 0 | 0 | 0 |
23/05/2023 |
12.25
|
3,600 | 12.25 | 12.28 | 12.25 | 0 | 0 | 0 |
22/05/2023 |
12.25
|
3,400 | 12.21 | 12.25 | 12.21 | 0 | 0 | 0 |
19/05/2023 |
12.21
|
200 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
18/05/2023 |
12.21
|
1,100 | 12.43 | 12.43 | 12.21 | 0 | 0 | 0 |
17/05/2023 |
12.43
|
2,100 | 12.43 | 12.43 | 12.06 | 0 | 1,600 | -0.0 |
16/05/2023 |
12.43
|
500 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
15/05/2023 |
12.43
|
1,400 | 12.28 | 12.43 | 12.28 | 0 | 0 | 0 |
12/05/2023 |
12.28
|
2,100 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 |
11/05/2023 |
12.28
|
500 | 12.17 | 12.28 | 12.17 | 0 | 0 | 0 |
10/05/2023 |
12.17
|
1,300 | 11.91 | 12.17 | 11.91 | 0 | 0 | 0 |
09/05/2023 |
11.91
|
500 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
08/05/2023 |
11.91
|
1,900 | 12.21 | 12.21 | 11.91 | 0 | 0 | 0 |
05/05/2023 |
12.21
|
500 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
04/05/2023 |
12.21
|
1,700 | 12.58 | 12.58 | 12.21 | 0 | 0 | 0 |
28/04/2023 |
12.58
|
2,100 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
27/04/2023 |
12.58
|
700 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
26/04/2023 |
12.58
|
1,800 | 12.21 | 12.58 | 12.21 | 0 | 0 | 0.1 |
25/04/2023 |
12.21
|
1,400 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0.1 |
24/04/2023 |
12.21
|
1,500 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0.1 |
21/04/2023 |
12.21
|
600 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0.1 |
20/04/2023 |
12.21
|
2,100 | 12.43 | 12.43 | 12.21 | 0 | 0 | 0 |
19/04/2023 |
12.43
|
500 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0.1 |
18/04/2023 |
12.43
|
2,300 | 12.62 | 12.62 | 12.43 | 0 | 0 | 0.1 |
17/04/2023 |
12.62
|
300 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0.1 |
14/04/2023 |
12.62
|
600 | 12.73 | 12.73 | 12.62 | 0 | 0 | 0.1 |
13/04/2023 |
12.73
|
4,600 | 12.58 | 12.73 | 12.65 | 4,500 | 0 | 0.1 |
12/04/2023 |
12.58
|
1,700 | 12.58 | 12.58 | 12.32 | 0 | 0 | 0.2 |
11/04/2023 |
12.58
|
1,500 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0.2 |
10/04/2023 |
12.58
|
2,200 | 12.69 | 12.69 | 12.58 | 0 | 0 | 0.2 |
07/04/2023 |
12.69
|
400 | 12.58 | 12.69 | 12.58 | 0 | 0 | 0.2 |
06/04/2023 |
12.58
|
12,100 | 12.84 | 12.95 | 12.58 | 10,000 | 0 | 0.2 |
05/04/2023 |
12.84
|
2,500 | 12.73 | 12.84 | 12.58 | 0 | 0 | 0 |
04/04/2023 |
12.73
|
1,700 | 12.62 | 12.73 | 12.62 | 0 | 0 | 0 |
03/04/2023 |
12.62
|
500 | 12.69 | 12.69 | 12.62 | 0 | 0 | 0 |
31/03/2023 |
12.69
|
1,700 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |
30/03/2023 |
12.69
|
500 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |
29/03/2023 |
12.69
|
500 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |
28/03/2023 |
12.69
|
1,100 | 12.65 | 12.69 | 12.65 | 0 | 0 | 0 |
27/03/2023 |
12.65
|
200 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
24/03/2023 |
12.65
|
3,100 | 12.54 | 12.65 | 12.54 | 0 | 0 | 0 |
23/03/2023 |
12.54
|
400 | 12.58 | 12.58 | 12.54 | 0 | 0 | 0 |
22/03/2023 |
12.58
|
700 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
21/03/2023 |
12.58
|
1,600 | 12.43 | 12.58 | 12.43 | 0 | 0 | -0.0 |
20/03/2023 |
12.43
|
200 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0.0 |
17/03/2023 |
12.43
|
1,300 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0.0 |
16/03/2023 |
12.43
|
300 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0.0 |
15/03/2023 |
12.43
|
1,100 | 12.21 | 12.43 | 12.21 | 0 | 0 | 0.0 |
14/03/2023 |
12.21
|
1,900 | 12.54 | 12.54 | 12.21 | 0 | 0 | 0.0 |
13/03/2023 |
12.54
|
1,500 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0.0 |
10/03/2023 |
12.54
|
400 | 12.39 | 12.54 | 12.39 | 0 | 0 | 0.0 |
09/03/2023 |
12.39
|
500 | 12.32 | 12.39 | 12.32 | 0 | 0 | 0.0 |
08/03/2023 |
12.32
|
500 | 12.21 | 12.32 | 12.21 | 0 | 0 | 0.0 |
07/03/2023 |
12.21
|
600 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0.0 |
06/03/2023 |
12.21
|
2,200 | 12.21 | 12.21 | 12.13 | 200 | 0 | 0.0 |
03/03/2023 |
12.21
|
400 | 12.10 | 12.21 | 12.13 | 0 | 0 | -0.0 |
02/03/2023 |
12.10
|
300 | 12.10 | 12.10 | 12.10 | 0 | 0 | -0.0 |
01/03/2023 |
12.10
|
600 | 12.10 | 12.10 | 12.10 | 0 | 0 | -0.0 |
28/02/2023 |
12.10
|
1,700 | 12.43 | 12.43 | 12.10 | 0 | 0 | -0.0 |
27/02/2023 |
12.43
|
300 | 12.43 | 12.43 | 12.43 | 0 | 0 | -0.0 |
24/02/2023 |
12.43
|
400 | 12.54 | 12.54 | 12.43 | 0 | 0 | -0.0 |
23/02/2023 |
12.54
|
500 | 12.54 | 12.54 | 12.54 | 0 | 0 | -0.0 |
22/02/2023 |
12.54
|
200 | 12.58 | 12.58 | 12.54 | 0 | 0 | -0.0 |
21/02/2023 |
12.58
|
1,900 | 12.65 | 12.65 | 12.58 | 0 | 0 | -0.0 |
20/02/2023 |
12.65
|
1,800 | 12.58 | 12.65 | 12.54 | 0 | 0 | -0.0 |
17/02/2023 |
12.58
|
500 | 12.58 | 12.58 | 12.58 | 0 | 0 | -0.0 |
16/02/2023 |
12.58
|
400 | 12.58 | 12.58 | 12.58 | 0 | 0 | -0.0 |
15/02/2023 |
12.58
|
500 | 12.58 | 12.58 | 12.58 | 0 | 0 | -0.0 |