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 | -0.88% | 717,000 | 0 | 0 |
11
11.40
11.20
|
2 tháng
(2024-07-22) |
-0.80 | -6.67% | 948,000 | 0 | 0 |
11
12
11.20
|
3 tháng
(2024-06-21) |
-2.70 | -19.42% | 2,154,500 | 0 | 0 |
11
13.90
11.20
|
6 tháng
(2024-03-25) |
-1.30 | -10.40% | 2,660,000 | 0 | 0 |
11
13.90
11.20
|
12 tháng
(2023-09-25) |
-1.70 | -13.18% | 4,972,604 | 200 | 0.0 |
11
13.90
11.20
|
24 tháng
(2022-09-30) |
-4.20 | -27.27% | 8,041,994 | -32,800 | -0.4 |
8
15.50
11.20
|
36 tháng
(2021-10-05) |
-10.70 | -48.86% | 31,269,845 | -35,900 | -0.5 |
8
30.70
11.20
|
60 tháng
(2019-10-16) |
6.30 | 128.57% | 88,635,830 | 2,273 | -0.1 |
3.70
30.70
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2023 |
13.10
|
12,500 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
04/07/2023 |
13.30
|
6,600 | 13.50 | 13.70 | 13.20 | 0 | 0 | 0 |
03/07/2023 |
13.50
|
9,700 | 13 | 13.50 | 13 | 0 | 0 | 0 |
30/06/2023 |
13
|
700 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
29/06/2023 |
13.50
|
700 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
28/06/2023 |
13.20
|
793 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
27/06/2023 |
13.20
|
21,000 | 13.40 | 13.50 | 13 | 0 | 0 | 0 |
26/06/2023 |
13.40
|
3,100 | 13.50 | 13.90 | 13.40 | 0 | 0 | 0 |
23/06/2023 |
13.50
|
8,700 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
22/06/2023 |
13.50
|
5,903 | 14.30 | 14.30 | 13.50 | 0 | 0 | 0 |
21/06/2023 |
14.30
|
501 | 13.60 | 14.40 | 14.30 | 0 | 0 | 0 |
20/06/2023 |
13.60
|
8,901 | 14.10 | 14.10 | 13.30 | 0 | 0 | 0 |
19/06/2023 |
14.10
|
701 | 14.20 | 14.20 | 13.50 | 0 | 0 | 0 |
16/06/2023 |
14.20
|
10,600 | 14.70 | 14.70 | 14 | 0 | 0 | 0 |
15/06/2023 |
14.70
|
1,300 | 14 | 14.70 | 14 | 0 | 0 | 0 |
14/06/2023 |
14
|
12,203 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
13/06/2023 |
15.50
|
610 | 14.60 | 16.10 | 15.50 | 0 | 0 | 0 |
12/06/2023 |
14.60
|
1,621 | 14.40 | 14.60 | 14 | 0 | 0 | 0 |
09/06/2023 |
14.40
|
1,500 | 14.40 | 14.50 | 14 | 0 | 0 | 0 |
08/06/2023 |
14.40
|
8,800 | 14.80 | 14.90 | 14.30 | 0 | 0 | 0 |
07/06/2023 |
14.80
|
10,024 | 14.90 | 15.50 | 14.60 | 0 | 0 | 0 |
06/06/2023 |
14.90
|
1,800 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 |
05/06/2023 |
14.70
|
18,002 | 14.80 | 15.50 | 14.70 | 0 | 0 | 0 |
02/06/2023 |
14.80
|
130,600 | 14.20 | 15.60 | 14.50 | 0 | 0 | 0 |
01/06/2023 |
14.20
|
15,914 | 14.50 | 15 | 14.20 | 0 | 0 | 0 |
31/05/2023 |
14.50
|
16,212 | 14.70 | 15.90 | 14.50 | 0 | 0 | 0 |
30/05/2023 |
14.70
|
152,736 | 12.80 | 14.70 | 13.50 | 0 | 0 | 0 |
29/05/2023 |
12.80
|
1,200 | 12.20 | 13 | 11.10 | 0 | 0 | 0 |
26/05/2023 |
12.20
|
2,004 | 12.60 | 12.70 | 12.20 | 0 | 0 | 0 |
25/05/2023 |
12.60
|
0 | 12.90 | 12.60 | 12.60 | 0 | 0 | 0 |
24/05/2023 |
12.90
|
1,300 | 12.30 | 12.90 | 12.40 | 0 | 0 | 0 |
23/05/2023 |
12.30
|
9,600 | 12.50 | 12.80 | 12.30 | 0 | 0 | 0 |
22/05/2023 |
12.50
|
14,300 | 12.10 | 12.90 | 10.80 | 0 | 0 | 0 |
19/05/2023 |
12.10
|
4,800 | 12.40 | 12.80 | 12.10 | 0 | 0 | 0 |
18/05/2023 |
12.40
|
6,725 | 12.30 | 13 | 12.40 | 0 | 0 | 0 |
17/05/2023 |
12.30
|
808 | 12.50 | 12.80 | 12.30 | 0 | 0 | 0 |
16/05/2023 |
12.50
|
21,100 | 12.90 | 13 | 12.30 | 0 | 20,000 | -0.2 |
15/05/2023 |
12.90
|
1,111 | 12.20 | 13 | 12.80 | 0 | 0 | 0 |
12/05/2023 |
12.20
|
23,400 | 12.60 | 13.20 | 12.20 | 0 | 0 | 0 |
11/05/2023 |
12.60
|
5,000 | 13 | 13 | 12.60 | 0 | 0 | 0 |
10/05/2023 |
13
|
22,200 | 13.20 | 13.20 | 12.20 | 0 | 0 | 0 |
09/05/2023 |
13.20
|
18,705 | 12.70 | 13.50 | 12.50 | 0 | 0 | 0 |
08/05/2023 |
12.70
|
11,201 | 12.80 | 14.90 | 12.60 | 0 | 0 | 0 |
05/05/2023 |
12.80
|
10,400 | 13.40 | 13.40 | 12.80 | 0 | 0 | 0 |
04/05/2023 |
13.40
|
11,700 | 12.80 | 13.50 | 12.50 | 0 | 0 | 0 |
28/04/2023 |
12.80
|
21,100 | 13.20 | 13.50 | 12.80 | 0 | 0 | 0 |
27/04/2023 |
13.20
|
13,200 | 13.80 | 14 | 12.50 | 0 | 0 | 0 |
26/04/2023 |
13.80
|
42,508 | 12.40 | 14 | 12.60 | 0 | 0 | 0 |
25/04/2023 |
12.40
|
29,130 | 13 | 13 | 12.40 | 0 | 0 | 0 |
24/04/2023 |
13
|
44,800 | 14.40 | 16.50 | 13 | 0 | 0 | 0 |
21/04/2023 |
14.40
|
81,500 | 13.60 | 15 | 13.90 | 0 | 11,800 | -0.2 |
20/04/2023 |
13.60
|
106,500 | 12.10 | 13.60 | 12.50 | 0 | 100 | -0.0 |
19/04/2023 |
12.10
|
75,850 | 10.40 | 12.10 | 10.50 | 0 | 0 | 0 |
18/04/2023 |
10.40
|
1,900 | 10.70 | 10.90 | 10.40 | 0 | 0 | 0 |
17/04/2023 |
10.70
|
6,900 | 10.70 | 11 | 10.30 | 0 | 0 | 0 |
14/04/2023 |
10.70
|
1,500 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
13/04/2023 |
10.70
|
2,600 | 10.70 | 11 | 10.40 | 0 | 0 | 0 |
12/04/2023 |
10.70
|
10,800 | 11.20 | 11.30 | 10.70 | 0 | 0 | 0 |
11/04/2023 |
11.20
|
100 | 10.80 | 11.20 | 11.20 | 0 | 0 | 0 |
10/04/2023 |
10.80
|
6,700 | 10.90 | 11.80 | 10.40 | 0 | 0 | 0 |
07/04/2023 |
10.90
|
2,100 | 11.30 | 11.80 | 10.50 | 0 | 0 | 0 |
06/04/2023 |
11.30
|
1,205 | 10.70 | 11.50 | 11.30 | 0 | 0 | 0 |
05/04/2023 |
10.70
|
36,800 | 10.40 | 11 | 10.40 | 0 | 0 | 0 |
04/04/2023 |
10.40
|
1,556 | 10.50 | 11 | 10.40 | 0 | 0 | 0 |
03/04/2023 |
10.50
|
14,100 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
31/03/2023 |
10.90
|
900 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
30/03/2023 |
11
|
600 | 10.90 | 11 | 11 | 0 | 0 | 0 |
29/03/2023 |
10.90
|
1,500 | 10.80 | 10.90 | 10.30 | 0 | 0 | 0 |
28/03/2023 |
10.80
|
900 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
27/03/2023 |
10.80
|
600 | 10.70 | 11.30 | 10.80 | 0 | 0 | 0 |
24/03/2023 |
10.70
|
1,000 | 11.80 | 11.80 | 10.70 | 0 | 0 | 0 |
23/03/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
22/03/2023 |
11.80
|
100 | 11.20 | 11.80 | 11.80 | 0 | 0 | 0 |
21/03/2023 |
11.20
|
300 | 10.70 | 11.20 | 11.20 | 0 | 0 | 0 |
20/03/2023 |
10.70
|
9,900 | 10.60 | 11.60 | 10.70 | 0 | 0 | 0 |
17/03/2023 |
10.60
|
10,400 | 10.70 | 11.80 | 10.60 | 0 | 0 | 0 |
16/03/2023 |
10.70
|
12,900 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
15/03/2023 |
10.80
|
39,100 | 11.50 | 11.70 | 10.80 | 0 | 0 | 0 |
14/03/2023 |
11.50
|
17,300 | 11.20 | 11.70 | 10.80 | 0 | 0 | 0 |
13/03/2023 |
11.20
|
4,800 | 11.80 | 12.20 | 11.20 | 0 | 0 | 0 |
10/03/2023 |
11.80
|
100 | 11.50 | 11.80 | 11.80 | 0 | 0 | 0 |
09/03/2023 |
11.50
|
2,500 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 |
08/03/2023 |
11.80
|
5,301 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 |
07/03/2023 |
11.40
|
4,800 | 11.70 | 11.90 | 11.30 | 0 | 0 | 0 |
06/03/2023 |
11.70
|
29,500 | 11.10 | 11.70 | 11.40 | 0 | 0 | 0 |
03/03/2023 |
11.10
|
10,600 | 11.40 | 11.60 | 11 | 0 | 0 | 0 |
02/03/2023 |
11.40
|
4,800 | 11.20 | 11.50 | 10.90 | 0 | 0 | 0 |
01/03/2023 |
11.20
|
7,500 | 11.40 | 11.80 | 10.80 | 0 | 0 | 0 |
28/02/2023 |
11.40
|
300 | 11.10 | 11.50 | 11.20 | 0 | 0 | 0 |
27/02/2023 |
11.10
|
28,201 | 10.90 | 11.50 | 10.70 | 0 | 0 | 0 |
24/02/2023 |
10.90
|
4,300 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
23/02/2023 |
11.20
|
17,900 | 11 | 12 | 10.90 | 0 | 0 | 0 |
22/02/2023 |
11
|
56,100 | 10.90 | 12 | 10.80 | 0 | 0 | 0 |
21/02/2023 |
10.90
|
45,300 | 10.50 | 11 | 10.60 | 0 | 0 | 0 |
20/02/2023 |
10.50
|
10,300 | 10.40 | 10.80 | 10.30 | 0 | 0 | 0 |
16/02/2023 |
10.40
|
2,900 | 10.30 | 11.60 | 10.40 | 0 | 0 | 0 |
15/02/2023 |
10.30
|
7,700 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
14/02/2023 |
10.70
|
100 | 10.30 | 10.70 | 10.70 | 0 | 0 | 0 |
13/02/2023 |
10.30
|
6,100 | 10.50 | 11.70 | 10.30 | 0 | 0 | 0 |
10/02/2023 |
10.50
|
18,500 | 10.40 | 11 | 10.50 | 0 | 0 | 0 |