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) |
-1.60 | -14.29% | 673,500 | 57,500 | 0.6 |
9.40
11.20
9.40
|
2 tháng
(2024-07-22) |
-2.20 | -18.64% | 1,050,000 | 63,100 | 0.7 |
9.40
12
9.40
|
3 tháng
(2024-06-21) |
-3.10 | -24.41% | 2,070,400 | 64,100 | 0.7 |
9.40
12.70
9.40
|
6 tháng
(2024-03-25) |
-1.50 | -13.51% | 4,530,100 | 134,300 | 1.3 |
9.40
12.70
9.40
|
12 tháng
(2023-09-25) |
-2.70 | -21.95% | 5,676,700 | 136,300 | 1.4 |
9.40
13.70
9.40
|
24 tháng
(2022-09-30) |
-5.30 | -35.57% | 7,098,023 | 147,403 | 1.5 |
9.40
16.40
9.40
|
36 tháng
(2021-10-05) |
-5.14 | -34.89% | 9,876,302 | 153,003 | 1.5 |
9.40
20.72
9.40
|
60 tháng
(2019-10-16) |
4.37 | 83.44% | 12,321,419 | 149,003 | 1.3 |
4.92
20.72
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/01/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
05/01/2023 |
12.20
|
0 | 12.60 | 12.20 | 12.60 | 0 | 0 | 0 |
04/01/2023 |
12.60
|
4,500 | 12.60 | 12.60 | 11.40 | 0 | 0 | 0 |
03/01/2023 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
30/12/2022 |
12.60
|
0 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
29/12/2022 |
12.50
|
230 | 12 | 12.60 | 12.50 | 0 | 0 | 0 |
28/12/2022 |
12
|
2,000 | 12.50 | 12.50 | 12 | 1,900 | 0 | 0.0 |
27/12/2022 |
12.50
|
1,600 | 13 | 13.30 | 11.80 | 100 | 0 | 0.0 |
26/12/2022 |
13
|
2,600 | 12.80 | 14.50 | 11 | 500 | 0 | 0.0 |
23/12/2022 |
12.80
|
3,700 | 14.70 | 14.70 | 12.50 | 0 | 0 | 0 |
22/12/2022 |
14.70
|
100 | 13 | 14.70 | 14.70 | 0 | 0 | 0 |
21/12/2022 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
20/12/2022 |
13
|
100 | 12.30 | 13 | 13 | 0 | 0 | 0 |
19/12/2022 |
12.30
|
8,500 | 12.50 | 12.50 | 11.50 | 0 | 0 | 0 |
16/12/2022 |
12.50
|
12,100 | 12.90 | 12.90 | 11.50 | 0 | 0 | 0 |
15/12/2022 |
12.90
|
13,700 | 12.30 | 12.90 | 11.20 | 0 | 0 | 0 |
14/12/2022 |
12.30
|
18,606 | 12.70 | 12.70 | 11.40 | 0 | 0 | 0 |
13/12/2022 |
12.70
|
24,700 | 11.90 | 12.70 | 10.80 | 0 | 0 | 0 |
12/12/2022 |
11.90
|
3,400 | 12.30 | 12.30 | 10.60 | 0 | 0 | 0 |
09/12/2022 |
12.30
|
6,800 | 12.50 | 13 | 11.80 | 0 | 0 | 0 |
08/12/2022 |
12.50
|
17,300 | 13 | 13 | 11.10 | 0 | 0 | 0 |
07/12/2022 |
13
|
30,000 | 14 | 14 | 11.20 | 0 | 0 | 0 |
06/12/2022 |
14
|
450 | 12.30 | 14 | 11.10 | 0 | 0 | 0 |
05/12/2022 |
12.30
|
4,735 | 13.50 | 13.50 | 12 | 0 | 0 | 0 |
02/12/2022 |
13.50
|
1,701 | 13.50 | 14.60 | 12.20 | 0 | 0 | 0 |
01/12/2022 |
13.50
|
3,600 | 13.60 | 13.60 | 12 | 100 | 0 | 0.0 |
30/11/2022 |
13.60
|
6,870 | 13.30 | 13.60 | 13.60 | 0 | 0 | 0 |
29/11/2022 |
13.30
|
8,214 | 13.20 | 13.40 | 12.10 | 0 | 0 | 0 |
28/11/2022 |
13.20
|
7,123 | 13.20 | 13.30 | 12 | 0 | 0 | 0 |
25/11/2022 |
13.20
|
4,400 | 13.20 | 13.20 | 11.20 | 0 | 0 | 0 |
24/11/2022 |
13.20
|
10,701 | 13.80 | 13.80 | 10.70 | 0 | 0 | 0 |
23/11/2022 |
13.80
|
5,877 | 13.40 | 15 | 11.30 | 0 | 0 | 0 |
22/11/2022 |
13.40
|
60 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
21/11/2022 |
13.40
|
824 | 12 | 13.40 | 12 | 0 | 0 | 0 |
18/11/2022 |
12
|
100 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
17/11/2022 |
12.30
|
7,000 | 11.60 | 12.50 | 10.20 | 0 | 0 | 0 |
16/11/2022 |
11.60
|
17,210 | 11.80 | 11.80 | 9.60 | 1,900 | 0 | 0.0 |
15/11/2022 |
11.80
|
9,070 | 11.90 | 11.90 | 9.10 | 0 | 0 | 0 |
14/11/2022 |
11.90
|
6,700 | 12 | 12.20 | 10.20 | 0 | 0 | 0 |
11/11/2022 |
12
|
100 | 11.80 | 12 | 12 | 0 | 0 | 0 |
10/11/2022 |
11.80
|
2,202 | 12.30 | 12.50 | 11 | 0 | 0 | 0 |
09/11/2022 |
12.30
|
24,900 | 12 | 12.50 | 11 | 0 | 0 | 0 |
08/11/2022 |
12
|
6,403 | 12.40 | 12.40 | 11 | 0 | 0 | 0 |
07/11/2022 |
12.40
|
13,700 | 13 | 13.80 | 11.30 | 0 | 0 | 0 |
04/11/2022 |
13
|
14,500 | 13 | 13 | 12.10 | 0 | 0 | 0 |
03/11/2022 |
13
|
6,400 | 14.50 | 14.50 | 13 | 0 | 0 | 0 |
02/11/2022 |
14.50
|
7 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
01/11/2022 |
14.50
|
25,200 | 14.90 | 15 | 13 | 0 | 0 | 0 |
31/10/2022 |
14.90
|
200 | 13.60 | 14.90 | 14.90 | 0 | 0 | 0 |
28/10/2022 |
13.60
|
410 | 13.70 | 13.70 | 13.50 | 0 | 0 | 0 |
27/10/2022 |
13.70
|
4,830 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 |
26/10/2022 |
13.80
|
3,500 | 14.90 | 14.90 | 13 | 0 | 0 | 0 |
25/10/2022 |
14.90
|
17,360 | 15.80 | 15.80 | 12.50 | 0 | 0 | 0 |
24/10/2022 |
15.80
|
8,730 | 16.40 | 16.60 | 12.70 | 0 | 0 | 0 |
21/10/2022 |
16.40
|
2,000 | 15.70 | 16.80 | 13.40 | 0 | 0 | 0 |
20/10/2022 |
15.70
|
200 | 13.80 | 15.70 | 15.70 | 0 | 0 | 0 |
19/10/2022 |
13.80
|
0 | 14.20 | 13.80 | 14.20 | 0 | 0 | 0 |
18/10/2022 |
14.20
|
4,200 | 14.50 | 14.50 | 13.50 | 500 | 0 | 0.0 |
17/10/2022 |
14.50
|
100 | 14 | 14.50 | 14.50 | 0 | 0 | 0 |
14/10/2022 |
14
|
1,900 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
13/10/2022 |
14.50
|
600 | 14.10 | 14.50 | 13.20 | 0 | 0 | 0 |
12/10/2022 |
14.10
|
900 | 14.10 | 14.10 | 12.80 | 0 | 0 | 0 |
11/10/2022 |
14.10
|
11,428 | 14.40 | 14.40 | 12.30 | 0 | 0 | 0 |
10/10/2022 |
14.40
|
2,700 | 14.20 | 14.40 | 13 | 0 | 0 | 0 |
07/10/2022 |
14.20
|
3,140 | 14.70 | 14.70 | 12.50 | 0 | 0 | 0 |
06/10/2022 |
14.70
|
7,279 | 14.70 | 14.70 | 13.20 | 0 | 0 | 0 |
05/10/2022 |
14.70
|
1,300 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 |
04/10/2022 |
14.80
|
1 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
03/10/2022 |
14.80
|
200 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
30/09/2022 |
14.90
|
3,100 | 14.90 | 15 | 13 | 0 | 0 | 0 |
29/09/2022 |
14.90
|
2,300 | 16 | 16 | 13.60 | 0 | 0 | 0 |
28/09/2022 |
16
|
5,400 | 16.10 | 16.10 | 13.10 | 0 | 0 | 0 |
27/09/2022 |
16.10
|
25,705 | 16.40 | 16.40 | 14 | 0 | 0 | 0 |
26/09/2022 |
16.40
|
0 | 16 | 16.40 | 16 | 0 | 0 | 0 |
23/09/2022 |
16
|
4,655 | 16.60 | 16.60 | 16 | 0 | 0 | 0 |
22/09/2022 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
21/09/2022 |
16.60
|
800 | 16.80 | 16.80 | 14.60 | 0 | 0 | 0 |
20/09/2022 |
16.80
|
100 | 15.80 | 16.80 | 16.80 | 0 | 0 | 0 |
19/09/2022 |
15.80
|
802 | 16 | 16 | 15.80 | 0 | 0 | 0 |
16/09/2022 |
16
|
200 | 16.70 | 16.70 | 14.70 | 0 | 0 | 0 |
15/09/2022 |
16.70
|
2,500 | 15.60 | 16.70 | 15.60 | 0 | 0 | 0 |
14/09/2022 |
15.60
|
600 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
13/09/2022 |
15.80
|
118 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
12/09/2022 |
15.80
|
382 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
09/09/2022 |
15.90
|
2 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
08/09/2022 |
15.90
|
201 | 16 | 16 | 15.90 | 0 | 0 | 0 |
07/09/2022 |
16
|
200 | 16 | 16 | 15.50 | 0 | 0 | 0 |
06/09/2022 |
16
|
4,700 | 16.20 | 16.20 | 15.70 | 0 | 0 | 0 |
05/09/2022 |
16.20
|
3,700 | 17.40 | 17.40 | 15.90 | 0 | 0 | 0 |
31/08/2022 |
17.40
|
4,900 | 16.10 | 17.40 | 15.90 | 0 | 0 | 0 |
30/08/2022 |
16.10
|
2,900 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
29/08/2022 |
16
|
7,170 | 16.50 | 16.90 | 16 | 0 | 0 | 0 |
26/08/2022 |
16.50
|
2,240 | 16.90 | 16.90 | 15.70 | 0 | 0 | 0 |
25/08/2022 |
16.90
|
4,600 | 15.90 | 17.50 | 15.70 | 0 | 0 | 0 |
24/08/2022 |
15.90
|
5,700 | 15.80 | 16 | 15.60 | 0 | 0 | 0 |
23/08/2022 |
15.80
|
4,800 | 15.90 | 16 | 15.50 | 2,900 | 0 | 0.0 |
22/08/2022 |
15.90
|
810 | 16.60 | 16.60 | 15 | 0 | 0 | 0 |
19/08/2022 |
16.60
|
3,010 | 16.10 | 16.80 | 15.20 | 0 | 0 | 0 |
18/08/2022 |
16.10
|
2,603 | 16.50 | 16.50 | 15.90 | 0 | 0 | 0 |
17/08/2022 |
16.50
|
10,800 | 16.30 | 16.50 | 13.60 | 0 | 0 | 0 |