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 | 0% | 19,000 | 0 | 0 |
12.30
12.50
12.30
|
2 tháng
(2024-07-22) |
1.10 | 9.82% | 262,500 | 0 | 0 |
11
12.50
12.30
|
3 tháng
(2024-06-21) |
0.50 | 4.24% | 297,200 | 0 | 0 |
11
12.50
12.30
|
6 tháng
(2024-03-25) |
1.10 | 9.82% | 512,500 | 0 | 0 |
10
12.60
12.30
|
12 tháng
(2023-09-25) |
-1 | -7.52% | 1,152,000 | 0 | 0 |
10
13.90
12.30
|
24 tháng
(2022-09-30) |
1.60 | 14.95% | 5,926,377 | 0 | 0 |
9.90
15.90
12.30
|
36 tháng
(2021-10-05) |
3.20 | 35.16% | 6,578,047 | 1,000 | 0.0 |
8.10
15.90
12.30
|
60 tháng
(2019-10-16) |
3.30 | 36.67% | 6,957,710 | 1,000 | 0.0 |
5.90
15.90
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2023 |
12.10
|
22,200 | 11.20 | 12.10 | 10.90 | 0 | 0 | 0 |
03/02/2023 |
11.20
|
11,700 | 11.30 | 12 | 10.90 | 0 | 0 | 0 |
02/02/2023 |
11.30
|
8,200 | 11.40 | 11.40 | 10.90 | 0 | 0 | 0 |
01/02/2023 |
11.40
|
5,600 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
31/01/2023 |
11.40
|
5,500 | 11.40 | 11.60 | 11 | 0 | 0 | 0 |
30/01/2023 |
11.40
|
3,200 | 11.40 | 11.60 | 10.80 | 0 | 0 | 0 |
27/01/2023 |
11.40
|
2,100 | 11.80 | 11.80 | 10.70 | 0 | 0 | 0 |
19/01/2023 |
11.80
|
13,141 | 11.30 | 11.90 | 10.70 | 0 | 0 | 0 |
18/01/2023 |
11.30
|
17,220 | 11.80 | 11.90 | 10.80 | 0 | 0 | 0 |
17/01/2023 |
11.80
|
22,200 | 11.60 | 12.30 | 10.90 | 0 | 0 | 0 |
16/01/2023 |
11.60
|
9,900 | 10.80 | 12 | 10.50 | 0 | 0 | 0 |
13/01/2023 |
10.80
|
7,600 | 11.90 | 11.90 | 10.80 | 0 | 0 | 0 |
12/01/2023 |
11.90
|
12,450 | 13.40 | 13.40 | 11.50 | 0 | 0 | 0 |
11/01/2023 |
13.40
|
11,700 | 14.90 | 14.90 | 12.80 | 0 | 0 | 0 |
10/01/2023 |
14.90
|
29,400 | 15 | 16.90 | 13.10 | 0 | 0 | 0 |
09/01/2023 |
15
|
45,400 | 14.70 | 16.60 | 12.80 | 0 | 0 | 0 |
06/01/2023 |
14.70
|
4,300 | 15 | 15.20 | 14.70 | 0 | 0 | 0 |
05/01/2023 |
15
|
8,100 | 15.60 | 16.40 | 13.80 | 0 | 0 | 0 |
04/01/2023 |
15.60
|
23,300 | 15.90 | 15.90 | 13.10 | 0 | 0 | 0 |
03/01/2023 |
15.90
|
23,200 | 15.90 | 16.20 | 13.60 | 0 | 0 | 0 |
30/12/2022 |
15.90
|
17,700 | 15.90 | 17 | 13.60 | 0 | 0 | 0 |
29/12/2022 |
15.90
|
41,205 | 15 | 15.90 | 13.30 | 0 | 0 | 0 |
28/12/2022 |
15
|
12,200 | 14 | 16.10 | 12.90 | 0 | 0 | 0 |
27/12/2022 |
14
|
20,129 | 14.20 | 16 | 12.70 | 0 | 0 | 0 |
26/12/2022 |
14.20
|
6,200 | 15.30 | 15.70 | 12.50 | 0 | 0 | 0 |
23/12/2022 |
15.30
|
14,501 | 15.10 | 15.60 | 12.20 | 0 | 0 | 0 |
22/12/2022 |
15.10
|
21,701 | 15.20 | 15.20 | 12.10 | 0 | 0 | 0 |
21/12/2022 |
15.20
|
8,022 | 14.30 | 15.20 | 12.10 | 0 | 0 | 0 |
20/12/2022 |
14.30
|
21,500 | 13.30 | 14.50 | 11.90 | 0 | 0 | 0 |
19/12/2022 |
13.30
|
17,700 | 12.90 | 13.40 | 11.70 | 0 | 0 | 0 |
16/12/2022 |
12.90
|
1,000 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 |
15/12/2022 |
13.20
|
16,102 | 13.60 | 13.60 | 12 | 0 | 0 | 0 |
14/12/2022 |
13.60
|
6,004 | 12.70 | 13.90 | 11.80 | 0 | 0 | 0 |
13/12/2022 |
12.70
|
7,200 | 12.80 | 13.40 | 11.30 | 0 | 0 | 0 |
12/12/2022 |
12.80
|
19,400 | 13 | 13 | 11.40 | 0 | 0 | 0 |
09/12/2022 |
13
|
11,500 | 13.20 | 13.20 | 11.80 | 0 | 0 | 0 |
08/12/2022 |
13.20
|
8,200 | 13.10 | 13.20 | 11.40 | 0 | 0 | 0 |
07/12/2022 |
13.10
|
400 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
06/12/2022 |
13.10
|
15,800 | 12.90 | 13.10 | 11.70 | 0 | 0 | 0 |
05/12/2022 |
12.90
|
15,900 | 13.10 | 13.30 | 11.30 | 0 | 0 | 0 |
02/12/2022 |
13.10
|
100 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
01/12/2022 |
13.30
|
25,902 | 12.70 | 13.40 | 11.30 | 0 | 0 | 0 |
30/11/2022 |
12.70
|
7,500 | 13.80 | 13.80 | 11.90 | 0 | 0 | 0 |
29/11/2022 |
13.80
|
7,500 | 13.70 | 13.80 | 11.70 | 0 | 0 | 0 |
28/11/2022 |
13.70
|
14,900 | 11.80 | 13.90 | 11.30 | 0 | 0 | 0 |
25/11/2022 |
11.80
|
13,400 | 12.70 | 14 | 11.60 | 0 | 0 | 0 |
24/11/2022 |
12.70
|
8,100 | 12.90 | 12.90 | 11.30 | 0 | 0 | 0 |
23/11/2022 |
12.90
|
18,900 | 13.20 | 13.40 | 10.70 | 0 | 0 | 0 |
22/11/2022 |
13.20
|
19,400 | 11.90 | 13.20 | 10.70 | 0 | 0 | 0 |
21/11/2022 |
11.90
|
8,700 | 11.10 | 12.10 | 10.10 | 0 | 0 | 0 |
18/11/2022 |
11.10
|
1,200 | 12.20 | 12.20 | 11.10 | 0 | 0 | 0 |
17/11/2022 |
12.20
|
3,100 | 12.20 | 12.60 | 10.30 | 0 | 0 | 0 |
16/11/2022 |
12.20
|
1,500 | 11.20 | 12.20 | 10.10 | 0 | 0 | 0 |
15/11/2022 |
11.20
|
38,800 | 12 | 13.90 | 10.60 | 0 | 0 | 0 |
14/11/2022 |
12
|
700 | 13.70 | 13.70 | 12 | 0 | 0 | 0 |
11/11/2022 |
13.70
|
12,000 | 13.70 | 13.80 | 11.60 | 0 | 0 | 0 |
10/11/2022 |
13.70
|
14,200 | 13.30 | 13.70 | 11.20 | 0 | 0 | 0 |
09/11/2022 |
13.30
|
9,700 | 13.60 | 13.60 | 11.70 | 0 | 0 | 0 |
08/11/2022 |
13.60
|
11,501 | 12.60 | 13.70 | 10.70 | 0 | 0 | 0 |
07/11/2022 |
12.60
|
7,200 | 12.90 | 12.90 | 11.20 | 0 | 0 | 0 |
04/11/2022 |
12.90
|
4,300 | 13.30 | 13.40 | 11.60 | 0 | 0 | 0 |
03/11/2022 |
13.30
|
6,520 | 13.50 | 13.50 | 11.70 | 0 | 0 | 0 |
02/11/2022 |
13.50
|
7,200 | 12.60 | 13.70 | 11.10 | 0 | 0 | 0 |
01/11/2022 |
12.60
|
4,100 | 13.20 | 13.40 | 11.50 | 0 | 0 | 0 |
31/10/2022 |
13.20
|
6,029 | 12.20 | 13.20 | 11.10 | 0 | 0 | 0 |
28/10/2022 |
12.20
|
1,000 | 12.30 | 13.20 | 11.30 | 0 | 0 | 0 |
27/10/2022 |
12.30
|
9,900 | 12.30 | 13.30 | 10.70 | 0 | 0 | 0 |
26/10/2022 |
12.30
|
1,000 | 12.10 | 12.70 | 11.10 | 0 | 0 | 0 |
25/10/2022 |
12.10
|
3,629 | 12.50 | 12.50 | 10.80 | 0 | 0 | 0 |
24/10/2022 |
12.50
|
9,400 | 11.60 | 12.80 | 10.80 | 0 | 0 | 0 |
21/10/2022 |
11.60
|
3,100 | 11.70 | 11.70 | 10.70 | 0 | 0 | 0 |
20/10/2022 |
11.70
|
7,200 | 11.40 | 12.10 | 10.20 | 0 | 0 | 0 |
19/10/2022 |
11.40
|
2,800 | 12.10 | 12.10 | 10.70 | 0 | 0 | 0 |
18/10/2022 |
12.10
|
5,800 | 11.30 | 12.50 | 10.50 | 0 | 0 | 0 |
17/10/2022 |
11.30
|
5,500 | 11.40 | 11.40 | 10.20 | 0 | 0 | 0 |
14/10/2022 |
11.40
|
4,100 | 12.10 | 12.10 | 10.10 | 0 | 0 | 0 |
13/10/2022 |
12.10
|
5,400 | 10.60 | 12.30 | 9.70 | 0 | 0 | 0 |
12/10/2022 |
10.60
|
4,502 | 12.30 | 12.30 | 10.50 | 0 | 0 | 0 |
11/10/2022 |
12.30
|
2,630 | 11.60 | 12.60 | 10.60 | 0 | 0 | 0 |
10/10/2022 |
11.60
|
6,200 | 11.90 | 11.90 | 10.40 | 0 | 0 | 0 |
07/10/2022 |
11.90
|
5,200 | 11.30 | 12.10 | 10.30 | 0 | 0 | 0 |
06/10/2022 |
11.30
|
12,201 | 11.10 | 11.40 | 10.20 | 0 | 0 | 0 |
05/10/2022 |
11.10
|
2,900 | 11.40 | 11.40 | 10 | 0 | 0 | 0 |
04/10/2022 |
11.40
|
9,700 | 10.80 | 11.90 | 9.70 | 0 | 0 | 0 |
03/10/2022 |
10.80
|
5,200 | 10.70 | 10.80 | 9.90 | 0 | 0 | 0 |
30/09/2022 |
10.70
|
5,000 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
29/09/2022 |
10.80
|
12,400 | 11 | 11 | 10.20 | 0 | 0 | 0 |
28/09/2022 |
11
|
4,800 | 11.10 | 11.10 | 10.40 | 0 | 0 | 0 |
27/09/2022 |
11.10
|
6,800 | 11.10 | 11.10 | 10.40 | 0 | 0 | 0 |
26/09/2022 |
11.10
|
5,700 | 11 | 11.40 | 10.20 | 0 | 0 | 0 |
23/09/2022 |
11
|
14,100 | 11 | 11.20 | 9.70 | 0 | 0 | 0 |
22/09/2022 |
11
|
8,200 | 10.80 | 11.10 | 10.60 | 0 | 0 | 0 |
21/09/2022 |
10.80
|
8,300 | 11.10 | 11.30 | 10.70 | 0 | 0 | 0 |
20/09/2022 |
11.10
|
7,500 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
19/09/2022 |
11.10
|
7,300 | 11.20 | 11.30 | 10.70 | 0 | 0 | 0 |
16/09/2022 |
11.20
|
6,200 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
15/09/2022 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
14/09/2022 |
11
|
3,200 | 11.40 | 11.50 | 10.90 | 0 | 0 | 0 |
13/09/2022 |
11.40
|
6,900 | 11 | 11.50 | 10.80 | 0 | 0 | 0 |
12/09/2022 |
11
|
12,700 | 11.20 | 11.50 | 10.60 | 0 | 0 | 0 |