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) |
-2.10 | -18.75% | 6,100 | 0 | 0 |
9.10
11.20
9.10
|
2 tháng
(2024-07-22) |
-2.50 | -21.55% | 8,900 | 0 | 0 |
9.10
11.60
9.10
|
3 tháng
(2024-06-21) |
-2.10 | -18.75% | 53,000 | 0 | 0 |
9.10
11.60
9.10
|
6 tháng
(2024-03-25) |
-1.90 | -17.27% | 146,104 | 0 | 0 |
9.10
12.50
9.10
|
12 tháng
(2023-09-25) |
-2.90 | -24.17% | 321,538 | 0 | 0 |
9.10
13
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 1,153,393 | -43,900 | -0.7 |
9.10
20.80
9.10
|
36 tháng
(2021-10-05) |
-24.68 | -73.06% | 5,771,234 | -46,900 | -0.8 |
9.10
67.50
9.10
|
60 tháng
(2019-10-16) |
-6.84 | -42.91% | 7,755,166 | 0 | 0.2 |
9.10
67.50
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
12.30
|
3,600 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
13/02/2023 |
12.90
|
11,900 | 12.30 | 12.90 | 12.10 | 0 | 0 | 0 |
10/02/2023 |
12.90
|
300 | 12.20 | 14.40 | 12.20 | 0 | 0 | 0 |
09/02/2023 |
12.90
|
1,400 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
08/02/2023 |
13
|
1,100 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
07/02/2023 |
12.80
|
1,100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
06/02/2023 |
12.90
|
1,600 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
03/02/2023 |
12.50
|
2,400 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
02/02/2023 |
12.20
|
2,600 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
01/02/2023 |
12.20
|
6,200 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
31/01/2023 |
12
|
3,400 | 12 | 13.40 | 12 | 0 | 0 | 0 |
30/01/2023 |
12.20
|
15,500 | 13 | 13 | 12.10 | 0 | 0 | 0 |
27/01/2023 |
13.10
|
500 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
19/01/2023 |
13.10
|
4,800 | 13.30 | 13.40 | 13 | 0 | 0 | 0 |
18/01/2023 |
13.30
|
200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
17/01/2023 |
13.20
|
1,300 | 14.10 | 14.10 | 13 | 0 | 0 | 0 |
16/01/2023 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
13/01/2023 |
13.40
|
7,700 | 13.40 | 13.50 | 13.30 | 0 | 0 | 0 |
12/01/2023 |
14
|
1,200 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
11/01/2023 |
13.80
|
1,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
10/01/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
09/01/2023 |
14.80
|
5,300 | 13.80 | 14.80 | 13.80 | 0 | 0 | 0 |
06/01/2023 |
13.20
|
4,000 | 14.90 | 15.40 | 13.20 | 0 | 0 | 0 |
05/01/2023 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
04/01/2023 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
03/01/2023 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
30/12/2022 |
14.20
|
4,300 | 14.60 | 15.70 | 14.20 | 0 | 0 | 0 |
29/12/2022 |
13.20
|
1,100 | 14.40 | 14.40 | 13.10 | 0 | 0 | 0 |
28/12/2022 |
12.80
|
3,300 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
27/12/2022 |
12.60
|
3,000 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
26/12/2022 |
13.20
|
2,600 | 13.10 | 13.20 | 13.10 | 0 | 0 | 0 |
23/12/2022 |
13.90
|
700 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
22/12/2022 |
14
|
1,100 | 12.90 | 15.70 | 12.90 | 0 | 0 | 0 |
21/12/2022 |
14.20
|
900 | 14.10 | 14.20 | 13.10 | 0 | 0 | 0 |
20/12/2022 |
15.40
|
5,800 | 14.50 | 15.40 | 13.80 | 0 | 0 | 0 |
19/12/2022 |
15.10
|
17,400 | 13.90 | 15.90 | 13.90 | 0 | 0 | 0 |
16/12/2022 |
14.80
|
1,600 | 13.70 | 14.80 | 13.70 | 0 | 0 | 0 |
15/12/2022 |
13.90
|
10,000 | 13.40 | 14 | 12.20 | 0 | 0 | 0 |
14/12/2022 |
12.20
|
2,200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
13/12/2022 |
12
|
1,000 | 12 | 12 | 12 | 0 | 0 | 0 |
12/12/2022 |
12
|
2,100 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
09/12/2022 |
13.70
|
101 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
08/12/2022 |
12.80
|
11,500 | 12.10 | 12.80 | 12 | 0 | 0 | 0 |
07/12/2022 |
12
|
1,100 | 12 | 12 | 11.70 | 0 | 0 | 0 |
06/12/2022 |
12.50
|
5,000 | 15.20 | 15.20 | 12.50 | 0 | 0 | 0 |
05/12/2022 |
13.60
|
9,000 | 12.70 | 14.40 | 12.70 | 0 | 0 | 0 |
02/12/2022 |
12.60
|
901 | 13.50 | 13.50 | 12 | 0 | 0 | 0 |
01/12/2022 |
12.40
|
1,701 | 13.50 | 13.50 | 12.40 | 0 | 0 | 0 |
30/11/2022 |
12.60
|
4,500 | 11.50 | 12.60 | 11.50 | 0 | 0 | 0 |
29/11/2022 |
12.30
|
400 | 12.20 | 12.90 | 12.20 | 0 | 0 | 0 |
28/11/2022 |
12.10
|
4,100 | 12.80 | 12.80 | 12.10 | 0 | 0 | 0 |
25/11/2022 |
12.10
|
3,500 | 13.20 | 13.20 | 12.10 | 0 | 0 | 0 |
24/11/2022 |
12.10
|
2,200 | 12 | 12.10 | 12 | 0 | 0 | 0 |
23/11/2022 |
11.10
|
200 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
22/11/2022 |
12.10
|
900 | 13.40 | 13.40 | 12 | 0 | 0 | 0 |
21/11/2022 |
12
|
2,300 | 12 | 12 | 11.90 | 0 | 0 | 0 |
18/11/2022 |
11.80
|
3,500 | 11.50 | 11.80 | 10.80 | 0 | 0 | 0 |
17/11/2022 |
12.20
|
1,200 | 11.20 | 12.50 | 11.20 | 0 | 0 | 0 |
16/11/2022 |
11.40
|
7,800 | 10.90 | 11.50 | 10.60 | 0 | 0 | 0 |
15/11/2022 |
10.10
|
12,400 | 11.50 | 11.50 | 10.10 | 0 | 0 | 0 |
14/11/2022 |
12.10
|
7,000 | 12.30 | 12.30 | 11 | 0 | 0 | 0 |
11/11/2022 |
13
|
3,600 | 11.70 | 13 | 11.60 | 0 | 0 | 0 |
10/11/2022 |
12.30
|
4,600 | 12.30 | 12.30 | 10.80 | 0 | 0 | 0 |
09/11/2022 |
13.90
|
1,300 | 12.50 | 13.90 | 12.50 | 0 | 0 | 0 |
08/11/2022 |
13
|
5,200 | 11.70 | 13 | 11.60 | 0 | 0 | 0 |
07/11/2022 |
12.20
|
5,800 | 13.70 | 13.70 | 12.20 | 0 | 0 | 0 |
04/11/2022 |
14
|
5,700 | 14 | 14 | 13.50 | 0 | 0 | 0 |
03/11/2022 |
13.80
|
1,900 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
02/11/2022 |
14.90
|
1,800 | 13.50 | 14.90 | 13.50 | 0 | 0 | 0 |
01/11/2022 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
31/10/2022 |
15.10
|
3,400 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
28/10/2022 |
14.70
|
400 | 13.30 | 14.70 | 13.30 | 0 | 0 | 0 |
27/10/2022 |
14.80
|
701 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
26/10/2022 |
13.50
|
1,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
25/10/2022 |
13.70
|
11,800 | 13 | 14.20 | 12.40 | 0 | 0 | 0 |
24/10/2022 |
13.10
|
8,201 | 12 | 14.20 | 11.40 | 0 | 0 | 0 |
21/10/2022 |
12
|
2,900 | 14 | 14 | 12 | 0 | 0 | 0 |
20/10/2022 |
14
|
1,700 | 14 | 14.20 | 14 | 0 | 0 | 0 |
19/10/2022 |
14.90
|
3,400 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 |
18/10/2022 |
15.50
|
3,900 | 14.30 | 15.50 | 14.30 | 0 | 0 | 0 |
17/10/2022 |
14.50
|
6,800 | 15.30 | 15.30 | 13.90 | 0 | 0 | 0 |
14/10/2022 |
15.50
|
3,700 | 15.20 | 15.50 | 15.20 | 0 | 0 | 0 |
13/10/2022 |
15.40
|
200 | 15 | 15.40 | 15 | 0 | 0 | 0 |
12/10/2022 |
15.10
|
3,200 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
11/10/2022 |
15.20
|
3,800 | 15.60 | 16 | 15.20 | 0 | 0 | 0 |
10/10/2022 |
15.20
|
50,400 | 17.60 | 17.60 | 15 | 0 | 43,900 | -0.7 |
07/10/2022 |
17.90
|
2,900 | 17.50 | 17.90 | 17.50 | 0 | 0 | 0 |
06/10/2022 |
18.20
|
7,900 | 19.90 | 19.90 | 18 | 0 | 0 | 0 |
05/10/2022 |
20.10
|
600 | 21.20 | 21.20 | 20.10 | 0 | 0 | 0 |
04/10/2022 |
20.80
|
14,900 | 19 | 21 | 19 | 0 | 0 | 0 |
03/10/2022 |
18
|
5,700 | 19.40 | 19.40 | 17.80 | 0 | 0 | 0 |
30/09/2022 |
18.30
|
3,000 | 18 | 18.30 | 18 | 0 | 0 | 0 |
29/09/2022 |
19.50
|
3,600 | 19.40 | 19.80 | 18.70 | 0 | 0 | 0 |
28/09/2022 |
19.40
|
10,400 | 18.80 | 19.60 | 18.50 | 0 | 0 | 0 |
27/09/2022 |
18.70
|
14,400 | 19.70 | 19.70 | 18.50 | 0 | 0 | 0 |
26/09/2022 |
19.60
|
5,300 | 20 | 20 | 19.50 | 0 | 0 | 0 |
23/09/2022 |
20.30
|
2,800 | 20.90 | 20.90 | 20.20 | 0 | 0 | 0 |
22/09/2022 |
20.80
|
1,400 | 20.20 | 20.80 | 20 | 0 | 0 | 0 |
21/09/2022 |
21
|
4,600 | 20.80 | 21 | 20.70 | 0 | 0 | 0 |
20/09/2022 |
20.50
|
2,200 | 20.30 | 20.80 | 20.30 | 0 | 0 | 0 |