Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 274,600 | 0 | 0 |
13.50
14
13.60
|
2 tháng
(2024-07-22) |
-0.40 | -2.86% | 760,800 | -2,000 | -0.0 |
13.20
14
13.60
|
3 tháng
(2024-06-24) |
-2 | -12.82% | 2,727,200 | -2,000 | -0.0 |
13.20
16
13.60
|
6 tháng
(2024-03-25) |
-0.50 | -3.55% | 4,022,900 | 3,700 | 0.1 |
13.20
16
13.60
|
12 tháng
(2023-09-26) |
0.52 | 3.99% | 5,650,500 | 14,490 | 0.2 |
12.33
16
13.60
|
24 tháng
(2022-10-03) |
0.10 | 0.74% | 10,949,579 | -58,510 | -0.8 |
10.17
16
13.60
|
36 tháng
(2021-10-06) |
-2.02 | -12.91% | 25,676,366 | -3,020 | 0.3 |
10.17
16.79
13.60
|
60 tháng
(2019-10-17) |
3.53 | 35.11% | 85,974,613 | -654,400 | -9.8 |
8.99
17.29
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
11.92
|
500 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
13/02/2023 |
11.92
|
14,020 | 11.83 | 11.92 | 11.57 | 0 | 0 | 0 |
10/02/2023 |
11.83
|
7,510 | 11.92 | 12.01 | 11.83 | 0 | 2,700 | -0.0 |
09/02/2023 |
11.92
|
46,620 | 12.27 | 12.27 | 11.92 | 0 | 45,800 | -0.6 |
08/02/2023 |
12.27
|
816 | 12.18 | 12.36 | 12.10 | 0 | 0 | 0 |
07/02/2023 |
12.18
|
31,110 | 11.66 | 12.27 | 11.83 | 0 | 0 | 0 |
06/02/2023 |
11.66
|
38,240 | 12.10 | 12.10 | 11.57 | 0 | 0 | 0 |
03/02/2023 |
12.10
|
600 | 12.01 | 12.18 | 12.01 | 0 | 0 | 0 |
02/02/2023 |
12.01
|
6,300 | 12.10 | 12.10 | 11.83 | 0 | 0 | 0 |
01/02/2023 |
12.10
|
25,090 | 12.18 | 12.27 | 12.10 | 0 | 0 | 0 |
31/01/2023 |
12.18
|
4,100 | 12.18 | 12.18 | 12.10 | 0 | 0 | 0 |
30/01/2023 |
12.18
|
12,366 | 12.01 | 12.36 | 12.01 | 0 | 0 | 0 |
27/01/2023 |
12.01
|
18,401 | 12.10 | 12.10 | 11.83 | 0 | 0 | 0 |
19/01/2023 |
12.10
|
10,600 | 12.10 | 12.18 | 11.92 | 0 | 100 | -0.0 |
18/01/2023 |
12.10
|
37,800 | 11.57 | 12.10 | 11.75 | 0 | 0 | 0 |
17/01/2023 |
11.57
|
16,501 | 11.92 | 11.92 | 11.57 | 0 | 0 | 0 |
16/01/2023 |
11.92
|
19,308 | 11.83 | 12.01 | 11.48 | 0 | 0 | 0 |
13/01/2023 |
11.83
|
1,600 | 11.75 | 11.92 | 11.83 | 0 | 0 | 0 |
12/01/2023 |
11.75
|
12,409 | 11.66 | 11.75 | 11.66 | 0 | 0 | 0 |
11/01/2023 |
11.66
|
3,901 | 11.57 | 11.83 | 11.66 | 0 | 0 | 0 |
10/01/2023 |
11.57
|
3,500 | 11.66 | 11.75 | 11.57 | 0 | 0 | 0 |
09/01/2023 |
11.66
|
16,500 | 11.66 | 11.75 | 11.57 | 0 | 0 | 0 |
06/01/2023 |
11.66
|
17,950 | 11.75 | 11.83 | 11.66 | 0 | 0 | 0 |
05/01/2023 |
11.75
|
35,400 | 11.48 | 11.92 | 11.57 | 0 | 2,300 | -0.0 |
04/01/2023 |
11.48
|
3,900 | 11.57 | 11.57 | 11.48 | 0 | 0 | 0 |
03/01/2023 |
11.57
|
25,100 | 11.40 | 11.66 | 11.31 | 0 | 0 | 0 |
30/12/2022 |
11.40
|
3,310 | 11.31 | 11.40 | 11.31 | 0 | 0 | 0 |
29/12/2022 |
11.31
|
1,000 | 11.22 | 11.40 | 11.31 | 0 | 0 | 0 |
28/12/2022 |
11.22
|
600 | 11.22 | 11.57 | 11.22 | 0 | 0 | 0 |
27/12/2022 |
11.22
|
12,000 | 11.31 | 11.40 | 11.13 | 0 | 0 | 0 |
26/12/2022 |
11.31
|
5,719 | 11.57 | 11.57 | 11.31 | 900 | 0 | 0.0 |
23/12/2022 |
11.57
|
11,170 | 11.40 | 11.66 | 11.40 | 0 | 0 | 0 |
22/12/2022 |
11.40
|
1,700 | 11.22 | 11.57 | 11.22 | 0 | 0 | 0 |
21/12/2022 |
11.22
|
20,500 | 11.48 | 11.48 | 11.22 | 0 | 0 | 0 |
20/12/2022 |
11.48
|
24,980 | 11.48 | 11.48 | 11.31 | 0 | 0 | 0 |
19/12/2022 |
11.48
|
11,150 | 11.57 | 11.75 | 11.48 | 0 | 0 | 0 |
16/12/2022 |
11.57
|
10,200 | 11.66 | 11.66 | 11.57 | 0 | 0 | 0 |
15/12/2022 |
11.66
|
5,062 | 11.57 | 11.83 | 11.57 | 0 | 0 | 0 |
14/12/2022 |
11.57
|
4,503 | 11.66 | 11.83 | 11.57 | 0 | 0 | 0 |
13/12/2022 |
11.66
|
3,921 | 11.75 | 11.75 | 11.57 | 0 | 0 | 0 |
12/12/2022 |
11.75
|
39,214 | 11.57 | 11.83 | 11.57 | 0 | 0 | 0 |
09/12/2022 |
11.57
|
9,100 | 11.48 | 11.66 | 11.48 | 0 | 0 | 0 |
08/12/2022 |
11.48
|
20,406 | 11.48 | 11.75 | 11.40 | 0 | 0 | 0 |
07/12/2022 |
11.48
|
13,100 | 11.40 | 11.66 | 11.22 | 0 | 0 | 0 |
06/12/2022 |
11.40
|
16,600 | 11.57 | 11.57 | 11.40 | 0 | 0 | 0 |
05/12/2022 |
11.57
|
27,043 | 11.48 | 11.66 | 11.48 | 0 | 4,000 | -0.1 |
02/12/2022 |
11.48
|
21,400 | 11.48 | 11.57 | 10.96 | 0 | 0 | 0 |
01/12/2022 |
11.48
|
23,158 | 11.57 | 11.57 | 11.48 | 0 | 0 | 0 |
30/11/2022 |
11.57
|
41,730 | 11.40 | 11.66 | 11.40 | 100 | 0 | 0.0 |
29/11/2022 |
11.40
|
20,540 | 11.48 | 11.57 | 11.31 | 0 | 0 | 0 |
28/11/2022 |
11.48
|
20,633 | 10.96 | 11.48 | 11.05 | 0 | 0 | 0 |
25/11/2022 |
10.96
|
18,436 | 10.69 | 10.96 | 10.69 | 0 | 0 | 0 |
24/11/2022 |
10.69
|
30,900 | 10.69 | 10.96 | 10.61 | 0 | 0 | 0 |
23/11/2022 |
10.69
|
2,330 | 10.78 | 10.78 | 10.69 | 0 | 0 | 0 |
22/11/2022 |
10.78
|
14,600 | 10.78 | 11.05 | 10.69 | 0 | 0 | 0 |
21/11/2022 |
10.78
|
500 | 10.52 | 10.78 | 10.61 | 0 | 0 | 0 |
18/11/2022 |
10.52
|
5,004 | 10.69 | 10.69 | 10.08 | 0 | 0 | 0 |
17/11/2022 |
10.69
|
4,303 | 10.78 | 11.22 | 10.69 | 0 | 0 | 0 |
16/11/2022 |
10.78
|
32,801 | 10.17 | 10.87 | 9.64 | 0 | 0 | 0 |
15/11/2022 |
10.17
|
41,301 | 10.96 | 10.96 | 10.08 | 0 | 0 | 0 |
14/11/2022 |
10.96
|
10,143 | 10.96 | 11.40 | 10.96 | 0 | 0 | 0 |
11/11/2022 |
10.96
|
1,009 | 10.96 | 11.83 | 10.96 | 0 | 0 | 0 |
10/11/2022 |
10.96
|
42,715 | 11.66 | 11.66 | 10.69 | 0 | 0 | 0 |
09/11/2022 |
11.66
|
9,600 | 11.92 | 11.92 | 11.40 | 0 | 0 | 0 |
08/11/2022 |
11.92
|
19,742 | 12.01 | 12.01 | 10.96 | 0 | 1,000 | -0.0 |
07/11/2022 |
12.01
|
1,675 | 12.18 | 12.18 | 12.01 | 0 | 300 | -0.0 |
04/11/2022 |
12.18
|
10,300 | 12.18 | 12.36 | 11.83 | 0 | 2,000 | -0.0 |
03/11/2022 |
12.18
|
1,809 | 12.18 | 12.45 | 12.18 | 0 | 0 | 0 |
02/11/2022 |
12.18
|
9,205 | 12.36 | 12.54 | 12.18 | 0 | 900 | -0.0 |
01/11/2022 |
12.36
|
15,800 | 12.62 | 12.62 | 12.27 | 0 | 0 | 0 |
31/10/2022 |
12.62
|
9,200 | 12.62 | 12.71 | 12.18 | 0 | 0 | 0 |
28/10/2022 |
12.62
|
16,425 | 12.62 | 12.71 | 12.01 | 0 | 0 | 0 |
27/10/2022 |
12.62
|
3,511 | 12.71 | 12.71 | 12.27 | 0 | 0 | 0 |
26/10/2022 |
12.71
|
2,900 | 12.71 | 12.71 | 12.18 | 0 | 0 | 0 |
25/10/2022 |
12.71
|
18,088 | 12.27 | 12.71 | 11.40 | 0 | 0 | 0 |
24/10/2022 |
12.27
|
13,011 | 11.83 | 12.97 | 12.10 | 0 | 0 | 0 |
21/10/2022 |
11.83
|
28,000 | 12.71 | 14.11 | 11.83 | 0 | 0 | 0 |
20/10/2022 |
12.71
|
9,300 | 12.62 | 12.71 | 12.54 | 0 | 0 | 0 |
19/10/2022 |
12.62
|
15,100 | 12.54 | 12.71 | 12.54 | 0 | 0 | 0 |
18/10/2022 |
12.54
|
46,160 | 12.54 | 12.62 | 12.45 | 100 | 0 | 0.0 |
17/10/2022 |
12.54
|
26,610 | 12.45 | 12.71 | 12.45 | 0 | 0 | 0 |
14/10/2022 |
12.45
|
92,912 | 12.36 | 12.71 | 12.01 | 0 | 0 | 0 |
13/10/2022 |
12.36
|
4,605 | 12.10 | 12.45 | 12.18 | 0 | 0 | 0 |
12/10/2022 |
12.10
|
8,600 | 12.01 | 12.27 | 12.01 | 0 | 0 | 0 |
11/10/2022 |
12.01
|
53,100 | 12.45 | 12.45 | 11.83 | 0 | 0 | 0 |
10/10/2022 |
12.45
|
129,200 | 12.62 | 12.89 | 12.18 | 0 | 0 | 0 |
07/10/2022 |
12.62
|
46,400 | 13.32 | 13.32 | 12.36 | 0 | 0 | 0 |
06/10/2022 |
13.32
|
13,117 | 13.59 | 13.59 | 13.24 | 0 | 0 | 0 |
05/10/2022 |
13.59
|
5,300 | 13.50 | 13.85 | 13.50 | 0 | 1,100 | -0.0 |
04/10/2022 |
13.50
|
15,500 | 13.50 | 13.76 | 13.50 | 0 | 3,000 | -0.0 |
03/10/2022 |
13.50
|
22,100 | 13.76 | 13.76 | 13.50 | 0 | 0 | 0 |
30/09/2022 |
13.76
|
34,000 | 13.85 | 13.85 | 13.67 | 0 | 0 | 0 |
29/09/2022 |
13.85
|
18,800 | 14.03 | 14.20 | 13.85 | 0 | 0 | 0 |
28/09/2022 |
14.03
|
25,100 | 13.94 | 14.03 | 14.03 | 0 | 0 | 0 |
27/09/2022 |
13.94
|
3,350 | 14.03 | 14.11 | 13.94 | 0 | 0 | 0 |
26/09/2022 |
14.03
|
22,500 | 14.29 | 14.29 | 14.03 | 0 | 0 | 0 |
23/09/2022 |
14.29
|
7,700 | 14.38 | 14.38 | 14.20 | 0 | 0 | 0 |
22/09/2022 |
14.38
|
8,700 | 14.20 | 14.46 | 14.29 | 0 | 0 | 0 |
21/09/2022 |
14.20
|
10,900 | 14.20 | 14.29 | 14.20 | 0 | 0 | 0 |
20/09/2022 |
14.20
|
7,800 | 14.29 | 14.46 | 14.11 | 0 | 0 | 0 |