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) |
-0.30 | -2.26% | 292,200 | 1,060 | 0.0 |
13
13.30
13
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 631,600 | 1,060 | 0.0 |
13
13.30
13
|
3 tháng
(2024-06-21) |
-0.40 | -2.99% | 727,300 | 1,060 | 0.0 |
13
13.90
13
|
6 tháng
(2024-03-25) |
-0.09 | -0.69% | 1,535,909 | -1,940 | -0.0 |
12.91
14
13
|
12 tháng
(2023-09-25) |
-0.18 | -1.38% | 3,849,201 | -1,987 | -0.0 |
11
14.36
13
|
24 tháng
(2022-09-30) |
0 | 0% | 15,002,367 | 45,952,513 | 1,132.6 |
10.82
18.64
13
|
36 tháng
(2021-10-05) |
-2.64 | -16.86% | 40,860,303 | 30,725,963 | 823.5 |
10.82
19.27
13
|
60 tháng
(2020-10-15) |
-1.09 | -7.74% | 75,444,043 | 30,602,053 | 822.1 |
9.91
21.82
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
11.73
|
213 | 11.64 | 11.73 | 11.64 | 0 | 0 | 0 |
13/02/2023 |
11.55
|
11,108 | 11.73 | 11.73 | 11.45 | 0 | 0 | 0 |
10/02/2023 |
11.64
|
66,301 | 11.64 | 11.82 | 11.64 | 0 | 0 | 0 |
09/02/2023 |
11.73
|
12,400 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 |
08/02/2023 |
11.82
|
8,202 | 11.64 | 11.82 | 11.64 | 0 | 0 | 0 |
07/02/2023 |
11.64
|
6,502 | 11.73 | 11.91 | 11.64 | 0 | 0 | 0 |
06/02/2023 |
11.73
|
4,900 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 |
03/02/2023 |
11.82
|
10,500 | 12.09 | 12.09 | 11.82 | 0 | 0 | 0 |
02/02/2023 |
12
|
3,900 | 11.82 | 12 | 11.73 | 0 | 0 | 0 |
01/02/2023 |
12
|
10,105 | 11.91 | 12.09 | 11.91 | 0 | 0 | 0 |
31/01/2023 |
11.73
|
5,016 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
30/01/2023 |
12
|
4,375 | 12.09 | 12.09 | 12 | 0 | 0 | 0 |
27/01/2023 |
12.09
|
23,323 | 12.09 | 12.09 | 10.91 | 0 | 0 | 0 |
19/01/2023 |
11.64
|
13,800 | 12 | 12 | 11.64 | 0 | 0 | 0 |
18/01/2023 |
12
|
201 | 12 | 12 | 12 | 100 | 0 | 0.0 |
17/01/2023 |
11.82
|
12,678 | 11.64 | 11.82 | 11.55 | 0 | 0 | 0 |
16/01/2023 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
13/01/2023 |
11.73
|
1,800 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 |
12/01/2023 |
11.73
|
10,020 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 |
11/01/2023 |
11.64
|
6,450 | 11.64 | 11.82 | 11.64 | 0 | 0 | 0 |
10/01/2023 |
11.73
|
3,307 | 11.73 | 11.82 | 11.64 | 0 | 0 | 0 |
09/01/2023 |
11.73
|
469 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
06/01/2023 |
11.64
|
10,707 | 12 | 12 | 11.64 | 0 | 0 | 0 |
05/01/2023 |
12
|
200 | 12.09 | 12.09 | 12 | 0 | 0 | 0 |
04/01/2023 |
11.91
|
11,405 | 12.18 | 12.18 | 11.73 | 0 | 0 | 0 |
03/01/2023 |
12
|
8,516 | 12.09 | 12.27 | 11.64 | 0 | 0 | 0 |
30/12/2022 |
11.73
|
4,712 | 12 | 12.27 | 11.73 | 0 | 0 | 0 |
29/12/2022 |
11.91
|
375,924 | 11.91 | 12 | 11.91 | 0 | 0 | 0 |
28/12/2022 |
11.64
|
6,200 | 11.82 | 11.82 | 11.55 | 0 | 100 | -0.0 |
27/12/2022 |
11.64
|
4,513 | 11.82 | 12.18 | 11.64 | 0 | 0 | 0 |
26/12/2022 |
12
|
2,681,479 | 11.64 | 12 | 11.64 | 0 | 0 | 0 |
23/12/2022 |
11.82
|
50,113 | 11.64 | 11.82 | 11.55 | 0 | 14,200 | -0.2 |
22/12/2022 |
11.55
|
545 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
21/12/2022 |
11.73
|
27,800 | 11.55 | 11.82 | 11.55 | 0 | 100 | -0.0 |
20/12/2022 |
11.64
|
5,152 | 11.55 | 11.73 | 11.55 | 0 | 0 | 0 |
19/12/2022 |
11.82
|
4,300 | 11.82 | 11.82 | 11.64 | 0 | 0 | 0 |
16/12/2022 |
11.82
|
2,331 | 11.64 | 11.82 | 11.55 | 0 | 0 | 0 |
15/12/2022 |
11.82
|
21,123 | 11.73 | 11.82 | 11.55 | 0 | 0 | 0 |
14/12/2022 |
12
|
605 | 12 | 12 | 12 | 0 | 0 | 0 |
13/12/2022 |
12.09
|
64,500 | 11.73 | 12.09 | 11.73 | 14,300 | 0 | 0.2 |
12/12/2022 |
11.73
|
40,344 | 11.64 | 11.82 | 11.45 | 0 | 0 | 0 |
09/12/2022 |
11.55
|
14,800 | 11.36 | 11.55 | 11.36 | 0 | 0 | 0 |
08/12/2022 |
11.55
|
11,176 | 11.45 | 11.55 | 11.27 | 0 | 0 | 0 |
07/12/2022 |
11.36
|
2,944 | 11.18 | 11.36 | 11.09 | 0 | 0 | 0 |
06/12/2022 |
11.64
|
8,410 | 11.73 | 11.73 | 11.09 | 0 | 0 | 0 |
05/12/2022 |
11.73
|
29,010 | 11.73 | 11.82 | 11.55 | 0 | 0 | 0 |
02/12/2022 |
11.64
|
6,112 | 11.82 | 11.82 | 11.36 | 0 | 0 | 0 |
01/12/2022 |
11.64
|
4,745 | 11.64 | 11.82 | 11.55 | 0 | 0 | 0 |
30/11/2022 |
11.45
|
1,407 | 11.45 | 11.82 | 11.45 | 0 | 0 | 0 |
29/11/2022 |
11.82
|
3,800 | 11.73 | 11.82 | 11.73 | 0 | 0 | 0 |
28/11/2022 |
11.82
|
15,515 | 11.82 | 11.82 | 11.27 | 0 | 0 | 0 |
25/11/2022 |
11.82
|
22,410 | 11 | 11.82 | 10.91 | 0 | 0 | 0 |
24/11/2022 |
10.91
|
754 | 10.73 | 11.09 | 10.73 | 0 | 0 | 0 |
23/11/2022 |
11
|
5,700 | 11 | 11 | 10.91 | 0 | 0 | 0 |
22/11/2022 |
11.64
|
37,200 | 11.55 | 11.64 | 10.73 | 0 | 0 | 0 |
21/11/2022 |
11.09
|
1,538 | 11.55 | 11.55 | 11.09 | 0 | 0 | 0 |
18/11/2022 |
11.55
|
7,614 | 11.09 | 11.55 | 10.45 | 0 | 0 | 0 |
17/11/2022 |
11.27
|
5,600 | 11.64 | 11.64 | 10.91 | 0 | 0 | 0 |
16/11/2022 |
11.64
|
9,816 | 10.82 | 11.64 | 10.82 | 0 | 0 | 0 |
15/11/2022 |
11.64
|
81,700 | 10.91 | 11.64 | 10.45 | 0 | 0 | 0 |
14/11/2022 |
11.64
|
100,828 | 10.91 | 11.64 | 10.64 | 0 | 0 | 0 |
11/11/2022 |
11.64
|
14,684 | 10.91 | 11.64 | 10.82 | 0 | 0 | 0 |
10/11/2022 |
11.64
|
26,400 | 11.64 | 11.64 | 10.55 | 0 | 0 | 0 |
09/11/2022 |
11.64
|
17,902 | 11.64 | 11.64 | 10.91 | 0 | 2,000 | -0.0 |
08/11/2022 |
11.09
|
3,500 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
07/11/2022 |
11.36
|
85,213 | 11.45 | 11.45 | 10.91 | 0 | 0 | 0 |
04/11/2022 |
11.55
|
274,823 | 11.45 | 11.55 | 11 | 0 | 0 | 0 |
03/11/2022 |
11.82
|
8,509 | 11.45 | 11.82 | 11.36 | 0 | 0 | 0 |
02/11/2022 |
11.64
|
2,025 | 11.82 | 11.82 | 11.45 | 0 | 0 | 0 |
01/11/2022 |
12.09
|
2,319 | 12.27 | 12.27 | 11.82 | 0 | 0 | 0 |
31/10/2022 |
12.73
|
21,000 | 11.82 | 12.73 | 11.64 | 0 | 0 | 0 |
28/10/2022 |
13
|
57,600 | 11.45 | 13 | 11.45 | 0 | 0 | 0 |
27/10/2022 |
11.91
|
13,200 | 10.91 | 11.91 | 10.91 | 0 | 0 | 0 |
26/10/2022 |
10.91
|
18,301 | 11.64 | 12.27 | 10.82 | 0 | 0 | 0 |
25/10/2022 |
10.91
|
60,210 | 12.27 | 12.27 | 10.91 | 0 | 0 | 0 |
24/10/2022 |
10.82
|
100,400 | 11.18 | 13.55 | 10.64 | 0 | 0 | 0 |
21/10/2022 |
12.27
|
91,900 | 11.36 | 13.09 | 10.55 | 0 | 0 | 0 |
20/10/2022 |
11.36
|
1,900 | 11.82 | 11.82 | 11.36 | 0 | 0 | 0 |
19/10/2022 |
11.36
|
800 | 11.82 | 11.82 | 11.36 | 0 | 0 | 0 |
18/10/2022 |
11.09
|
1,601 | 10.91 | 11.27 | 10.91 | 0 | 0 | 0 |
17/10/2022 |
11.27
|
3,108 | 10.91 | 11.27 | 10.82 | 0 | 0 | 0 |
14/10/2022 |
11.45
|
1,486 | 11.27 | 11.45 | 11.27 | 0 | 0 | 0 |
13/10/2022 |
11.82
|
1,204 | 11.09 | 11.82 | 11.09 | 0 | 0 | 0 |
12/10/2022 |
11.73
|
11,239 | 11.18 | 12 | 10.64 | 0 | 0 | 0 |
11/10/2022 |
11.73
|
20,200 | 11.45 | 11.73 | 10.55 | 0 | 0 | 0 |
10/10/2022 |
11.73
|
13,135 | 11.36 | 11.73 | 10.45 | 0 | 0 | 0 |
07/10/2022 |
12.55
|
87,547 | 10.91 | 12.55 | 10.09 | 0 | 0 | 0 |
06/10/2022 |
11.73
|
15,213 | 11.55 | 11.73 | 11.36 | 0 | 0 | 0 |
05/10/2022 |
11.73
|
32,800 | 11.36 | 11.82 | 11.36 | 0 | 0 | 0 |
04/10/2022 |
11.36
|
19,701 | 11.73 | 11.73 | 11.36 | 0 | 0 | 0 |
03/10/2022 |
12.27
|
30,903 | 12.18 | 12.27 | 10.45 | 0 | 0 | 0 |
30/09/2022 |
13
|
30,925 | 11.27 | 13 | 10.91 | 0 | 0 | 0 |
29/09/2022 |
11.18
|
803 | 11.45 | 11.55 | 11.18 | 0 | 0 | 0 |
28/09/2022 |
11.18
|
4,900 | 11.18 | 11.55 | 11 | 0 | 0 | 0 |
27/09/2022 |
11.45
|
1,416 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
26/09/2022 |
11.09
|
3,600 | 11.73 | 11.73 | 11.09 | 0 | 0 | 0 |
23/09/2022 |
11.73
|
1,800 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 |
22/09/2022 |
11.73
|
6,656 | 12 | 12 | 11.73 | 0 | 0 | 0 |
21/09/2022 |
11.82
|
1,226 | 12 | 12 | 11.73 | 0 | 0 | 0 |
20/09/2022 |
11.64
|
4,605 | 11.82 | 11.91 | 11.55 | 0 | 0 | 0 |