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) |
-0.40 | -3.45% | 33,000 | 0 | 0 |
10.70
11.60
11.20
|
2 tháng
(2024-07-22) |
-0.47 | -4.02% | 87,000 | 0 | 0 |
10.70
13
11.20
|
3 tháng
(2024-06-21) |
-0.51 | -4.38% | 136,800 | -1,100 | -0.0 |
10.70
13
11.20
|
6 tháng
(2024-03-25) |
-0.34 | -2.93% | 351,100 | -7,500 | -0.1 |
10.70
13
11.20
|
12 tháng
(2023-09-25) |
-2.87 | -20.42% | 517,000 | 52,704 | 0.8 |
10.70
14.16
11.20
|
24 tháng
(2022-09-30) |
-7.04 | -38.59% | 1,459,800 | 31,129 | 2.5 |
10.70
18.24
11.20
|
36 tháng
(2021-10-05) |
-9.82 | -46.72% | 3,799,300 | 51,029 | 2.8 |
10.70
28.61
11.20
|
60 tháng
(2019-10-16) |
-7.76 | -40.93% | 5,840,590 | 55,569 | 3.0 |
10.70
35.65
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
12.58
|
300 | 12.58 | 12.58 | 12.58 | 0 | 0 | -0.0 |
13/02/2023 |
12.58
|
1,500 | 12.58 | 12.58 | 12.58 | 0 | 0 | -0.0 |
10/02/2023 |
12.58
|
500 | 12.65 | 12.65 | 12.58 | 0 | 200 | -0.0 |
09/02/2023 |
12.65
|
3,500 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0.0 |
08/02/2023 |
12.65
|
1,600 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0.0 |
07/02/2023 |
12.65
|
2,100 | 12.65 | 12.65 | 12.65 | 200 | 0 | 0.0 |
06/02/2023 |
12.65
|
700 | 12.76 | 12.76 | 12.65 | 0 | 0 | 0.0 |
03/02/2023 |
12.76
|
1,700 | 12.76 | 12.87 | 12.76 | 0 | 0 | 0.0 |
02/02/2023 |
12.76
|
1,400 | 13.17 | 13.17 | 12.76 | 0 | 0 | 0.0 |
01/02/2023 |
13.17
|
1,400 | 13.32 | 13.32 | 13.17 | 0 | 0 | 0.0 |
31/01/2023 |
13.32
|
600 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0.0 |
30/01/2023 |
13.32
|
1,800 | 13.32 | 13.47 | 13.32 | 0 | 0 | 0.0 |
27/01/2023 |
13.32
|
1,400 | 13.10 | 13.32 | 13.10 | 0 | 0 | 0.0 |
19/01/2023 |
13.10
|
400 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0.0 |
18/01/2023 |
13.10
|
2,000 | 13.02 | 13.10 | 12.58 | 0 | 0 | 0.0 |
17/01/2023 |
13.02
|
1,600 | 12.58 | 13.02 | 12.58 | 0 | 0 | 0.0 |
16/01/2023 |
12.58
|
2,200 | 13.32 | 13.32 | 12.58 | 0 | 0 | 0.0 |
13/01/2023 |
13.32
|
1,700 | 13.76 | 13.76 | 13.32 | 0 | 0 | 0.0 |
12/01/2023 |
13.76
|
1,400 | 13.65 | 13.76 | 13.65 | 0 | 0 | 0.0 |
11/01/2023 |
13.65
|
2,300 | 13.65 | 13.69 | 13.65 | 0 | 0 | 0.0 |
10/01/2023 |
13.65
|
1,600 | 13.39 | 13.65 | 13.39 | 0 | 0 | 0.0 |
09/01/2023 |
13.39
|
2,200 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0.0 |
06/01/2023 |
13.39
|
900 | 13.36 | 13.39 | 13.36 | 0 | 0 | 0.0 |
05/01/2023 |
13.36
|
400 | 13.39 | 13.39 | 13.36 | 0 | 0 | 0.0 |
04/01/2023 |
13.39
|
1,600 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0.0 |
03/01/2023 |
13.39
|
2,400 | 13.39 | 13.39 | 13.32 | 0 | 0 | 0.0 |
30/12/2022 |
13.39
|
3,500 | 13.10 | 13.39 | 13.10 | 0 | 0 | 0.0 |
29/12/2022 |
13.10
|
1,200 | 13.39 | 13.39 | 13.10 | 0 | 0 | 0.0 |
28/12/2022 |
13.39
|
4,400 | 13.24 | 13.39 | 13.10 | 0 | 0 | 0.0 |
27/12/2022 |
13.24
|
2,100 | 12.87 | 13.24 | 12.87 | 0 | 0 | 0.0 |
26/12/2022 |
12.87
|
400 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0.0 |
23/12/2022 |
12.87
|
1,700 | 12.80 | 12.87 | 12.80 | 0 | 0 | 0.0 |
22/12/2022 |
12.80
|
2,400 | 12.95 | 12.95 | 12.80 | 0 | 0 | 0.0 |
21/12/2022 |
12.95
|
2,200 | 13.32 | 13.32 | 12.95 | 0 | 0 | 0.0 |
20/12/2022 |
13.32
|
1,600 | 13.76 | 13.76 | 13.32 | 0 | 0 | 0.0 |
19/12/2022 |
13.76
|
2,600 | 13.69 | 13.76 | 13.69 | 0 | 0 | 0.0 |
16/12/2022 |
13.69
|
300 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0.0 |
15/12/2022 |
13.69
|
1,300 | 13.80 | 13.80 | 13.69 | 0 | 0 | 0.0 |
14/12/2022 |
13.80
|
1,800 | 13.84 | 13.84 | 13.69 | 0 | 0 | 0.0 |
13/12/2022 |
13.84
|
600 | 13.69 | 13.84 | 13.69 | 0 | 0 | 0.0 |
12/12/2022 |
13.69
|
300 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0.0 |
09/12/2022 |
13.69
|
500 | 14.06 | 14.06 | 13.69 | 0 | 0 | 0.0 |
08/12/2022 |
14.06
|
600 | 14.06 | 14.06 | 14.02 | 0 | 0 | 0.0 |
07/12/2022 |
14.06
|
300 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0.0 |
06/12/2022 |
14.06
|
1,000 | 14.17 | 14.17 | 14.06 | 0 | 0 | 0.0 |
05/12/2022 |
14.17
|
1,900 | 13.91 | 14.17 | 13.95 | 0 | 0 | 0.0 |
02/12/2022 |
13.91
|
6,600 | 14.72 | 14.72 | 13.91 | 0 | 0 | 0.0 |
01/12/2022 |
14.72
|
2,500 | 14.06 | 14.72 | 14.06 | 0 | 0 | 0.0 |
30/11/2022 |
14.06
|
1,600 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0.0 |
29/11/2022 |
14.06
|
3,000 | 14.06 | 14.06 | 14.06 | 1,400 | 0 | 0.0 |
28/11/2022 |
14.06
|
3,800 | 13.76 | 14.06 | 13.76 | 0 | 0 | -0.0 |
25/11/2022 |
13.76
|
2,400 | 13.76 | 13.76 | 13.76 | 0 | 0 | -0.0 |
24/11/2022 |
13.76
|
200 | 13.76 | 13.76 | 13.76 | 0 | 0 | -0.0 |
23/11/2022 |
13.76
|
1,000 | 14.13 | 14.13 | 13.76 | 0 | 0 | -0.0 |
22/11/2022 |
14.13
|
2,000 | 13.98 | 14.13 | 13.98 | 0 | 0 | -0.0 |
21/11/2022 |
13.98
|
4,000 | 13.98 | 13.98 | 13.98 | 0 | 0 | -0.0 |
18/11/2022 |
13.98
|
2,200 | 14.06 | 14.06 | 13.98 | 0 | 100 | -0.0 |
17/11/2022 |
14.06
|
2,100 | 13.69 | 14.13 | 13.69 | 0 | 0 | -0.1 |
16/11/2022 |
13.69
|
3,400 | 13.69 | 14.43 | 13.69 | 0 | 0 | -0.1 |
15/11/2022 |
13.69
|
5,700 | 14.69 | 14.69 | 13.69 | 0 | 0 | -0.1 |
14/11/2022 |
14.69
|
2,000 | 15.24 | 15.24 | 14.69 | 0 | 0 | -0.1 |
11/11/2022 |
15.24
|
500 | 15.24 | 15.24 | 15.24 | 0 | 0 | -0.1 |
10/11/2022 |
15.24
|
900 | 15.54 | 15.54 | 15.24 | 0 | 0 | -0.1 |
09/11/2022 |
15.54
|
1,400 | 15.54 | 15.54 | 15.54 | 0 | 0 | -0.1 |
08/11/2022 |
15.54
|
2,900 | 15.80 | 15.80 | 15.54 | 0 | 0 | -0.1 |
07/11/2022 |
15.80
|
5,500 | 16.65 | 16.80 | 15.80 | 0 | 3,400 | -0.1 |
04/11/2022 |
16.65
|
2,200 | 17.02 | 17.02 | 16.65 | 0 | 200 | -0.0 |
03/11/2022 |
17.02
|
2,400 | 17.02 | 17.02 | 17.02 | 0 | 900 | -0.0 |
02/11/2022 |
17.02
|
4,900 | 17.02 | 17.02 | 16.94 | 0 | 0 | -0.0 |
01/11/2022 |
17.02
|
2,300 | 17.02 | 17.02 | 17.02 | 0 | 0 | -0.0 |
31/10/2022 |
17.02
|
5,100 | 17.28 | 17.54 | 17.02 | 0 | 0 | -0.0 |
28/10/2022 |
17.28
|
3,100 | 16.65 | 17.28 | 16.65 | 0 | 0 | -0.0 |
27/10/2022 |
16.65
|
4,600 | 15.91 | 16.65 | 15.91 | 0 | 0 | 0 |
26/10/2022 |
15.91
|
2,500 | 16.02 | 16.02 | 15.91 | 0 | 0 | 0 |
25/10/2022 |
16.02
|
3,400 | 15.91 | 16.02 | 15.91 | 0 | 0 | 0 |
24/10/2022 |
15.91
|
3,900 | 16.28 | 16.28 | 15.54 | 0 | 0 | 0 |
21/10/2022 |
16.28
|
2,900 | 17.02 | 17.02 | 16.28 | 0 | 0 | 0 |
20/10/2022 |
17.02
|
6,600 | 17.02 | 17.39 | 17.02 | 0 | 0 | 0 |
19/10/2022 |
17.02
|
2,800 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
18/10/2022 |
17.02
|
3,600 | 17.02 | 17.02 | 17.02 | 0 | 0 | -0.0 |
17/10/2022 |
17.02
|
2,600 | 17.02 | 17.02 | 17.02 | 0 | 225 | -0.0 |
14/10/2022 |
17.02
|
2,300 | 17.02 | 17.02 | 17.02 | 0 | 0 | -0.0 |
13/10/2022 |
17.02
|
4,600 | 16.65 | 17.02 | 16.46 | 0 | 0 | -0.0 |
12/10/2022 |
16.65
|
2,300 | 16.28 | 16.65 | 16.28 | 0 | 50 | -0.0 |
11/10/2022 |
16.28
|
2,300 | 17.02 | 17.02 | 16.28 | 0 | 0 | -0.0 |
10/10/2022 |
17.02
|
2,700 | 17.05 | 17.05 | 17.02 | 0 | 200 | -0.0 |
07/10/2022 |
17.05
|
4,100 | 17.98 | 17.98 | 17.02 | 0 | 0 | 0.0 |
06/10/2022 |
17.98
|
900 | 18.13 | 18.13 | 17.98 | 0 | 0 | 0.0 |
05/10/2022 |
18.13
|
1,600 | 17.87 | 18.13 | 17.87 | 0 | 0 | 0.0 |
04/10/2022 |
17.87
|
2,900 | 17.87 | 17.87 | 17.76 | 0 | 0 | 0.0 |
03/10/2022 |
17.87
|
900 | 18.24 | 18.24 | 17.87 | 0 | 0 | 0.0 |
30/09/2022 |
18.24
|
3,000 | 18.28 | 18.28 | 18.13 | 0 | 0 | 0.0 |
29/09/2022 |
18.28
|
2,700 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0.0 |
28/09/2022 |
18.28
|
1,800 | 18.35 | 18.35 | 18.28 | 0 | 0 | 0.0 |
27/09/2022 |
18.35
|
1,500 | 18.50 | 18.50 | 17.46 | 0 | 0 | 0.0 |
26/09/2022 |
18.50
|
3,300 | 18.65 | 18.65 | 18.50 | 0 | 0 | 0.0 |
23/09/2022 |
18.65
|
2,900 | 18.72 | 18.72 | 18.65 | 0 | 0 | 0.0 |
22/09/2022 |
18.72
|
4,300 | 18.83 | 18.83 | 18.65 | 0 | 0 | 0.0 |
21/09/2022 |
18.83
|
3,700 | 18.65 | 18.83 | 18.57 | 0 | 0 | 0.0 |
20/09/2022 |
18.65
|
3,600 | 18.72 | 18.72 | 18.65 | 0 | 0 | 0.0 |