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) |
-0.40 | -3.10% | 88,500 | -21,300 | -0.3 |
12.50
12.95
12.50
|
2 tháng
(2024-07-22) |
0.80 | 6.84% | 433,200 | -25,300 | -0.3 |
11.70
13.25
12.50
|
3 tháng
(2024-06-24) |
2.15 | 20.77% | 572,400 | -47,311 | -0.5 |
10.25
13.25
12.50
|
6 tháng
(2024-03-25) |
2.69 | 27.38% | 911,600 | -64,405 | -0.7 |
9.13
13.25
12.50
|
12 tháng
(2023-09-26) |
2.35 | 23.09% | 1,455,400 | -142,505 | -1.5 |
9.13
13.25
12.50
|
24 tháng
(2022-10-03) |
-0.50 | -3.87% | 4,999,200 | -202,847 | -2.2 |
9.13
13.38
12.50
|
36 tháng
(2021-10-06) |
-5.43 | -30.29% | 11,760,400 | -523,101 | -6.2 |
9.13
18.24
12.50
|
60 tháng
(2019-10-17) |
2.98 | 31.30% | 35,254,430 | -401,911 | -0.9 |
7.44
18.24
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2023 |
11.59
|
37,200 | 11.54 | 12.16 | 11.02 | 200 | 0 | 0.0 |
15/02/2023 |
11.54
|
73,200 | 11.50 | 11.59 | 10.93 | 100 | 2,000 | -0.0 |
14/02/2023 |
11.50
|
9,900 | 11.78 | 11.78 | 11.40 | 100 | 0 | 0.0 |
13/02/2023 |
11.78
|
71,900 | 11.97 | 11.97 | 11.26 | 400 | 0 | 0.0 |
10/02/2023 |
11.97
|
300 | 12.01 | 12.01 | 11.97 | 100 | 0 | 0.0 |
09/02/2023 |
12.01
|
16,000 | 12.01 | 12.06 | 11.73 | 0 | 0 | 0.0 |
08/02/2023 |
12.01
|
13,400 | 12.11 | 12.11 | 11.35 | 0 | 0 | 0.0 |
07/02/2023 |
12.11
|
3,600 | 12.11 | 12.16 | 12.06 | 0 | 0 | 0.0 |
06/02/2023 |
12.11
|
200 | 11.97 | 12.11 | 11.97 | 100 | 0 | 0.0 |
03/02/2023 |
11.97
|
7,400 | 12.11 | 12.11 | 11.68 | 600 | 0 | 0.0 |
02/02/2023 |
12.11
|
38,500 | 12.11 | 12.11 | 11.50 | 0 | 0 | 0.0 |
01/02/2023 |
12.11
|
36,700 | 12.06 | 12.11 | 11.83 | 0 | 0 | 0.0 |
31/01/2023 |
12.06
|
9,700 | 12.01 | 12.16 | 11.78 | 200 | 0 | 0.0 |
30/01/2023 |
12.01
|
34,300 | 12.01 | 12.20 | 11.97 | 7,500 | 0 | 0.1 |
27/01/2023 |
12.01
|
32,400 | 12.49 | 12.49 | 11.64 | 2,000 | 0 | 0.0 |
19/01/2023 |
12.49
|
51,300 | 11.78 | 12.49 | 11.40 | 400 | 0 | 0.0 |
18/01/2023 |
11.78
|
29,700 | 12.39 | 12.39 | 11.59 | 300 | 0 | 0.0 |
17/01/2023 |
12.39
|
12,200 | 12.25 | 12.39 | 12.34 | 5,200 | 0 | 0.1 |
16/01/2023 |
12.25
|
13,100 | 12.11 | 12.25 | 11.92 | 100 | 0 | 0.0 |
13/01/2023 |
12.11
|
18,500 | 12.06 | 12.11 | 11.59 | 100 | 0 | 0.0 |
12/01/2023 |
12.06
|
22,600 | 12.06 | 12.06 | 11.78 | 0 | 0 | 0.0 |
11/01/2023 |
12.06
|
34,100 | 11.97 | 12.06 | 11.59 | 0 | 0 | 0.0 |
10/01/2023 |
11.97
|
39,300 | 11.92 | 12.06 | 11.54 | 0 | 0 | 0.0 |
09/01/2023 |
11.92
|
20,100 | 11.68 | 11.92 | 11.68 | 700 | 5 | 0.0 |
06/01/2023 |
11.68
|
11,200 | 11.64 | 11.78 | 11.45 | 3,800 | 0 | 0.0 |
05/01/2023 |
11.64
|
10,500 | 11.59 | 11.64 | 11.59 | 0 | 0 | 0.0 |
04/01/2023 |
11.59
|
300 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0.0 |
03/01/2023 |
11.59
|
2,500 | 11.59 | 11.59 | 11.59 | 100 | 0 | 0.0 |
30/12/2022 |
11.59
|
600 | 11.50 | 11.59 | 11.40 | 0 | 0 | 0.0 |
29/12/2022 |
11.50
|
8,300 | 11.45 | 11.50 | 11.50 | 500 | 0 | 0.0 |
28/12/2022 |
11.45
|
1,200 | 11.45 | 11.45 | 11.45 | 100 | 0 | 0.0 |
27/12/2022 |
11.45
|
1,900 | 11.54 | 11.59 | 11.45 | 0 | 0 | 0.0 |
26/12/2022 |
11.54
|
15,000 | 11.45 | 11.59 | 11.31 | 900 | 100 | 0.0 |
23/12/2022 |
11.45
|
44,500 | 11.31 | 11.64 | 11.26 | 0 | 0 | -0.0 |
22/12/2022 |
11.31
|
21,200 | 11.73 | 11.73 | 11.31 | 10,000 | 10,300 | -0.0 |
21/12/2022 |
11.73
|
3,400 | 11.68 | 11.73 | 11.73 | 0 | 0 | -0.0 |
20/12/2022 |
11.68
|
7,900 | 11.73 | 11.73 | 11.40 | 0 | 0 | -0.0 |
19/12/2022 |
11.73
|
37,300 | 11.73 | 11.73 | 11.50 | 0 | 0 | -0.0 |
16/12/2022 |
11.73
|
27,200 | 11.73 | 11.73 | 11.35 | 0 | 0 | -0.0 |
15/12/2022 |
11.73
|
22,900 | 11.73 | 11.73 | 11.35 | 0 | 0 | -0.0 |
14/12/2022 |
11.73
|
31,000 | 11.59 | 11.78 | 11.40 | 0 | 0 | -0.0 |
13/12/2022 |
11.59
|
8,500 | 11.87 | 11.92 | 11.59 | 0 | 0 | -0.0 |
12/12/2022 |
11.87
|
3,700 | 11.78 | 11.87 | 11.78 | 0 | 0 | -0.0 |
09/12/2022 |
11.78
|
20,300 | 11.59 | 11.87 | 11.31 | 0 | 0 | -0.0 |
08/12/2022 |
11.59
|
26,600 | 11.45 | 11.59 | 11.21 | 0 | 0 | -0.0 |
07/12/2022 |
11.45
|
18,000 | 11.26 | 11.54 | 11.07 | 0 | 0 | -0.0 |
06/12/2022 |
11.26
|
13,800 | 11.26 | 11.45 | 11.26 | 0 | 7 | -0.0 |
05/12/2022 |
11.26
|
20,500 | 11.12 | 11.59 | 11.26 | 0 | 3 | -0.0 |
02/12/2022 |
11.12
|
13,300 | 11.12 | 11.21 | 11.12 | 100 | 11,000 | -0.1 |
01/12/2022 |
11.12
|
63,400 | 11.12 | 11.31 | 11.07 | 4,800 | 31,200 | -0.3 |
30/11/2022 |
11.12
|
8,300 | 11.12 | 11.12 | 11.07 | 400 | 0 | 0.0 |
29/11/2022 |
11.12
|
37,400 | 11.12 | 11.21 | 11.02 | 3,500 | 10,700 | -0.1 |
28/11/2022 |
11.12
|
23,600 | 11.12 | 11.21 | 10.84 | 800 | 14,000 | -0.2 |
25/11/2022 |
11.12
|
64,200 | 11.12 | 11.35 | 10.84 | 15,900 | 23,600 | -0.1 |
24/11/2022 |
11.12
|
26,500 | 11.12 | 11.31 | 10.65 | 0 | 1,000 | -0.0 |
23/11/2022 |
11.12
|
23,500 | 11.83 | 11.87 | 11.02 | 0 | 9,900 | -0.1 |
22/11/2022 |
11.83
|
13,900 | 11.40 | 12.06 | 11.31 | 0 | 0 | 0.0 |
21/11/2022 |
11.40
|
14,500 | 11.02 | 11.40 | 10.98 | 0 | 0 | 0.0 |
18/11/2022 |
11.02
|
5,600 | 10.98 | 11.02 | 10.84 | 500 | 0 | 0.0 |
17/11/2022 |
10.98
|
9,800 | 10.88 | 11.12 | 10.46 | 100 | 0 | 0.0 |
16/11/2022 |
10.88
|
15,100 | 10.18 | 10.88 | 9.47 | 0 | 0 | 0.0 |
15/11/2022 |
10.18
|
11,700 | 10.55 | 10.55 | 9.85 | 100 | 0 | 0.0 |
14/11/2022 |
10.55
|
11,800 | 10.60 | 10.70 | 10.08 | 0 | 0 | -0.1 |
11/11/2022 |
10.60
|
15,800 | 10.65 | 10.84 | 10.04 | 0 | 0 | -0.1 |
10/11/2022 |
10.65
|
13,200 | 10.93 | 10.93 | 10.37 | 0 | 9,000 | -0.1 |
09/11/2022 |
10.93
|
12,600 | 11.12 | 11.12 | 10.93 | 0 | 0 | 0.0 |
08/11/2022 |
11.12
|
2,200 | 11.12 | 11.12 | 11.07 | 0 | 0 | 0.0 |
07/11/2022 |
11.12
|
2,700 | 11.21 | 11.21 | 11.12 | 0 | 0 | 0.0 |
04/11/2022 |
11.21
|
5,000 | 11.02 | 11.21 | 10.74 | 0 | 0 | 0.0 |
03/11/2022 |
11.02
|
5,000 | 11.12 | 11.12 | 10.93 | 0 | 0 | 0.0 |
02/11/2022 |
11.12
|
6,000 | 10.70 | 11.12 | 10.70 | 0 | 0 | 0.0 |
01/11/2022 |
10.70
|
26,900 | 10.65 | 11.26 | 10.65 | 100 | 0 | 0.0 |
31/10/2022 |
10.65
|
4,900 | 11.26 | 11.26 | 10.65 | 0 | 0 | -0.1 |
28/10/2022 |
11.26
|
6,000 | 11.21 | 11.26 | 11.21 | 0 | 0 | -0.1 |
27/10/2022 |
11.21
|
37,400 | 10.84 | 11.21 | 10.46 | 0 | 0 | 0 |
26/10/2022 |
10.84
|
108,000 | 10.84 | 10.93 | 10.37 | 0 | 0 | 0 |
25/10/2022 |
10.84
|
53,900 | 11.54 | 11.54 | 10.74 | 0 | 12,000 | -0.1 |
24/10/2022 |
11.54
|
79,100 | 12.39 | 12.39 | 11.54 | 4,200 | 0 | 0.1 |
21/10/2022 |
12.39
|
24,700 | 12.91 | 12.91 | 12.34 | 100 | 0 | 0.0 |
20/10/2022 |
12.91
|
14,600 | 12.72 | 13.00 | 12.34 | 0 | 0 | 0 |
19/10/2022 |
12.72
|
29,600 | 13.38 | 13.38 | 12.53 | 0 | 0 | 0 |
18/10/2022 |
13.38
|
6,700 | 13.29 | 13.38 | 13.24 | 0 | 0 | 0.0 |
17/10/2022 |
13.29
|
11,000 | 13.38 | 13.38 | 13.15 | 0 | 0 | 0.0 |
14/10/2022 |
13.38
|
18,000 | 13.29 | 13.38 | 13.05 | 0 | 0 | 0.0 |
13/10/2022 |
13.29
|
8,900 | 13.15 | 13.29 | 13.10 | 0 | 0 | 0.0 |
12/10/2022 |
13.15
|
7,600 | 13.05 | 13.19 | 13.05 | 0 | 0 | 0.0 |
11/10/2022 |
13.05
|
30,100 | 13.05 | 13.29 | 13.00 | 0 | 0 | 0.0 |
10/10/2022 |
13.05
|
9,500 | 12.82 | 13.10 | 12.34 | 1,000 | 7 | 0.0 |
07/10/2022 |
12.82
|
15,700 | 12.82 | 13.00 | 12.53 | 0 | 0 | 0.0 |
06/10/2022 |
12.82
|
30,100 | 13.10 | 13.19 | 12.82 | 0 | 0 | 0.0 |
05/10/2022 |
13.10
|
2,200 | 13.10 | 13.15 | 13.10 | 100 | 0 | 0.0 |
04/10/2022 |
13.10
|
16,300 | 13.00 | 13.62 | 12.86 | 0 | 0 | 0.1 |
03/10/2022 |
13.00
|
46,300 | 13.62 | 13.62 | 13.00 | 10,000 | 5,700 | 0.1 |
30/09/2022 |
13.62
|
44,200 | 13.62 | 13.62 | 12.72 | 4,000 | 0 | 0.1 |
29/09/2022 |
13.62
|
10,400 | 13.66 | 13.66 | 13.43 | 4,200 | 0 | 0.1 |
28/09/2022 |
13.66
|
54,300 | 13.66 | 13.85 | 13.19 | 3,000 | 13,000 | -0.1 |
27/09/2022 |
13.66
|
5,600 | 13.66 | 13.71 | 13.57 | 0 | 0 | -0.1 |
26/09/2022 |
13.66
|
35,100 | 13.95 | 13.95 | 13.62 | 0 | 10,000 | -0.1 |
23/09/2022 |
13.95
|
44,800 | 13.90 | 13.99 | 13.71 | 0 | 40 | -0.0 |
22/09/2022 |
13.90
|
13,900 | 13.95 | 13.95 | 13.66 | 0 | 0 | 0.1 |