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) |
-0.60 | -5% | 10,100 | 1,800 | 0.0 |
11
12.50
11.40
|
2 tháng
(2024-07-22) |
-0.60 | -5% | 34,000 | 4,600 | 0.1 |
10.50
12.90
11.40
|
3 tháng
(2024-06-21) |
-1.10 | -8.80% | 49,000 | 7,601 | 0.1 |
10.50
13.80
11.40
|
6 tháng
(2024-03-26) |
-1.60 | -12.31% | 136,500 | 12,801 | 0.2 |
10.50
13.80
11.40
|
12 tháng
(2023-09-25) |
1.70 | 17.53% | 808,700 | 74,990,201 | 1,263.0 |
9.10
15.80
11.40
|
24 tháng
(2022-09-30) |
1.40 | 14% | 1,981,103 | 75,046,901 | 1,263.6 |
7.30
15.80
11.40
|
36 tháng
(2021-10-05) |
-2.60 | -18.57% | 4,700,481 | 75,091,001 | 1,264.1 |
7.30
17.50
11.40
|
60 tháng
(2021-03-10) |
-3.70 | -24.50% | 5,905,961 | 75,101,601 | 1,264.3 |
7.30
18.60
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/08/2022 |
10.80
|
6,600 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
29/08/2022 |
11.20
|
2,001 | 11 | 11.20 | 11.10 | 0 | 0 | 0 |
26/08/2022 |
11
|
1,700 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
25/08/2022 |
11.20
|
1,000 | 10.80 | 11.20 | 11.10 | 0 | 0 | 0 |
24/08/2022 |
10.80
|
6,300 | 10.70 | 11 | 10.80 | 0 | 0 | 0 |
23/08/2022 |
10.70
|
400 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
22/08/2022 |
10.80
|
10,700 | 11 | 11 | 10.80 | 2,000 | 0 | 0.0 |
19/08/2022 |
11
|
1,000 | 11.20 | 11.20 | 11 | 400 | 0 | 0.0 |
18/08/2022 |
11.20
|
3,715 | 10.90 | 11.20 | 10.70 | 0 | 0 | 0 |
17/08/2022 |
10.90
|
1,900 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
16/08/2022 |
10.90
|
4,700 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
15/08/2022 |
11.10
|
2,562 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
12/08/2022 |
11.10
|
6,800 | 10.80 | 11.10 | 10.70 | 0 | 0 | 0 |
11/08/2022 |
10.80
|
4,394 | 10.70 | 11.40 | 10.80 | 3,500 | 0 | 0.0 |
10/08/2022 |
10.70
|
1,420 | 11 | 11 | 10.70 | 0 | 0 | 0 |
09/08/2022 |
11
|
3,201 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
08/08/2022 |
10.80
|
6,900 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
05/08/2022 |
10.70
|
330 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
04/08/2022 |
11.10
|
300 | 10.70 | 11.20 | 11.10 | 0 | 0 | 0 |
03/08/2022 |
10.70
|
6,295 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
02/08/2022 |
10.60
|
306 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
01/08/2022 |
10.60
|
3,315 | 10.70 | 10.90 | 10.30 | 0 | 0 | 0 |
29/07/2022 |
10.70
|
2,800 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
28/07/2022 |
10.90
|
600 | 10.90 | 10.90 | 10.90 | 400 | 0 | 0.0 |
27/07/2022 |
10.90
|
5,532 | 10.50 | 10.90 | 10.80 | 0 | 0 | 0 |
26/07/2022 |
10.50
|
3,202 | 10.40 | 10.50 | 10.50 | 0 | 0 | 0 |
25/07/2022 |
10.40
|
600 | 10.30 | 10.40 | 10.40 | 0 | 0 | 0 |
22/07/2022 |
10.30
|
9,183 | 10.70 | 10.90 | 10.30 | 0 | 0 | 0 |
21/07/2022 |
10.70
|
2,509 | 10.90 | 10.90 | 10.70 | 600 | 500 | 0.0 |
20/07/2022 |
10.90
|
803 | 10.80 | 10.90 | 10.90 | 0 | 0 | 0 |
19/07/2022 |
10.80
|
1,400 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 |
18/07/2022 |
10.40
|
404 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
15/07/2022 |
10.40
|
3,600 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
14/07/2022 |
10.40
|
1,507 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
13/07/2022 |
10.30
|
5,310 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
12/07/2022 |
10.70
|
729 | 10.50 | 10.70 | 10.70 | 0 | 0 | 0 |
11/07/2022 |
10.50
|
2,200 | 10.30 | 10.50 | 10.50 | 0 | 0 | 0 |
08/07/2022 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
07/07/2022 |
10.30
|
9,010 | 10.40 | 10.40 | 10.20 | 2,500 | 0 | 0.0 |
06/07/2022 |
10.40
|
300 | 11 | 11 | 10.40 | 0 | 0 | 0 |
05/07/2022 |
11
|
300 | 11 | 11 | 11 | 0 | 0 | 0 |
04/07/2022 |
11
|
500 | 11 | 11 | 11 | 100 | 0 | 0.0 |
01/07/2022 |
11
|
3,700 | 12 | 12 | 11 | 100 | 0 | 0.0 |
30/06/2022 |
12
|
8,225 | 10.90 | 12 | 11 | 0 | 0 | 0 |
29/06/2022 |
10.90
|
12,100 | 11 | 11 | 10.70 | 5,200 | 0 | 0.1 |
28/06/2022 |
11
|
4,400 | 10.90 | 11 | 10.80 | 2,000 | 0 | 0.0 |
27/06/2022 |
10.90
|
105 | 10.40 | 10.90 | 10.90 | 0 | 0 | 0 |
24/06/2022 |
10.40
|
8,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
23/06/2022 |
10.40
|
11,800 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
22/06/2022 |
10.40
|
5,201 | 10.40 | 11 | 10.30 | 0 | 0 | 0 |
21/06/2022 |
10.40
|
7,720 | 10.30 | 10.40 | 10.30 | 4,100 | 0 | 0.0 |
20/06/2022 |
10.30
|
8,847 | 10.90 | 11.10 | 10.30 | 1,500 | 0 | 0.0 |
17/06/2022 |
10.90
|
6,203 | 10.10 | 10.90 | 9.80 | 100 | 0 | 0.0 |
16/06/2022 |
10.10
|
1,300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
15/06/2022 |
10.10
|
10,101 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
14/06/2022 |
10.30
|
3,803 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
13/06/2022 |
10.30
|
2,506 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
10/06/2022 |
10.80
|
9,302 | 11.40 | 11.40 | 10.70 | 200 | 0 | 0.0 |
09/06/2022 |
11.40
|
3,005 | 11.30 | 11.40 | 11 | 0 | 0 | 0 |
08/06/2022 |
11.30
|
6,600 | 10.90 | 11.80 | 11.10 | 0 | 0 | 0 |
07/06/2022 |
10.90
|
5,600 | 10.60 | 11.40 | 10.80 | 0 | 0 | 0 |
06/06/2022 |
10.60
|
13,458 | 11.80 | 11.80 | 10.60 | 0 | 0 | 0 |
03/06/2022 |
11.80
|
17,801 | 11.70 | 12 | 11.50 | 700 | 0 | 0.0 |
02/06/2022 |
11.70
|
23,077 | 11.40 | 12 | 11.30 | 3,500 | 0 | 0.0 |
01/06/2022 |
11.40
|
17,866 | 10.90 | 12 | 10.90 | 300 | 0 | 0.0 |
31/05/2022 |
10.90
|
18,601 | 10.30 | 10.90 | 10.30 | 9,300 | 0 | 0.1 |
30/05/2022 |
10.30
|
9,600 | 10.70 | 10.70 | 10 | 800 | 0 | 0.0 |
27/05/2022 |
10.70
|
12,600 | 9.90 | 10.80 | 10.20 | 2,200 | 0 | 0.0 |
26/05/2022 |
9.90
|
15,527 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
25/05/2022 |
10.40
|
9,800 | 10 | 10.40 | 10 | 0 | 0 | 0 |
24/05/2022 |
10
|
20,500 | 10.40 | 10.50 | 9.80 | 0 | 0 | 0 |
23/05/2022 |
10.40
|
10,700 | 11 | 11 | 10.30 | 0 | 0 | 0 |
20/05/2022 |
11
|
26,343 | 10.90 | 11 | 10.80 | 100 | 0 | 0.0 |
19/05/2022 |
10.90
|
18,203 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
18/05/2022 |
11.10
|
20,520 | 11.40 | 11.50 | 10.90 | 0 | 0 | 0 |
17/05/2022 |
11.40
|
15,800 | 11.40 | 11.60 | 10.70 | 0 | 0 | 0 |
16/05/2022 |
11.40
|
19,251 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
13/05/2022 |
11.70
|
7,600 | 11.60 | 11.80 | 11 | 0 | 0 | 0 |
12/05/2022 |
11.60
|
15,808 | 12.40 | 12.40 | 11.60 | 0 | 0 | 0 |
11/05/2022 |
12.40
|
3,100 | 12 | 12.40 | 12 | 0 | 0 | 0 |
10/05/2022 |
12
|
17,316 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
09/05/2022 |
12.20
|
20,470 | 12.80 | 12.90 | 12.10 | 0 | 0 | 0 |
06/05/2022 |
12.80
|
15,807 | 13 | 13 | 12.70 | 0 | 0 | 0 |
05/05/2022 |
13
|
11,600 | 12.60 | 13 | 12.60 | 0 | 0 | 0 |
04/05/2022 |
12.60
|
10,800 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 |
29/04/2022 |
13.10
|
5,294 | 13 | 13.10 | 12.50 | 0 | 0 | 0 |
28/04/2022 |
13
|
1,900 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
27/04/2022 |
13.20
|
4,801 | 13 | 13.20 | 13 | 0 | 0 | 0 |
26/04/2022 |
13
|
835 | 13.20 | 13.20 | 12.50 | 0 | 0 | 0 |
25/04/2022 |
13.20
|
19,665 | 13 | 13.60 | 11.90 | 0 | 0 | 0 |
22/04/2022 |
13
|
6,000 | 13.10 | 13.60 | 13 | 0 | 0 | 0 |
21/04/2022 |
13.10
|
7,400 | 13.90 | 13.90 | 12.90 | 0 | 0 | 0 |
20/04/2022 |
13.90
|
11,300 | 14 | 14 | 13.80 | 0 | 0 | 0 |
19/04/2022 |
14
|
13,000 | 14.50 | 14.70 | 14 | 0 | 0 | 0 |
18/04/2022 |
14.50
|
15,400 | 14 | 14.50 | 13.80 | 0 | 0 | 0 |
15/04/2022 |
14
|
9,600 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
14/04/2022 |
13.90
|
10,967 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
13/04/2022 |
14
|
2,800 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
12/04/2022 |
14.30
|
6,900 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
08/04/2022 |
14.40
|
5,030 | 14.30 | 14.90 | 14.30 | 0 | 0 | 0 |