Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.10 | -0.83% | 6,100 | 200 | 0.0 |
11
12.70
11.90
|
2 tháng
(2024-09-09) |
-0.10 | -0.83% | 25,800 | 5,700 | 0.1 |
11
12.70
11.90
|
3 tháng
(2024-08-12) |
-0.80 | -6.30% | 31,900 | 5,700 | 0.1 |
11
12.70
11.90
|
6 tháng
(2024-05-13) |
-0.60 | -4.80% | 116,200 | 8,501 | 0.1 |
10.50
13.80
11.90
|
12 tháng
(2023-11-14) |
-0.80 | -6.30% | 668,600 | 74,980,701 | 1,262.9 |
10.50
15.80
11.90
|
24 tháng
(2022-11-21) |
3.40 | 40% | 1,897,558 | 75,042,301 | 1,263.6 |
7.30
15.80
11.90
|
36 tháng
(2021-11-24) |
-4.50 | -27.44% | 3,813,926 | 75,090,101 | 1,264.1 |
7.30
16.50
11.90
|
60 tháng
(2021-03-10) |
-3.20 | -21.19% | 5,926,161 | 75,105,501 | 1,264.3 |
7.30
18.60
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
07/04/2022 |
14.30
|
11,606 | 15 | 15 | 14.30 | 0 | 0 | 0 |
06/04/2022 |
15
|
10,692 | 14.80 | 15 | 15 | 0 | 0 | 0 |
05/04/2022 |
14.80
|
7,400 | 15 | 15.70 | 14.80 | 0 | 0 | 0 |
04/04/2022 |
15
|
8,995 | 15 | 15 | 14.50 | 0 | 0 | 0 |
01/04/2022 |
15
|
19,103 | 14.60 | 15.10 | 14.20 | 100 | 0 | 0.0 |
31/03/2022 |
14.60
|
4,428 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
30/03/2022 |
14.50
|
7,200 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
29/03/2022 |
14.80
|
18,815 | 14.60 | 15.20 | 14.80 | 0 | 0 | 0 |
28/03/2022 |
14.60
|
20,063 | 15.30 | 15.30 | 14.50 | 0 | 0 | 0 |
25/03/2022 |
15.30
|
15,293 | 15.30 | 15.30 | 15.20 | 0 | 4,100 | -0.1 |
24/03/2022 |
15.30
|
23,415 | 15.60 | 15.60 | 15.20 | 0 | 0 | 0 |
23/03/2022 |
15.60
|
42,712 | 15.10 | 15.70 | 15.10 | 500 | 0 | 0.0 |
22/03/2022 |
15.10
|
21,301 | 15 | 15.30 | 14.90 | 600 | 0 | 0.0 |
21/03/2022 |
15
|
58,440 | 14.50 | 15.50 | 14.10 | 0 | 0 | 0 |
18/03/2022 |
14.50
|
13,231 | 13.90 | 14.60 | 14.10 | 0 | 0 | 0 |
17/03/2022 |
13.90
|
9,230 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
16/03/2022 |
14
|
4,023 | 13.90 | 14.20 | 13.90 | 0 | 0 | 0 |
15/03/2022 |
13.90
|
7,287 | 14.10 | 14.20 | 13.70 | 0 | 0 | 0 |
14/03/2022 |
14.10
|
10,685 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 |
11/03/2022 |
14.30
|
5,836 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
10/03/2022 |
14.30
|
6,158 | 14.30 | 14.50 | 14.20 | 0 | 0 | 0 |
09/03/2022 |
14.30
|
5,236 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
08/03/2022 |
14.20
|
8,240 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
07/03/2022 |
14.50
|
8,500 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 |
04/03/2022 |
14.40
|
3,820 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
03/03/2022 |
14.50
|
12,595 | 14.10 | 14.60 | 14.10 | 0 | 0 | 0 |
02/03/2022 |
14.10
|
4,400 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
01/03/2022 |
14.50
|
10,040 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
28/02/2022 |
14.60
|
27,188 | 14.20 | 15 | 14.30 | 0 | 0 | 0 |
25/02/2022 |
14.20
|
13,000 | 14.10 | 14.80 | 14.10 | 0 | 0 | 0 |
24/02/2022 |
14.10
|
9,750 | 14 | 14.10 | 14 | 1,800 | 0 | 0.0 |
23/02/2022 |
14
|
9,451 | 14.20 | 14.30 | 14 | 200 | 0 | 0.0 |
22/02/2022 |
14.20
|
6,901 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
21/02/2022 |
14.60
|
9,370 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
18/02/2022 |
14.70
|
4,330 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
17/02/2022 |
14.40
|
8,900 | 14.20 | 14.60 | 14.20 | 0 | 0 | 0 |
16/02/2022 |
14.20
|
5,503 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
15/02/2022 |
14.20
|
6,700 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
14/02/2022 |
14.20
|
6,000 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
11/02/2022 |
14.10
|
3,360 | 14.90 | 14.90 | 14.10 | 0 | 0 | 0 |
10/02/2022 |
14.90
|
1,402 | 14.80 | 14.90 | 14.40 | 0 | 0 | 0 |
09/02/2022 |
14.80
|
11,130 | 14.60 | 15 | 14 | 0 | 0 | 0 |
08/02/2022 |
14.60
|
14,100 | 14.40 | 14.60 | 14.20 | 0 | 0 | 0 |
07/02/2022 |
14.40
|
5,382 | 14.10 | 14.40 | 13.90 | 0 | 0 | 0 |
28/01/2022 |
14.10
|
3,000 | 14 | 15.10 | 14.10 | 0 | 0 | 0 |
27/01/2022 |
14
|
6,900 | 13.70 | 14.20 | 14 | 0 | 0 | 0 |
26/01/2022 |
13.70
|
2,046 | 13.80 | 14.40 | 13.70 | 0 | 0 | 0 |
25/01/2022 |
13.80
|
2,750 | 14 | 14 | 13.80 | 0 | 0 | 0 |
24/01/2022 |
14
|
2,240 | 13.90 | 14 | 13.50 | 0 | 0 | 0 |
21/01/2022 |
13.90
|
4,970 | 14 | 14 | 13.30 | 0 | 0 | 0 |
20/01/2022 |
14
|
2,100 | 13.50 | 14.10 | 13.60 | 0 | 0 | 0 |
19/01/2022 |
13.50
|
5,706 | 13.40 | 13.80 | 13.50 | 0 | 0 | 0 |
18/01/2022 |
13.40
|
5,600 | 14 | 14.10 | 13.40 | 0 | 0 | 0 |
17/01/2022 |
14
|
8,400 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
14/01/2022 |
14.20
|
13,900 | 14.10 | 14.40 | 13.80 | 0 | 0 | 0 |
13/01/2022 |
14.10
|
19,415 | 14.60 | 14.80 | 14 | 0 | 0 | 0 |
12/01/2022 |
14.60
|
3,340 | 14.80 | 15 | 14.40 | 0 | 0 | 0 |
11/01/2022 |
14.80
|
5,054 | 15 | 15.50 | 14.80 | 0 | 0 | 0 |
10/01/2022 |
15
|
11,856 | 15 | 15.30 | 15 | 0 | 0 | 0 |
07/01/2022 |
15
|
10,681 | 15.30 | 15.40 | 15 | 0 | 0 | 0 |
06/01/2022 |
15.30
|
8,068 | 15.50 | 15.60 | 15 | 0 | 0 | 0 |
05/01/2022 |
15.50
|
8,155 | 15.70 | 15.90 | 15 | 0 | 0 | 0 |
04/01/2022 |
15.70
|
10,491 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 |
31/12/2021 |
15.80
|
10,200 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |