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) |
0.70 | 5.30% | 8,100 | 0 | 0 |
12.60
13.90
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-24) |
-0.60 | -4.14% | 92,800 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-26) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-10-03) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-06) |
0.50 | 3.73% | 5,923,600 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-17) |
0 | 0% | 7,939,410 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2021 |
16.60
|
5,600 | 16.60 | 16.60 | 16.55 | 0 | 0 | 0 |
16/11/2021 |
16.60
|
28,800 | 16 | 16.60 | 16 | 0 | 0 | 0 |
15/11/2021 |
16
|
13,700 | 15.50 | 16.40 | 15.60 | 0 | 0 | 0 |
12/11/2021 |
15.50
|
13,400 | 16.20 | 16.50 | 15.30 | 0 | 0 | 0 |
11/11/2021 |
16.20
|
40,500 | 15.35 | 16.40 | 15.35 | 0 | 0 | 0 |
10/11/2021 |
15.35
|
17,200 | 15.75 | 15.75 | 15.20 | 0 | 0 | 0 |
09/11/2021 |
15.75
|
30,600 | 15.60 | 15.85 | 15.15 | 0 | 0 | 0 |
08/11/2021 |
15.60
|
12,300 | 15.50 | 16 | 15.50 | 0 | 0 | 0 |
05/11/2021 |
15.50
|
44,800 | 15.20 | 15.60 | 15 | 0 | 0 | 0 |
04/11/2021 |
15.20
|
19,900 | 15.40 | 15.65 | 15 | 0 | 0 | 0 |
03/11/2021 |
15.40
|
45,000 | 14.65 | 15.65 | 14.65 | 0 | 300 | -0.0 |
02/11/2021 |
14.65
|
12,500 | 14.30 | 14.80 | 14.30 | 0 | 0 | 0 |
01/11/2021 |
14.30
|
23,800 | 14.70 | 15 | 14.30 | 0 | 0 | 0 |
29/10/2021 |
14.70
|
15,200 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
28/10/2021 |
15.10
|
28,700 | 14.50 | 15.10 | 14.60 | 0 | 0 | 0 |
27/10/2021 |
14.50
|
31,300 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
26/10/2021 |
14.50
|
19,200 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
25/10/2021 |
14.50
|
17,400 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
22/10/2021 |
14.50
|
9,400 | 14.50 | 14.55 | 14.30 | 0 | 0 | 0 |
21/10/2021 |
14.50
|
28,600 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 |
20/10/2021 |
14.10
|
14,900 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 |
19/10/2021 |
14.10
|
34,000 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
18/10/2021 |
14.50
|
29,900 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
15/10/2021 |
14.50
|
32,300 | 14 | 14.95 | 14 | 0 | 0 | 0 |
14/10/2021 |
14
|
23,700 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
13/10/2021 |
14.10
|
5,300 | 14 | 14.10 | 13.80 | 0 | 0 | 0 |
12/10/2021 |
14
|
16,600 | 14 | 14.10 | 13.80 | 0 | 0 | 0 |
11/10/2021 |
14
|
10,000 | 13.85 | 14.50 | 13.60 | 0 | 0 | 0 |
08/10/2021 |
13.85
|
11,300 | 13.45 | 13.85 | 13.20 | 0 | 0 | 0 |
07/10/2021 |
13.45
|
8,000 | 13.40 | 13.45 | 13 | 0 | 0 | 0 |
06/10/2021 |
13.40
|
40,800 | 13 | 13.40 | 12.90 | 0 | 0 | 0 |
05/10/2021 |
13
|
6,200 | 13 | 13.40 | 12.60 | 0 | 0 | 0 |
04/10/2021 |
13
|
13,500 | 12.70 | 13.25 | 13 | 0 | 0 | 0 |
01/10/2021 |
12.70
|
73,100 | 13.40 | 13.60 | 12.50 | 800 | 800 | -0.0 |
30/09/2021 |
13.40
|
15,800 | 13.40 | 14.20 | 12.80 | 0 | 0 | 0 |
29/09/2021 |
13.40
|
26,700 | 14.35 | 14.35 | 13.35 | 0 | 500 | -0.0 |
28/09/2021 |
14.35
|
18,600 | 15.40 | 15.40 | 14.35 | 0 | 0 | 0 |
27/09/2021 |
15.40
|
77,100 | 14.45 | 15.45 | 13.45 | 0 | 400 | -0.0 |
24/09/2021 |
14.45
|
60,600 | 13.55 | 14.45 | 14.45 | 0 | 0 | 0 |
23/09/2021 |
13.55
|
44,600 | 12.70 | 13.55 | 12.50 | 0 | 0 | 0 |
22/09/2021 |
12.70
|
28,300 | 12.60 | 13.45 | 12.40 | 0 | 0 | 0 |
21/09/2021 |
12.60
|
36,400 | 13 | 13.30 | 12.20 | 0 | 0 | 0 |
20/09/2021 |
13
|
22,400 | 13.65 | 14.20 | 13 | 0 | 0 | 0 |
17/09/2021 |
13.65
|
61,400 | 14.65 | 15.65 | 13.65 | 0 | 0 | 0 |
16/09/2021 |
14.65
|
106,000 | 13.70 | 14.65 | 14.60 | 0 | 0 | 0 |
15/09/2021 |
13.70
|
51,700 | 12.85 | 13.70 | 13.65 | 0 | 0 | 0 |
14/09/2021 |
12.85
|
16,300 | 12.05 | 12.85 | 12.85 | 0 | 0 | 0 |
13/09/2021 |
12.05
|
17,400 | 11.30 | 12.05 | 12.05 | 0 | 0 | 0 |
10/09/2021 |
11.30
|
1,300 | 11.20 | 11.80 | 11.30 | 500 | 0 | 0.0 |
09/09/2021 |
11.20
|
200 | 11.80 | 11.80 | 11.20 | 0 | 0 | 0 |
08/09/2021 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
07/09/2021 |
11.80
|
400 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
06/09/2021 |
11.80
|
1,000 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 |
01/09/2021 |
11.80
|
1,400 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 |
31/08/2021 |
11.80
|
800 | 11.85 | 11.85 | 11.80 | 0 | 0 | 0 |
30/08/2021 |
11.85
|
3,700 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
27/08/2021 |
11.90
|
1,200 | 11.30 | 11.95 | 11.20 | 0 | 0 | 0 |
26/08/2021 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
25/08/2021 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
24/08/2021 |
11.30
|
2,700 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
23/08/2021 |
11.30
|
1,400 | 11.30 | 11.35 | 11.30 | 0 | 0 | 0 |
20/08/2021 |
11.30
|
2,200 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
19/08/2021 |
11.40
|
700 | 11.45 | 11.45 | 11.30 | 0 | 0 | 0 |
18/08/2021 |
11.45
|
3,900 | 11.55 | 12.30 | 11.30 | 0 | 0 | 0 |
17/08/2021 |
11.55
|
300 | 11.70 | 11.70 | 11.55 | 0 | 0 | 0 |
16/08/2021 |
11.70
|
200 | 12.10 | 12.10 | 11.70 | 0 | 0 | 0 |
13/08/2021 |
12.10
|
3,100 | 12.10 | 12.65 | 12.10 | 0 | 0 | 0 |
12/08/2021 |
12.10
|
4,100 | 11.40 | 12.10 | 11.45 | 0 | 0 | 0 |
11/08/2021 |
11.40
|
2,300 | 11.05 | 11.50 | 11.05 | 0 | 0 | 0 |
10/08/2021 |
11.05
|
500 | 11 | 11.10 | 11.05 | 0 | 0 | 0 |
09/08/2021 |
11
|
2,600 | 11 | 11 | 11 | 0 | 0 | 0 |
06/08/2021 |
11
|
100 | 10.90 | 11 | 11 | 0 | 0 | 0 |
05/08/2021 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
04/08/2021 |
10.90
|
600 | 10.50 | 10.90 | 10.90 | 0 | 0 | 0 |
03/08/2021 |
10.50
|
200 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
02/08/2021 |
10.70
|
300 | 11.15 | 11.75 | 10.40 | 0 | 0 | 0 |
30/07/2021 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
29/07/2021 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
28/07/2021 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
27/07/2021 |
11.15
|
100 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
26/07/2021 |
11.15
|
100 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
23/07/2021 |
11.15
|
200 | 11.10 | 11.15 | 11.15 | 0 | 0 | 0 |
22/07/2021 |
11.10
|
400 | 10.80 | 11.10 | 11.10 | 0 | 0 | 0 |
21/07/2021 |
10.80
|
1,100 | 11.60 | 12.05 | 10.80 | 0 | 0 | 0 |
20/07/2021 |
11.60
|
300 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
19/07/2021 |
11.60
|
300 | 12.15 | 12.15 | 11.30 | 0 | 0 | 0 |
16/07/2021 |
12.15
|
500 | 11.45 | 12.15 | 12.15 | 0 | 0 | 0 |
15/07/2021 |
11.45
|
600 | 11.30 | 11.95 | 11.45 | 0 | 0 | 0 |
14/07/2021 |
11.30
|
1,000 | 11.25 | 11.40 | 11.30 | 0 | 0 | 0 |
13/07/2021 |
11.25
|
5,900 | 11.10 | 11.80 | 11.25 | 0 | 0 | 0 |
12/07/2021 |
11.10
|
2,700 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0 |
09/07/2021 |
11.90
|
1,600 | 12.70 | 12.70 | 11.90 | 0 | 0 | 0 |
08/07/2021 |
12.70
|
6,100 | 12.60 | 13.40 | 12.70 | 0 | 0 | 0 |
07/07/2021 |
12.60
|
3,000 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
06/07/2021 |
12.90
|
5,800 | 13.40 | 13.45 | 12.90 | 0 | 0 | 0 |
05/07/2021 |
13.40
|
100 | 12.60 | 13.40 | 13.40 | 0 | 0 | 0 |
02/07/2021 |
12.60
|
9,900 | 13.50 | 14 | 12.60 | 0 | 0 | 0 |
01/07/2021 |
13.50
|
20,700 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 |
30/06/2021 |
13.50
|
24,500 | 13.20 | 13.85 | 12.50 | 0 | 0 | 0 |
29/06/2021 |
13.20
|
11,900 | 13.25 | 13.30 | 13 | 0 | 0 | 0 |