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) |
28/06/2021 |
13.25
|
11,800 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 |
25/06/2021 |
13.30
|
1,900 | 13 | 13.30 | 12.50 | 0 | 0 | 0 |
24/06/2021 |
13
|
24,200 | 13 | 13.30 | 12.90 | 0 | 0 | 0 |
23/06/2021 |
13
|
6,700 | 13 | 13.60 | 13 | 0 | 0 | 0 |
22/06/2021 |
13
|
21,300 | 12.50 | 13.35 | 13 | 0 | 0 | 0 |
21/06/2021 |
12.50
|
57,400 | 12.90 | 13.80 | 12.50 | 0 | 0 | 0 |
18/06/2021 |
12.90
|
39,500 | 12.50 | 13.35 | 12.60 | 0 | 0 | 0 |
17/06/2021 |
12.50
|
4,400 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
16/06/2021 |
12.50
|
900 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
15/06/2021 |
12.50
|
5,600 | 12.45 | 12.50 | 12.45 | 0 | 0 | 0 |
14/06/2021 |
12.45
|
12,500 | 12.45 | 12.50 | 12.40 | 0 | 0 | 0 |
11/06/2021 |
12.45
|
4,500 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
10/06/2021 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
09/06/2021 |
12.45
|
1,700 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
08/06/2021 |
12.45
|
0 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
07/06/2021 |
12.45
|
2,200 | 11.70 | 12.45 | 11.65 | 0 | 0 | 0 |
04/06/2021 |
11.70
|
300 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 |
03/06/2021 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
02/06/2021 |
12.20
|
900 | 12.10 | 12.20 | 12.20 | 0 | 0 | 0 |
01/06/2021 |
12.10
|
2,500 | 12.05 | 12.10 | 12.10 | 0 | 0 | 0 |
31/05/2021 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
28/05/2021 |
12.05
|
2,300 | 12.05 | 12.05 | 11.30 | 0 | 0 | 0 |
27/05/2021 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
26/05/2021 |
12.05
|
100 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
25/05/2021 |
12.05
|
1,200 | 11.40 | 12.05 | 12.05 | 0 | 0 | 0 |
24/05/2021 |
11.40
|
2,200 | 12 | 12.50 | 11.40 | 0 | 0 | 0 |
21/05/2021 |
12
|
2,000 | 12 | 12 | 12 | 0 | 0 | 0 |
20/05/2021 |
12
|
2,000 | 12.05 | 12.05 | 12 | 0 | 0 | 0 |
19/05/2021 |
12.05
|
1,500 | 11.95 | 12.05 | 11.95 | 0 | 0 | 0 |
18/05/2021 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
17/05/2021 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
14/05/2021 |
11.95
|
500 | 11.25 | 12 | 11.95 | 0 | 0 | 0 |
13/05/2021 |
11.25
|
200 | 11.40 | 12.10 | 11.25 | 0 | 0 | 0 |
12/05/2021 |
11.40
|
600 | 11.95 | 11.95 | 11.40 | 0 | 0 | 0 |
11/05/2021 |
11.95
|
4,200 | 11.20 | 11.95 | 11.50 | 0 | 0 | 0 |
10/05/2021 |
11.20
|
400 | 11.75 | 11.75 | 11.20 | 0 | 0 | 0 |
07/05/2021 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
06/05/2021 |
11.75
|
300 | 12.40 | 12.40 | 11.75 | 0 | 0 | 0 |
05/05/2021 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
04/05/2021 |
12.40
|
300 | 12.50 | 12.50 | 11.80 | 0 | 0 | 0 |
29/04/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
28/04/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
27/04/2021 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
26/04/2021 |
12.50
|
100 | 12.20 | 12.50 | 12.50 | 0 | 0 | 0 |
23/04/2021 |
12.20
|
7,100 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
22/04/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
20/04/2021 |
12.50
|
4,700 | 12.10 | 12.50 | 11.40 | 0 | 0 | 0 |
19/04/2021 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
16/04/2021 |
12.10
|
2,500 | 12.95 | 12.95 | 12.10 | 0 | 0 | 0 |
15/04/2021 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 |
14/04/2021 |
12.95
|
500 | 12.50 | 12.95 | 12.50 | 0 | 0 | 0 |
13/04/2021 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
12/04/2021 |
12.50
|
4,900 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
09/04/2021 |
12.50
|
6,800 | 12.40 | 13 | 12.20 | 0 | 0 | 0 |
08/04/2021 |
12.40
|
1,000 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
07/04/2021 |
12.60
|
1,500 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
06/04/2021 |
12.60
|
600 | 13 | 13 | 12.60 | 0 | 0 | 0 |
05/04/2021 |
13
|
1,800 | 12.40 | 13 | 12.50 | 0 | 0 | 0 |
02/04/2021 |
12.40
|
1,200 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
01/04/2021 |
12.40
|
2,000 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
31/03/2021 |
12.50
|
5,200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
30/03/2021 |
12.50
|
5,400 | 12 | 12.50 | 12.40 | 300 | 0 | 0.0 |
29/03/2021 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
26/03/2021 |
12
|
2,500 | 12.40 | 12.40 | 11.70 | 0 | 0 | 0 |
25/03/2021 |
12.40
|
3,200 | 12.45 | 12.45 | 12 | 0 | 0 | 0 |
24/03/2021 |
12.45
|
1,900 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
23/03/2021 |
12.50
|
2,500 | 12.25 | 12.50 | 12.35 | 0 | 0 | 0 |
22/03/2021 |
12.25
|
2,100 | 12.40 | 12.40 | 12.25 | 0 | 1,700 | -0.0 |
19/03/2021 |
12.40
|
500 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
18/03/2021 |
12.40
|
1,000 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
17/03/2021 |
12.50
|
1,100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
16/03/2021 |
12.50
|
8,800 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
15/03/2021 |
12.40
|
1,900 | 12 | 12.65 | 12 | 0 | 0 | 0 |
12/03/2021 |
12
|
800 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
11/03/2021 |
12.30
|
1,800 | 12.30 | 12.30 | 12.25 | 0 | 0 | 0 |
10/03/2021 |
12.30
|
5,100 | 11.80 | 12.30 | 12 | 0 | 0 | 0 |
09/03/2021 |
11.80
|
2,000 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
08/03/2021 |
12.20
|
9,800 | 12.25 | 12.25 | 11.55 | 0 | 0 | 0 |
05/03/2021 |
12.25
|
500 | 12.30 | 12.30 | 11.55 | 0 | 0 | 0 |
04/03/2021 |
12.30
|
1,100 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
03/03/2021 |
12.30
|
11,500 | 11.95 | 12.30 | 11.95 | 0 | 0 | 0 |
02/03/2021 |
11.95
|
800 | 11.40 | 12.10 | 11.95 | 0 | 0 | 0 |
01/03/2021 |
11.40
|
3,900 | 12.05 | 12.05 | 11.30 | 0 | 0 | 0 |
26/02/2021 |
12.05
|
1,500 | 11.40 | 12.10 | 10.80 | 0 | 0 | 0 |
25/02/2021 |
11.40
|
2,200 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 |
24/02/2021 |
11.80
|
1,600 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
23/02/2021 |
11.80
|
600 | 12.55 | 12.55 | 11.80 | 0 | 0 | 0 |
22/02/2021 |
12.55
|
600 | 11.90 | 12.55 | 11.75 | 0 | 0 | 0 |
19/02/2021 |
11.90
|
1,000 | 12.35 | 12.35 | 11.90 | 0 | 0 | 0 |
18/02/2021 |
12.35
|
2,400 | 12.55 | 12.55 | 12 | 0 | 0 | 0 |
17/02/2021 |
12.55
|
100 | 12 | 12.55 | 12.55 | 0 | 0 | 0 |
09/02/2021 |
12
|
2,500 | 11.90 | 12 | 12 | 0 | 0 | 0 |
08/02/2021 |
11.90
|
1,300 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
05/02/2021 |
11.90
|
2,800 | 11.80 | 11.90 | 11.75 | 0 | 0 | 0 |
04/02/2021 |
11.80
|
600 | 11.40 | 11.80 | 11.80 | 0 | 0 | 0 |
03/02/2021 |
11.40
|
2,500 | 11.40 | 11.80 | 10.65 | 0 | 0 | 0 |
02/02/2021 |
11.40
|
1,600 | 11.90 | 12.40 | 11.40 | 0 | 0 | 0 |
01/02/2021 |
11.90
|
500 | 11.60 | 12.10 | 11.90 | 0 | 0 | 0 |
29/01/2021 |
11.60
|
500 | 11.50 | 11.85 | 10.80 | 0 | 0 | 0 |
28/01/2021 |
11.50
|
4,000 | 12.25 | 13 | 11.40 | 0 | 0 | 0 |