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) |
7.70 | 35.65% | 406,600 | -500 | -0.0 |
21.60
30
29.30
|
2 tháng
(2024-09-09) |
10.80 | 58.38% | 555,000 | -27,200 | -0.6 |
18.30
30
29.30
|
3 tháng
(2024-08-12) |
11.10 | 60.99% | 596,300 | -27,000 | -0.6 |
17.55
30
29.30
|
6 tháng
(2024-05-13) |
15.26 | 108.68% | 1,381,800 | -28,200 | -0.6 |
13.60
30
29.30
|
12 tháng
(2023-11-14) |
18.19 | 163.64% | 2,349,000 | -148,380 | -2.2 |
9.23
30
29.30
|
24 tháng
(2022-11-21) |
17.91 | 157.32% | 2,701,600 | -1,073,280 | -3.4 |
9.23
30
29.30
|
36 tháng
(2021-11-24) |
15.12 | 106.68% | 3,162,300 | -1,006,810 | -1.2 |
9.23
30
29.30
|
60 tháng
(2019-12-05) |
19.64 | 203.43% | 4,641,060 | -1,171,030 | -3.9 |
6.95
30
29.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/08/2021 |
12.30
|
3,100 | 11.90 | 12.30 | 11.90 | 0 | 0 | 0 |
24/08/2021 |
11.90
|
5,100 | 11.90 | 11.94 | 11.90 | 3,000 | 0 | 0.1 |
23/08/2021 |
11.90
|
3,200 | 12.30 | 12.30 | 11.90 | 2,600 | 200 | 0.0 |
20/08/2021 |
12.30
|
2,000 | 12.04 | 12.30 | 12.04 | 100 | 100 | 0 |
19/08/2021 |
12.04
|
6,900 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
18/08/2021 |
12.04
|
5,200 | 11.70 | 12.04 | 11.74 | 0 | 0 | 0 |
17/08/2021 |
11.70
|
1,400 | 11.97 | 11.97 | 11.57 | 0 | 1,200 | -0.0 |
16/08/2021 |
11.97
|
4,300 | 11.97 | 12.04 | 11.84 | 300 | 0 | 0.0 |
13/08/2021 |
11.97
|
400 | 12.04 | 12.04 | 11.77 | 0 | 0 | 0 |
12/08/2021 |
12.04
|
11,400 | 12.04 | 12.04 | 12.04 | 11,400 | 0 | 0.2 |
11/08/2021 |
12.04
|
9,800 | 12.04 | 12.04 | 12.04 | 8,200 | 0 | 0.1 |
10/08/2021 |
12.04
|
1,100 | 12.04 | 12.04 | 12.04 | 0 | 100 | -0.0 |
09/08/2021 |
12.04
|
3,800 | 12.04 | 12.04 | 12.04 | 3,800 | 500 | 0.1 |
06/08/2021 |
12.04
|
33,600 | 11.64 | 12.17 | 12.00 | 28,700 | 100 | 0.5 |
05/08/2021 |
11.64
|
200 | 12.10 | 12.10 | 11.64 | 0 | 0 | 0 |
04/08/2021 |
12.10
|
14,300 | 11.37 | 12.10 | 11.70 | 0 | 100 | -0.0 |
03/08/2021 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
02/08/2021 |
11.37
|
2,800 | 11.27 | 11.70 | 11.37 | 100 | 0 | 0.0 |
30/07/2021 |
11.27
|
5,400 | 10.90 | 11.33 | 10.90 | 0 | 0 | 0 |
29/07/2021 |
10.90
|
1,000 | 10.87 | 10.90 | 10.90 | 0 | 0 | 0 |
28/07/2021 |
10.87
|
3,500 | 10.90 | 10.90 | 10.83 | 0 | 0 | 0 |
27/07/2021 |
10.90
|
1,300 | 11.03 | 11.30 | 10.90 | 0 | 0 | 0 |
26/07/2021 |
11.03
|
800 | 11.50 | 11.50 | 10.77 | 200 | 0 | 0.0 |
23/07/2021 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
22/07/2021 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
21/07/2021 |
11.50
|
600 | 11.23 | 11.50 | 10.70 | 0 | 100 | -0.0 |
20/07/2021 |
11.23
|
4,200 | 11.17 | 11.23 | 11.23 | 0 | 0 | 0 |
19/07/2021 |
11.17
|
3,000 | 11.37 | 11.37 | 11.17 | 2,000 | 200 | 0.0 |
16/07/2021 |
11.37
|
2,000 | 11.37 | 11.37 | 11.30 | 0 | 0 | 0 |
15/07/2021 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
14/07/2021 |
11.37
|
200 | 11.33 | 11.37 | 11.37 | 0 | 0 | 0 |
13/07/2021 |
11.33
|
100 | 11.40 | 11.40 | 11.33 | 100 | 0 | 0.0 |
12/07/2021 |
11.40
|
1,500 | 12.07 | 12.07 | 11.40 | 1,400 | 0 | 0.0 |
09/07/2021 |
12.07
|
0 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
08/07/2021 |
12.07
|
800 | 11.57 | 12.07 | 11.50 | 0 | 0 | 0 |
07/07/2021 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
06/07/2021 |
11.57
|
100 | 11.53 | 11.57 | 11.57 | 0 | 0 | 0 |
05/07/2021 |
11.53
|
6,500 | 12.04 | 12.04 | 11.20 | 300 | 5,900 | 0 |
02/07/2021 |
12.04
|
800 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
01/07/2021 |
12.04
|
4,000 | 11.97 | 12.04 | 11.70 | 0 | 1,100 | -0.0 |
30/06/2021 |
11.97
|
3,000 | 12.17 | 12.17 | 11.97 | 0 | 0 | 0 |
29/06/2021 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 |
28/06/2021 |
12.17
|
1,500 | 12.24 | 12.30 | 12.17 | 0 | 0 | 0 |
25/06/2021 |
12.24
|
3,000 | 11.90 | 12.24 | 11.90 | 0 | 0 | 0 |
24/06/2021 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
23/06/2021 |
11.90
|
4,200 | 11.77 | 11.90 | 11.67 | 200 | 0 | 0.0 |
22/06/2021 |
11.77
|
36,000 | 11.77 | 11.84 | 11.77 | 0 | 0 | 0 |
21/06/2021 |
11.77
|
100 | 11.70 | 11.77 | 11.77 | 0 | 0 | 0 |
18/06/2021 |
11.70
|
17,300 | 12.04 | 12.04 | 11.70 | 0 | 0 | 0 |
17/06/2021 |
12.04
|
800 | 11.94 | 12.04 | 11.17 | 0 | 0 | 0 |
16/06/2021 |
11.94
|
300 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
15/06/2021 |
11.94
|
4,600 | 12.04 | 12.04 | 11.90 | 0 | 0 | 0 |
14/06/2021 |
12.04
|
9,700 | 11.80 | 12.17 | 12.04 | 5,500 | 100 | 0.1 |
11/06/2021 |
11.80
|
3,900 | 11.03 | 11.80 | 11.77 | 0 | 0 | 0 |
10/06/2021 |
11.03
|
6,200 | 11.80 | 11.80 | 11.03 | 0 | 6,000 | -0.1 |
09/06/2021 |
11.80
|
3,700 | 11.80 | 11.80 | 11.80 | 200 | 0 | 0.0 |
08/06/2021 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
07/06/2021 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
04/06/2021 |
11.80
|
3,400 | 11.77 | 11.84 | 11.77 | 0 | 0 | 0 |
03/06/2021 |
11.77
|
1,500 | 11.97 | 12.04 | 11.77 | 200 | 1,000 | -0.0 |
02/06/2021 |
11.97
|
500 | 12.00 | 12.00 | 11.97 | 0 | 0 | 0 |
01/06/2021 |
12.00
|
1,500 | 12.04 | 12.04 | 11.94 | 0 | 0 | 0 |
31/05/2021 |
12.04
|
1,100 | 12.04 | 12.67 | 12.04 | 200 | 0 | 0.0 |
28/05/2021 |
12.04
|
5,600 | 11.77 | 12.04 | 12.04 | 0 | 0 | 0 |
27/05/2021 |
11.77
|
2,000 | 11.70 | 11.84 | 11.77 | 200 | 0 | 0.0 |
26/05/2021 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 100 | 0 | 0.0 |
25/05/2021 |
11.70
|
1,700 | 11.53 | 11.70 | 11.60 | 0 | 0 | 0 |
24/05/2021 |
11.53
|
5,400 | 11.70 | 12.04 | 11.50 | 0 | 0 | 0 |
21/05/2021 |
11.70
|
5,300 | 12.04 | 12.04 | 11.23 | 0 | 0 | 0 |
20/05/2021 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
19/05/2021 |
12.04
|
100 | 12.24 | 12.24 | 12.04 | 0 | 0 | 0 |
18/05/2021 |
12.24
|
200 | 11.84 | 12.27 | 12.24 | 0 | 0 | 0 |
17/05/2021 |
11.84
|
8,200 | 11.77 | 11.84 | 11.77 | 0 | 2,300 | -0.0 |
14/05/2021 |
11.77
|
300 | 11.57 | 12.30 | 11.77 | 0 | 0 | 0 |
13/05/2021 |
11.57
|
700 | 12.04 | 12.04 | 11.57 | 0 | 0 | 0 |
12/05/2021 |
12.04
|
20,100 | 12.44 | 12.44 | 12.04 | 0 | 20,000 | -0.4 |
11/05/2021 |
12.44
|
6,500 | 12.37 | 12.94 | 11.60 | 0 | 0 | 0 |
10/05/2021 |
12.37
|
200 | 12.57 | 12.57 | 12.37 | 0 | 100 | -0.0 |
07/05/2021 |
12.57
|
8,900 | 12.57 | 12.57 | 12.04 | 600 | 4,000 | -0.1 |
06/05/2021 |
12.57
|
2,900 | 12.71 | 12.71 | 11.94 | 0 | 100 | -0.0 |
05/05/2021 |
12.71
|
6,500 | 12.47 | 12.71 | 11.90 | 0 | 0 | 0 |
04/05/2021 |
12.47
|
1,500 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 |
29/04/2021 |
12.47
|
1,100 | 12.71 | 12.71 | 11.84 | 0 | 0 | 0 |
28/04/2021 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
27/04/2021 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
26/04/2021 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
23/04/2021 |
12.71
|
3,500 | 12.84 | 12.84 | 12.71 | 0 | 3,000 | -0.1 |
22/04/2021 |
12.84
|
3,100 | 12.24 | 12.84 | 12.17 | 0 | 0 | 0 |
20/04/2021 |
12.24
|
6,900 | 12.17 | 12.64 | 12.17 | 0 | 0 | 0 |
19/04/2021 |
12.17
|
8,300 | 12.04 | 12.37 | 12.04 | 500 | 3,600 | -0.1 |
16/04/2021 |
12.04
|
9,500 | 12.64 | 12.64 | 12.00 | 0 | 100 | -0.0 |
15/04/2021 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
14/04/2021 |
12.64
|
12,700 | 11.97 | 12.67 | 11.84 | 100 | 0 | 0.0 |
13/04/2021 |
11.97
|
14,700 | 12.10 | 12.17 | 11.97 | 0 | 0 | 0 |
12/04/2021 |
12.10
|
14,700 | 12.91 | 12.91 | 12.10 | 100 | 0 | 0.0 |
09/04/2021 |
12.91
|
100 | 12.71 | 12.91 | 12.91 | 100 | 0 | 0.0 |
08/04/2021 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 |
07/04/2021 |
12.71
|
11,000 | 12.07 | 12.71 | 12.10 | 0 | 4,200 | -0.1 |
06/04/2021 |
12.07
|
5,000 | 12.71 | 12.71 | 12.07 | 0 | 0 | 0 |
05/04/2021 |
12.71
|
4,200 | 12.10 | 12.71 | 12.64 | 200 | 0 | 0.0 |