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) |
0.15 | 1.33% | 7,243,600 | -1,300 | -0.0 |
11.20
11.65
11.50
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.50
|
3 tháng
(2024-06-24) |
-0.75 | -6.17% | 40,129,300 | -1,300 | -0.0 |
10.35
12.50
11.50
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.50
|
12 tháng
(2023-09-26) |
0.75 | 7.04% | 138,867,000 | -1,400 | -0.0 |
8.31
12.60
11.50
|
24 tháng
(2022-10-03) |
0.35 | 3.17% | 308,377,600 | -26,295 | -0.5 |
5.54
14.55
11.50
|
36 tháng
(2021-10-06) |
-1.70 | -12.97% | 581,775,100 | -187,817 | -4.5 |
5.54
24.36
11.50
|
60 tháng
(2019-10-17) |
0.37 | 3.32% | 605,370,790 | -155,307 | -4.1 |
5.54
24.36
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
11.32
|
20,200 | 11.32 | 11.45 | 11.32 | 500 | 0 | 0 |
07/07/2021 |
11.32
|
79,900 | 11.61 | 11.61 | 11.16 | 0 | 0 | 0 |
06/07/2021 |
11.61
|
37,600 | 12.15 | 12.19 | 11.57 | 0 | 0 | 0 |
05/07/2021 |
12.15
|
39,700 | 12.40 | 12.40 | 12.07 | 0 | 0 | 0 |
02/07/2021 |
12.40
|
81,400 | 12.48 | 12.56 | 12.40 | 0 | 0 | 0 |
01/07/2021 |
12.48
|
74,000 | 12.19 | 12.48 | 12.07 | 0 | 0 | 0 |
30/06/2021 |
12.19
|
15,600 | 12.15 | 12.19 | 11.98 | 0 | 0 | 0 |
29/06/2021 |
12.15
|
38,200 | 12.07 | 12.31 | 12.11 | 0 | 0 | 0 |
28/06/2021 |
12.07
|
14,600 | 12.19 | 12.27 | 11.94 | 900 | 0 | 0.0 |
25/06/2021 |
12.19
|
26,500 | 12.02 | 12.19 | 11.90 | 400 | 0 | 0.0 |
24/06/2021 |
12.02
|
29,700 | 12.19 | 12.19 | 11.94 | 0 | 0 | 0 |
23/06/2021 |
12.19
|
80,200 | 12.36 | 12.48 | 12.07 | 0 | 0 | 0 |
22/06/2021 |
12.36
|
67,700 | 12.31 | 12.48 | 12.23 | 0 | 0 | 0 |
21/06/2021 |
12.31
|
33,800 | 12.36 | 12.40 | 12.15 | 0 | 400 | -0.0 |
18/06/2021 |
12.36
|
109,400 | 12.40 | 12.73 | 12.31 | 0 | 0 | 0 |
17/06/2021 |
12.40
|
217,000 | 11.61 | 12.40 | 11.69 | 0 | 0 | 0 |
16/06/2021 |
11.61
|
93,800 | 11.74 | 11.94 | 11.57 | 0 | 0 | 0 |
15/06/2021 |
11.74
|
45,400 | 11.65 | 11.74 | 11.57 | 0 | 0 | 0 |
14/06/2021 |
11.65
|
58,600 | 11.82 | 11.82 | 11.57 | 200 | 0 | 0.0 |
11/06/2021 |
11.82
|
16,700 | 11.49 | 11.82 | 11.32 | 0 | 0 | 0 |
10/06/2021 |
11.49
|
24,300 | 11.65 | 11.65 | 11.32 | 0 | 0 | 0 |
09/06/2021 |
11.65
|
44,500 | 11.57 | 11.65 | 11.32 | 0 | 0 | 0 |
08/06/2021 |
11.57
|
13,900 | 11.82 | 11.98 | 11.57 | 0 | 0 | 0 |
07/06/2021 |
11.82
|
27,400 | 12.07 | 12.07 | 11.69 | 0 | 100 | -0.0 |
04/06/2021 |
12.07
|
53,600 | 12.07 | 12.40 | 11.74 | 2,000 | 0 | 0.0 |
03/06/2021 |
12.07
|
71,400 | 12.40 | 12.40 | 11.98 | 0 | 0 | 0 |
02/06/2021 |
12.40
|
94,700 | 12.40 | 12.81 | 12.40 | 5,000 | 0 | 0.1 |
01/06/2021 |
12.40
|
123,600 | 11.74 | 12.48 | 11.82 | 6,200 | 0 | 0.1 |
31/05/2021 |
11.74
|
29,800 | 11.57 | 11.74 | 11.32 | 1,300 | 0 | 0.0 |
28/05/2021 |
11.57
|
33,600 | 11.49 | 11.65 | 11.40 | 500 | 0 | 0.0 |
27/05/2021 |
11.49
|
19,500 | 11.78 | 11.78 | 11.49 | 0 | 0 | 0 |
26/05/2021 |
11.78
|
16,400 | 11.90 | 12.31 | 11.65 | 0 | 0 | 0 |
25/05/2021 |
11.90
|
34,500 | 11.82 | 12.23 | 11.82 | 0 | 0 | 0 |
24/05/2021 |
11.82
|
23,000 | 11.57 | 12.07 | 11.57 | 0 | 0 | 0 |
21/05/2021 |
11.57
|
47,900 | 11.57 | 11.90 | 10.91 | 0 | 0 | 0 |
20/05/2021 |
11.57
|
28,000 | 11.82 | 11.82 | 11.16 | 0 | 0 | 0 |
19/05/2021 |
11.82
|
23,300 | 12.15 | 12.15 | 11.74 | 0 | 0 | 0 |
18/05/2021 |
12.15
|
21,900 | 12.56 | 12.56 | 12.07 | 0 | 0 | 0 |
17/05/2021 |
12.56
|
13,100 | 12.56 | 12.56 | 12.27 | 0 | 0 | 0 |
14/05/2021 |
12.56
|
44,200 | 12.60 | 12.64 | 12.23 | 0 | 0 | 0 |
13/05/2021 |
12.60
|
28,100 | 12.77 | 12.77 | 12.60 | 0 | 0 | 0 |
12/05/2021 |
12.77
|
15,000 | 12.85 | 13.10 | 12.73 | 0 | 0 | 0 |
11/05/2021 |
12.85
|
16,200 | 12.81 | 13.31 | 12.81 | 0 | 0 | 0 |
10/05/2021 |
12.81
|
20,500 | 12.98 | 12.98 | 12.60 | 0 | 2,300 | -0.0 |
07/05/2021 |
12.98
|
31,100 | 12.93 | 13.55 | 12.93 | 0 | 0 | 0 |
06/05/2021 |
12.93
|
50,800 | 12.89 | 13.06 | 12.89 | 0 | 0 | 0 |
05/05/2021 |
12.89
|
94,800 | 12.81 | 12.89 | 12.64 | 0 | 0 | 0 |
04/05/2021 |
12.81
|
11,400 | 12.89 | 12.89 | 12.48 | 0 | 0 | 0 |
29/04/2021 |
12.89
|
7,100 | 12.93 | 12.98 | 12.89 | 0 | 0 | 0 |
28/04/2021 |
12.93
|
11,800 | 12.89 | 13.22 | 12.89 | 0 | 0 | 0 |
27/04/2021 |
12.89
|
22,600 | 13.22 | 13.22 | 12.89 | 0 | 0 | 0 |
26/04/2021 |
13.22
|
68,000 | 13.14 | 13.39 | 12.48 | 0 | 0 | 0 |
23/04/2021 |
13.14
|
52,300 | 12.81 | 13.14 | 12.48 | 200 | 0 | 0.0 |
22/04/2021 |
12.81
|
47,000 | 13.26 | 13.43 | 12.81 | 0 | 600 | -0.0 |
20/04/2021 |
13.26
|
39,700 | 13.39 | 13.68 | 13.26 | 0 | 600 | -0.0 |
19/04/2021 |
13.39
|
27,700 | 13.39 | 13.47 | 13.26 | 0 | 0 | 0 |
16/04/2021 |
13.39
|
85,800 | 13.84 | 14.21 | 13.06 | 0 | 0 | 0 |
15/04/2021 |
13.84
|
69,200 | 14.13 | 14.83 | 13.84 | 0 | 0 | 0 |
14/04/2021 |
14.13
|
66,600 | 14.13 | 14.55 | 13.88 | 0 | 0 | 0 |
13/04/2021 |
14.13
|
52,900 | 14.63 | 14.75 | 14.05 | 0 | 0 | 0 |
12/04/2021 |
14.63
|
112,400 | 14.71 | 14.88 | 14.38 | 0 | 100 | -0.0 |
09/04/2021 |
14.71
|
83,600 | 14.21 | 14.75 | 14.30 | 0 | 0 | 0 |
08/04/2021 |
14.21
|
36,800 | 14.09 | 14.38 | 14.09 | 0 | 0 | 0 |
07/04/2021 |
14.09
|
30,000 | 14.05 | 14.42 | 14.05 | 0 | 800 | -0.0 |
06/04/2021 |
14.05
|
34,100 | 14.38 | 14.42 | 13.76 | 0 | 1,500 | -0.0 |
05/04/2021 |
14.38
|
42,500 | 14.55 | 14.59 | 14.38 | 0 | 0 | 0 |
02/04/2021 |
14.55
|
10,000 | 14.71 | 14.71 | 14.46 | 0 | 0 | 0 |
01/04/2021 |
14.71
|
97,800 | 14.38 | 14.83 | 14.42 | 0 | 0 | 0 |
31/03/2021 |
14.38
|
81,700 | 14.38 | 14.46 | 14.05 | 0 | 0 | 0 |
30/03/2021 |
14.38
|
40,800 | 14.30 | 14.42 | 14.09 | 0 | 0 | 0 |
29/03/2021 |
14.30
|
120,600 | 13.72 | 14.30 | 13.72 | 0 | 0 | 0 |
26/03/2021 |
13.72
|
29,600 | 14.21 | 14.21 | 13.64 | 0 | 0 | 0 |
25/03/2021 |
14.21
|
43,200 | 14.05 | 14.38 | 13.97 | 0 | 0 | 0 |
24/03/2021 |
14.05
|
100,700 | 14.59 | 14.59 | 13.97 | 0 | 0 | 0 |
23/03/2021 |
14.59
|
91,600 | 15.17 | 15.25 | 14.55 | 0 | 0 | 0 |
22/03/2021 |
15.17
|
128,900 | 15.12 | 15.45 | 15.17 | 21,900 | 0 | 0.4 |
19/03/2021 |
15.12
|
82,100 | 15.04 | 15.21 | 15.04 | 5,800 | 0 | 0.1 |
18/03/2021 |
15.04
|
78,900 | 14.88 | 15.12 | 14.79 | 24,200 | 0 | 0.4 |
17/03/2021 |
14.88
|
168,100 | 14.46 | 15.12 | 14.55 | 0 | 0 | 0 |
16/03/2021 |
14.46
|
72,200 | 14.38 | 14.50 | 14.21 | 0 | 0 | 0 |
15/03/2021 |
14.38
|
86,600 | 14.05 | 14.55 | 14.05 | 0 | 0 | 0 |
12/03/2021 |
14.05
|
62,900 | 13.88 | 14.21 | 13.88 | 0 | 0 | 0 |
11/03/2021 |
13.88
|
34,700 | 14.42 | 14.42 | 13.55 | 0 | 0 | 0 |
10/03/2021 |
14.42
|
42,300 | 14.71 | 14.88 | 14.05 | 0 | 0 | 0 |
09/03/2021 |
14.71
|
99,300 | 14.30 | 14.79 | 14.05 | 0 | 0 | 0 |
08/03/2021 |
14.30
|
124,000 | 13.80 | 14.38 | 13.88 | 0 | 0 | 0 |
05/03/2021 |
13.80
|
77,700 | 13.10 | 13.80 | 13.06 | 0 | 0 | 0 |
04/03/2021 |
13.10
|
110,000 | 13.22 | 13.31 | 12.89 | 0 | 0 | 0 |
03/03/2021 |
13.22
|
157,800 | 13.47 | 13.51 | 13.14 | 0 | 0 | 0 |
02/03/2021 |
13.47
|
45,700 | 13.39 | 13.55 | 13.39 | 0 | 0 | 0 |
01/03/2021 |
13.39
|
100,600 | 13.26 | 13.55 | 12.36 | 0 | 100 | -0.0 |
26/02/2021 |
13.26
|
42,300 | 13.55 | 13.55 | 13.22 | 0 | 0 | 0 |
25/02/2021 |
13.55
|
94,300 | 13.22 | 13.64 | 13.22 | 100 | 0 | 0.0 |
24/02/2021 |
13.22
|
44,700 | 13.88 | 14.13 | 13.22 | 0 | 0 | 0 |
23/02/2021 |
13.88
|
102,900 | 14.05 | 14.42 | 13.88 | 0 | 0 | 0 |
22/02/2021 |
14.05
|
83,000 | 13.72 | 14.38 | 13.72 | 0 | 0 | 0 |
19/02/2021 |
13.72
|
30,200 | 13.55 | 13.72 | 13.47 | 0 | 0 | 0 |
18/02/2021 |
13.55
|
42,900 | 14.05 | 14.05 | 13.55 | 0 | 0 | 0 |
17/02/2021 |
14.05
|
63,600 | 13.39 | 14.30 | 12.64 | 0 | 0 | 0 |
09/02/2021 |
13.39
|
55,200 | 13.60 | 13.76 | 13.39 | 0 | 0 | 0 |