Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.15 | -1.26% | 7,822,400 | 0 | 0 |
11.40
12.15
11.80
|
2 tháng
(2024-07-22) |
-0.80 | -6.35% | 18,941,500 | -13 | -0.0 |
11.20
12.80
11.80
|
3 tháng
(2024-06-20) |
-1.75 | -12.92% | 41,453,800 | -10,247 | -0.1 |
11.20
14.10
11.80
|
6 tháng
(2024-03-22) |
0.92 | 8.42% | 95,552,100 | -10,491 | -0.1 |
9.66
14.10
11.80
|
12 tháng
(2023-09-25) |
0.78 | 7.05% | 173,648,600 | -141,194 | -1.5 |
9
14.10
11.80
|
24 tháng
(2022-09-29) |
3.46 | 41.46% | 382,837,200 | -212,286 | -5.0 |
4.15
14.10
11.80
|
36 tháng
(2021-10-04) |
-1.56 | -11.70% | 564,609,900 | -1,523,062 | -25.4 |
4.15
16.51
11.80
|
60 tháng
(2019-10-15) |
7.53 | 176.27% | 762,538,720 | -797,932 | -14.4 |
3.35
16.51
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
11.80
|
416,000 | 11.95 | 12.05 | 11.80 | 0 | 0 | 0 |
17/09/2024 |
11.90
|
201,300 | 11.80 | 11.95 | 11.65 | 0 | 0 | 0 |
16/09/2024 |
11.65
|
184,700 | 12 | 12 | 11.65 | 0 | 0 | 0 |
13/09/2024 |
11.90
|
392,200 | 11.80 | 12.15 | 11.70 | 0 | 0 | 0 |
12/09/2024 |
11.75
|
253,300 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
11/09/2024 |
11.40
|
230,600 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
10/09/2024 |
11.60
|
465,100 | 11.60 | 11.70 | 11.30 | 0 | 0 | 0 |
09/09/2024 |
11.60
|
184,500 | 11.60 | 11.75 | 11.55 | 0 | 0 | 0 |
06/09/2024 |
11.70
|
132,600 | 11.60 | 11.75 | 11.60 | 0 | 0 | 0 |
05/09/2024 |
11.70
|
448,600 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
04/09/2024 |
11.80
|
260,300 | 11.65 | 11.80 | 11.60 | 0 | 0 | 0 |
30/08/2024 |
11.85
|
281,700 | 11.95 | 12.05 | 11.85 | 0 | 0 | 0 |
29/08/2024 |
11.90
|
353,200 | 12 | 12.10 | 11.85 | 0 | 0 | 0 |
28/08/2024 |
12.10
|
619,900 | 12.15 | 12.30 | 11.95 | 0 | 0 | 0 |
27/08/2024 |
12
|
621,500 | 12.05 | 12.20 | 11.80 | 0 | 0 | 0 |
26/08/2024 |
11.80
|
537,600 | 12.10 | 12.15 | 11.80 | 0 | 0 | 0 |
23/08/2024 |
12.10
|
193,300 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
22/08/2024 |
12.15
|
619,900 | 12 | 12.40 | 12 | 0 | 0 | 0 |
21/08/2024 |
11.95
|
395,900 | 12.05 | 12.10 | 11.90 | 0 | 0 | 0 |
20/08/2024 |
12
|
530,000 | 11.95 | 12.05 | 11.75 | 0 | 0 | 0 |
19/08/2024 |
11.95
|
500,200 | 11.90 | 12.10 | 11.85 | 0 | 0 | 0 |
16/08/2024 |
11.85
|
486,100 | 11.60 | 11.85 | 11.60 | 0 | 0 | 0 |
15/08/2024 |
11.50
|
275,000 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
14/08/2024 |
11.90
|
639,900 | 11.65 | 12 | 11.65 | 0 | 0 | 0 |
13/08/2024 |
11.60
|
235,500 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
12/08/2024 |
11.60
|
231,500 | 11.60 | 11.65 | 11.50 | 0 | 0 | 0 |
09/08/2024 |
11.60
|
287,800 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
08/08/2024 |
11.50
|
327,800 | 11.60 | 11.65 | 11.30 | 0 | 0 | 0 |
07/08/2024 |
11.60
|
212,600 | 11.65 | 11.65 | 11.30 | 0 | 0 | 0 |
06/08/2024 |
11.50
|
552,800 | 11.25 | 11.65 | 11.20 | 0 | 13 | -0.0 |
05/08/2024 |
11.20
|
995,300 | 11.80 | 11.90 | 11.20 | 0 | 0 | 0 |
02/08/2024 |
12
|
821,400 | 11.85 | 12 | 11.20 | 0 | 0 | 0 |
01/08/2024 |
11.90
|
1,461,800 | 12.60 | 12.75 | 11.90 | 0 | 0 | 0 |
31/07/2024 |
12.75
|
542,300 | 12.75 | 12.95 | 12.60 | 0 | 0 | 0 |
30/07/2024 |
12.80
|
629,800 | 13 | 13.05 | 12.70 | 0 | 0 | 0 |
29/07/2024 |
12.75
|
491,800 | 12.60 | 12.80 | 12.55 | 0 | 0 | 0 |
26/07/2024 |
12.45
|
378,700 | 12.30 | 12.50 | 12.15 | 0 | 0 | 0 |
25/07/2024 |
12.30
|
297,000 | 12 | 12.30 | 12 | 0 | 0 | 0 |
24/07/2024 |
12.30
|
560,800 | 11.55 | 12.35 | 11.55 | 0 | 0 | 0 |
23/07/2024 |
11.80
|
884,600 | 12.60 | 12.80 | 11.80 | 0 | 0 | 0 |
22/07/2024 |
12.60
|
806,600 | 13.30 | 13.30 | 12.60 | 0 | 0 | 0 |
19/07/2024 |
13.20
|
633,800 | 13.30 | 13.50 | 12.95 | 0 | 0 | 0 |
18/07/2024 |
13.50
|
958,000 | 13.10 | 13.50 | 12.80 | 0 | 0 | 0 |
17/07/2024 |
13
|
1,238,800 | 13.85 | 13.90 | 12.95 | 0 | 0 | 0 |
16/07/2024 |
13.90
|
987,300 | 14 | 14.25 | 13.55 | 0 | 1,000 | -0.0 |
15/07/2024 |
13.65
|
628,600 | 13.25 | 13.90 | 13.25 | 0 | 0 | 0 |
12/07/2024 |
13.20
|
958,600 | 13.60 | 13.60 | 13.20 | 0 | 5 | -0.0 |
11/07/2024 |
13.60
|
1,123,100 | 14.20 | 14.20 | 13.35 | 0 | 0 | 0 |
10/07/2024 |
14.10
|
2,204,300 | 13.90 | 14.40 | 13.80 | 0 | 0 | 0 |
09/07/2024 |
13.65
|
1,584,700 | 13.35 | 13.90 | 13.20 | 0 | 0 | 0 |
08/07/2024 |
13.30
|
811,100 | 13.40 | 13.45 | 13 | 0 | 0 | 0 |
05/07/2024 |
13.30
|
535,500 | 13.05 | 13.40 | 12.80 | 0 | 4,600 | -0.1 |
04/07/2024 |
13.15
|
756,700 | 12.90 | 13.30 | 12.80 | 0 | 0 | 0 |
03/07/2024 |
12.80
|
583,600 | 12.70 | 12.95 | 12.70 | 0 | 0 | 0 |
02/07/2024 |
12.65
|
482,600 | 12.70 | 12.75 | 12.50 | 0 | 0 | 0 |
01/07/2024 |
12.70
|
379,600 | 12.70 | 12.70 | 12.45 | 0 | 0 | 0 |
28/06/2024 |
12.50
|
1,486,200 | 12.50 | 13.05 | 12.40 | 0 | 0 | 0 |
27/06/2024 |
12.20
|
367,400 | 12.30 | 12.35 | 12.15 | 0 | 0 | 0 |
26/06/2024 |
12.15
|
881,000 | 12.50 | 12.65 | 12.05 | 0 | 21 | -0.0 |
25/06/2024 |
12.30
|
926,500 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
24/06/2024 |
12.40
|
1,752,200 | 13.30 | 13.50 | 12.40 | 0 | 2 | -0.0 |
21/06/2024 |
13.30
|
918,100 | 13.60 | 13.70 | 13.30 | 0 | 4,584 | -0.1 |
20/06/2024 |
13.55
|
2,314,600 | 13.10 | 13.85 | 13.10 | 0 | 22 | -0.0 |
19/06/2024 |
13.10
|
706,900 | 12.95 | 13.15 | 12.90 | 0 | 0 | 0 |
18/06/2024 |
13.05
|
749,300 | 12.90 | 13.20 | 12.80 | 0 | 0 | 0 |
17/06/2024 |
12.80
|
616,400 | 12.80 | 12.95 | 12.70 | 0 | 0 | 0 |
14/06/2024 |
12.70
|
1,116,700 | 13.20 | 13.45 | 12.70 | 0 | 0 | 0 |
13/06/2024 |
13.20
|
452,300 | 13.55 | 13.55 | 13.20 | 0 | 0 | 0 |
12/06/2024 |
13.40
|
831,100 | 13 | 13.45 | 12.80 | 0 | 0 | 0 |
11/06/2024 |
13
|
1,107,500 | 13.20 | 13.30 | 12.60 | 0 | 0 | 0 |
10/06/2024 |
13.10
|
1,523,200 | 13.20 | 13.65 | 13.05 | 0 | 0 | 0 |
07/06/2024 |
13.20
|
933,100 | 13.40 | 13.45 | 13.10 | 0 | 0 | 0 |
06/06/2024 |
13.30
|
1,562,900 | 13.60 | 14 | 13 | 0 | 0 | 0 |
05/06/2024 |
13.45
|
2,249,700 | 12.85 | 13.45 | 12.65 | 0 | 0 | 0 |
04/06/2024 |
12.60
|
820,400 | 12.85 | 12.90 | 12.50 | 0 | 0 | 0 |
03/06/2024 |
12.70
|
919,000 | 12.60 | 13 | 12.35 | 0 | 0 | 0 |
31/05/2024 |
12.40
|
964,500 | 12.60 | 12.70 | 12.30 | 0 | 0 | 0 |
30/05/2024 |
12.50
|
1,475,600 | 12.40 | 12.55 | 12.05 | 0 | 0 | 0 |
29/05/2024 |
12.60
|
1,609,000 | 13.20 | 13.20 | 12.55 | 0 | 0 | 0 |
28/05/2024 |
13
|
1,369,200 | 12.95 | 13 | 12.55 | 0 | 0 | 0 |
27/05/2024 |
12.80
|
1,161,000 | 12.80 | 12.90 | 12.55 | 0 | 0 | 0 |
24/05/2024 |
12.55
|
2,885,700 | 12.70 | 13.55 | 12.40 | 0 | 0 | 0 |
23/05/2024 |
12.70
|
2,385,600 | 12.45 | 12.70 | 12.05 | 0 | 0 | 0 |
22/05/2024 |
12.45
|
4,032,600 | 11.90 | 12.45 | 11.85 | 0 | 0 | 0 |
21/05/2024 |
11.65
|
2,646,200 | 11.20 | 11.65 | 11.20 | 0 | 0 | 0 |
20/05/2024 |
10.90
|
439,200 | 10.80 | 10.95 | 10.75 | 0 | 244 | -0.0 |
17/05/2024 |
10.70
|
459,400 | 10.85 | 10.90 | 10.70 | 0 | 0 | 0 |
16/05/2024 |
10.85
|
330,100 | 10.85 | 10.95 | 10.75 | 0 | 0 | 0 |
15/05/2024 |
10.85
|
680,100 | 10.85 | 10.95 | 10.55 | 0 | 0 | 0 |
14/05/2024 |
10.85
|
360,000 | 10.85 | 11 | 10.75 | 0 | 0 | 0 |
13/05/2024 |
10.80
|
240,700 | 10.85 | 10.90 | 10.75 | 0 | 0 | 0 |
10/05/2024 |
10.85
|
387,800 | 10.90 | 10.90 | 10.65 | 0 | 0 | 0 |
09/05/2024 |
10.85
|
527,600 | 10.90 | 11.05 | 10.75 | 0 | 0 | 0 |
08/05/2024 |
10.90
|
360,100 | 10.90 | 10.95 | 10.70 | 0 | 0 | 0 |
07/05/2024 |
10.90
|
971,700 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
06/05/2024 |
10.75
|
424,500 | 10.70 | 10.75 | 10.65 | 0 | 0 | 0 |
03/05/2024 |
10.50
|
397,900 | 10.60 | 10.60 | 10.35 | 0 | 0 | 0 |
02/05/2024 |
10.55
|
387,000 | 10.50 | 10.55 | 10.30 | 0 | 0 | 0 |
26/04/2024 |
10.20
|
832,600 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
25/04/2024 |
9.84
|
295,100 | 9.93 | 9.93 | 9.80 | 0 | 0 | 0 |