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) |
0.60 | 5.08% | 54,000 | 13,400 | 0.2 |
11.80
12.50
12.40
|
2 tháng
(2024-07-22) |
0.90 | 7.83% | 110,900 | 18,800 | 0.2 |
11.50
12.50
12.40
|
3 tháng
(2024-06-20) |
0.20 | 1.64% | 166,900 | 36,500 | 0.4 |
11.50
12.50
12.40
|
6 tháng
(2024-03-22) |
1.90 | 18.10% | 558,500 | 88,600 | 1.0 |
10.50
12.50
12.40
|
12 tháng
(2023-09-25) |
1.21 | 10.78% | 1,234,500 | -48,900 | -0.4 |
10.20
12.50
12.40
|
24 tháng
(2022-09-29) |
1.38 | 12.56% | 1,594,756 | 102,500 | 1.4 |
8.81
12.50
12.40
|
36 tháng
(2021-10-04) |
2.07 | 20% | 5,722,806 | 909,200 | 12.1 |
8.81
12.50
12.40
|
60 tháng
(2019-10-15) |
7.75 | 166.47% | 14,041,271 | -1,082,160 | -6.5 |
3.74
12.50
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
12.40
|
10,000 | 12.50 | 12.50 | 12.40 | 7,800 | 0 | 0.1 |
17/09/2024 |
12.50
|
5,500 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
16/09/2024 |
12.40
|
1,300 | 12.20 | 12.40 | 12.20 | 100 | 0 | 0.0 |
13/09/2024 |
12.20
|
5,200 | 12.10 | 12.20 | 12.10 | 2,000 | 0 | 0.0 |
12/09/2024 |
12.20
|
2,000 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
11/09/2024 |
12.20
|
20,700 | 12 | 12.20 | 12 | 5,800 | 0 | 0.1 |
10/09/2024 |
12.10
|
1,400 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
09/09/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
06/09/2024 |
12
|
2,900 | 11.90 | 12 | 11.90 | 1,800 | 0 | 0.0 |
05/09/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
04/09/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
30/08/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
29/08/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
28/08/2024 |
12
|
1,900 | 12 | 12 | 12 | 0 | 1,100 | -0.0 |
27/08/2024 |
12
|
600 | 12 | 12 | 12 | 0 | 0 | 0 |
26/08/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
23/08/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
22/08/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
21/08/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
20/08/2024 |
11.90
|
700 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
19/08/2024 |
11.80
|
1,600 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
16/08/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
15/08/2024 |
11.70
|
600 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
14/08/2024 |
11.60
|
3,200 | 11.60 | 11.60 | 11.60 | 2,000 | 0 | 0.0 |
13/08/2024 |
11.50
|
1,600 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
12/08/2024 |
11.80
|
300 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
09/08/2024 |
11.80
|
1,500 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
08/08/2024 |
11.70
|
1,500 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
07/08/2024 |
11.90
|
500 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
06/08/2024 |
12
|
4,400 | 11.60 | 12 | 11.40 | 600 | 0 | 0.0 |
05/08/2024 |
11.90
|
4,700 | 12 | 12 | 11.40 | 0 | 0 | 0 |
02/08/2024 |
11.80
|
2,100 | 12 | 12 | 11.70 | 700 | 0 | 0.0 |
01/08/2024 |
11.70
|
10,400 | 11.70 | 12.20 | 11.60 | 0 | 0 | 0 |
31/07/2024 |
11.70
|
200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
30/07/2024 |
11.60
|
1,000 | 11.90 | 11.90 | 11.60 | 0 | 0 | 0 |
29/07/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
26/07/2024 |
11.90
|
5,200 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
25/07/2024 |
11.90
|
600 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
24/07/2024 |
12
|
5,800 | 11.60 | 12 | 11.60 | 100 | 0 | 0.0 |
23/07/2024 |
11.80
|
6,400 | 11.60 | 11.80 | 11.60 | 2,000 | 0 | 0.0 |
22/07/2024 |
11.50
|
6,900 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
19/07/2024 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
18/07/2024 |
12
|
13,100 | 11.70 | 12.10 | 10.70 | 900 | 0 | 0.0 |
17/07/2024 |
11.70
|
3,700 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
16/07/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
15/07/2024 |
11.70
|
1,300 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 |
12/07/2024 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
11/07/2024 |
12.10
|
2,000 | 12.10 | 12.10 | 12.10 | 600 | 0 | 0.0 |
10/07/2024 |
12.10
|
14,800 | 12 | 12.30 | 12 | 6,700 | 0 | 0.1 |
09/07/2024 |
12
|
2,000 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
08/07/2024 |
12
|
800 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
05/07/2024 |
12
|
400 | 12 | 12 | 12 | 0 | 0 | 0 |
04/07/2024 |
12
|
500 | 12 | 12 | 12 | 0 | 0 | 0 |
03/07/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
02/07/2024 |
12
|
500 | 12 | 12 | 12 | 0 | 0 | 0 |
01/07/2024 |
12
|
500 | 12 | 12 | 12 | 0 | 0 | 0 |
28/06/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
27/06/2024 |
12.10
|
900 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
26/06/2024 |
12
|
700 | 12 | 12.10 | 12 | 0 | 0 | 0 |
25/06/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
24/06/2024 |
12
|
4,000 | 12 | 12 | 12 | 1,000 | 0 | 0.0 |
21/06/2024 |
12
|
10,600 | 11.80 | 12.20 | 11.80 | 8,500 | 0 | 0.1 |
20/06/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
19/06/2024 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
18/06/2024 |
12.20
|
9,000 | 11.60 | 12.20 | 11.60 | 2,700 | 0 | 0.0 |
17/06/2024 |
11.80
|
8,900 | 11.80 | 11.80 | 11.80 | 4,900 | 0 | 0.1 |
14/06/2024 |
11.80
|
1,800 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 |
13/06/2024 |
11.90
|
12,300 | 11.50 | 12 | 11.40 | 5,900 | 0 | 0.1 |
12/06/2024 |
11.60
|
13,100 | 11.40 | 11.70 | 11.40 | 3,000 | 0 | 0.0 |
11/06/2024 |
11.40
|
1,500 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 |
10/06/2024 |
11.80
|
12,200 | 11.50 | 11.80 | 11.40 | 0 | 0 | 0 |
07/06/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
06/06/2024 |
11.60
|
300 | 11.40 | 11.60 | 11.40 | 0 | 0 | 0 |
05/06/2024 |
11.60
|
10,900 | 11.60 | 11.70 | 11.60 | 7,000 | 0 | 0.1 |
04/06/2024 |
11.60
|
32,500 | 11.40 | 11.60 | 11.40 | 15,000 | 0 | 0.2 |
03/06/2024 |
11.40
|
14,900 | 11.30 | 11.40 | 11.30 | 13,600 | 0 | 0.2 |
31/05/2024 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
30/05/2024 |
11.40
|
4,200 | 11 | 11.40 | 10.80 | 2,000 | 0 | 0.0 |
29/05/2024 |
10.90
|
23,500 | 10.80 | 11.70 | 10.70 | 6,200 | 0 | 0.1 |
28/05/2024 |
10.80
|
3,900 | 10.90 | 10.90 | 10.80 | 1,600 | 0 | 0.0 |
27/05/2024 |
10.80
|
900 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
24/05/2024 |
10.50
|
57,500 | 10.90 | 10.90 | 10.50 | 0 | 12,800 | -0.1 |
23/05/2024 |
10.90
|
200 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
22/05/2024 |
10.90
|
4,600 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
21/05/2024 |
10.80
|
5,200 | 10.80 | 10.80 | 10.80 | 0 | 5,000 | -0.1 |
20/05/2024 |
10.80
|
16,600 | 10.90 | 10.90 | 10.80 | 0 | 7,800 | -0.1 |
17/05/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
16/05/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
15/05/2024 |
10.80
|
8,000 | 10.80 | 10.80 | 10.80 | 0 | 4,000 | -0.0 |
14/05/2024 |
10.80
|
3,600 | 10.80 | 10.90 | 10.70 | 0 | 2,000 | -0.0 |
13/05/2024 |
10.80
|
2,300 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
10/05/2024 |
10.80
|
500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
09/05/2024 |
10.80
|
17,300 | 10.80 | 10.90 | 10.80 | 0 | 12,200 | -0.1 |
08/05/2024 |
10.80
|
3,600 | 10.60 | 10.90 | 10.60 | 0 | 2,000 | -0.0 |
07/05/2024 |
10.60
|
16,400 | 10.70 | 10.70 | 10.50 | 0 | 6,200 | -0.1 |
06/05/2024 |
10.70
|
400 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
03/05/2024 |
10.60
|
2,500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
02/05/2024 |
10.60
|
7,700 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
26/04/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
25/04/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |