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) |
1.10 | 9.17% | 396,900 | 500 | 0.0 |
12
13.20
13.10
|
2 tháng
(2024-07-22) |
0.70 | 5.65% | 429,000 | 2,200 | 0.0 |
12
13.20
13.10
|
3 tháng
(2024-06-20) |
1.60 | 13.91% | 545,400 | 5,700 | 0.1 |
11.50
13.20
13.10
|
6 tháng
(2024-03-22) |
2.30 | 21.30% | 820,200 | 22,800 | 0.3 |
10.60
13.20
13.10
|
12 tháng
(2023-09-25) |
3.10 | 31% | 1,472,700 | 44,556 | 0.5 |
9.20
13.20
13.10
|
24 tháng
(2022-09-29) |
3.40 | 35.04% | 3,414,393 | -416,259 | -5.4 |
7.50
13.20
13.10
|
36 tháng
(2021-10-04) |
3.27 | 33.30% | 4,909,666 | -278,555 | -3.6 |
7.50
13.20
13.10
|
60 tháng
(2019-10-15) |
4.07 | 45.06% | 11,990,236 | -125,961 | -2.8 |
6.66
13.20
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
13.20
|
4,800 | 13 | 13.20 | 13 | 0 | 395 | -0.0 |
18/09/2024 |
13.10
|
5,400 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
17/09/2024 |
13
|
10,200 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
16/09/2024 |
13.20
|
27,600 | 13.20 | 13.20 | 12.20 | 0 | 0 | 0 |
13/09/2024 |
13.20
|
20,700 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
12/09/2024 |
13.10
|
35,600 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
11/09/2024 |
13
|
19,500 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
10/09/2024 |
13
|
17,800 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
09/09/2024 |
13
|
19,200 | 12.90 | 13 | 12.90 | 400 | 0 | 0.0 |
06/09/2024 |
12.90
|
1,600 | 13 | 13 | 12.60 | 100 | 0 | 0.0 |
05/09/2024 |
12.90
|
2,700 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
04/09/2024 |
13.20
|
9,000 | 13.30 | 13.30 | 13 | 1,000 | 0 | 0.0 |
30/08/2024 |
13.20
|
24,200 | 12.80 | 13.80 | 12.80 | 0 | 1,000 | -0.0 |
29/08/2024 |
12.80
|
46,300 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
28/08/2024 |
12.90
|
15,900 | 12.70 | 12.90 | 12.60 | 0 | 0 | 0 |
27/08/2024 |
12.70
|
600 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
26/08/2024 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
23/08/2024 |
12.60
|
28,200 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
22/08/2024 |
12.50
|
52,800 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
21/08/2024 |
12.50
|
50,800 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
20/08/2024 |
12.50
|
3,100 | 12 | 12.50 | 12 | 0 | 0 | 0 |
19/08/2024 |
12
|
5,600 | 12 | 12 | 12 | 0 | 0 | 0 |
16/08/2024 |
12
|
2,000 | 12 | 12 | 12 | 0 | 0 | 0 |
15/08/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
14/08/2024 |
12.10
|
1,600 | 12 | 12.10 | 12 | 500 | 0 | 0.0 |
13/08/2024 |
12
|
900 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
12/08/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
09/08/2024 |
12
|
7,900 | 12 | 12 | 12 | 200 | 0 | 0.0 |
08/08/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
07/08/2024 |
12
|
5,000 | 11.70 | 12 | 11.60 | 0 | 0 | 0 |
06/08/2024 |
12.10
|
600 | 11.90 | 12.10 | 11.90 | 0 | 0 | 0 |
05/08/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
02/08/2024 |
12.20
|
200 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 |
01/08/2024 |
12.20
|
1,000 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 |
31/07/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
30/07/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
29/07/2024 |
12.10
|
200 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
26/07/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
25/07/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
24/07/2024 |
12.30
|
11,100 | 12.30 | 12.30 | 11.80 | 1,000 | 0 | 0.0 |
23/07/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
22/07/2024 |
12.40
|
1,400 | 12 | 12.40 | 12 | 0 | 0 | 0 |
19/07/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
18/07/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
17/07/2024 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
16/07/2024 |
12.30
|
14,800 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
15/07/2024 |
12.10
|
14,900 | 12.20 | 12.60 | 12.10 | 0 | 0 | 0 |
12/07/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
11/07/2024 |
12.60
|
1,100 | 12.70 | 12.70 | 12.50 | 1,000 | 0 | 0.0 |
10/07/2024 |
12.10
|
4,000 | 11.30 | 12.20 | 11.30 | 0 | 0 | 0 |
09/07/2024 |
12.10
|
300 | 12 | 12.10 | 12 | 0 | 0 | 0 |
08/07/2024 |
12
|
1,300 | 12.10 | 12.20 | 12 | 0 | 500 | -0.0 |
05/07/2024 |
12
|
6,600 | 12 | 12.10 | 12 | 3,000 | 0 | 0.0 |
04/07/2024 |
12
|
1,800 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
03/07/2024 |
11.90
|
7,500 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
02/07/2024 |
11.80
|
6,000 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
01/07/2024 |
11.70
|
6,400 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
28/06/2024 |
11.70
|
2,600 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
27/06/2024 |
11.90
|
12,200 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
26/06/2024 |
11.60
|
4,700 | 11.60 | 11.70 | 11.60 | 0 | 0 | 0 |
25/06/2024 |
11.60
|
1,200 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
24/06/2024 |
11.50
|
19,400 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
21/06/2024 |
11.50
|
6,500 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
20/06/2024 |
11.50
|
5,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
19/06/2024 |
11.50
|
3,000 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
18/06/2024 |
11.50
|
9,300 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
17/06/2024 |
11.40
|
8,000 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
14/06/2024 |
11.40
|
8,300 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 |
13/06/2024 |
11.30
|
17,700 | 11.20 | 11.30 | 11.20 | 0 | 100 | -0.0 |
12/06/2024 |
11.20
|
6,800 | 11.10 | 11.40 | 11.10 | 0 | 0 | 0 |
11/06/2024 |
11.20
|
5,300 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
10/06/2024 |
11.20
|
9,200 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
07/06/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
06/06/2024 |
11.20
|
14,500 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
05/06/2024 |
11.20
|
1,500 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
04/06/2024 |
11.20
|
3,200 | 11 | 11.20 | 11 | 0 | 0 | 0 |
03/06/2024 |
11.20
|
2,300 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
31/05/2024 |
11.10
|
1,200 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
30/05/2024 |
11.20
|
10,400 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
29/05/2024 |
11.20
|
3,700 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
28/05/2024 |
11.10
|
1,100 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
27/05/2024 |
11.20
|
800 | 11 | 11.20 | 11 | 0 | 0 | 0 |
24/05/2024 |
11
|
3,900 | 11 | 11 | 10.90 | 100 | 0 | 0.0 |
23/05/2024 |
10.90
|
700 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
22/05/2024 |
11.50
|
21,900 | 10.90 | 11.50 | 10.90 | 0 | 0 | 0 |
21/05/2024 |
10.90
|
2,400 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
20/05/2024 |
10.90
|
1,400 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
17/05/2024 |
10.90
|
11,100 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
16/05/2024 |
10.90
|
1,800 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
15/05/2024 |
10.80
|
11,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
14/05/2024 |
10.70
|
3,500 | 10.80 | 10.80 | 10.70 | 0 | 3,500 | -0.0 |
13/05/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
10/05/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
09/05/2024 |
10.90
|
7,600 | 10.80 | 10.90 | 10.70 | 0 | 1,500 | -0.0 |
08/05/2024 |
10.90
|
1,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
07/05/2024 |
10.90
|
4,500 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
06/05/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
03/05/2024 |
10.90
|
1,300 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
02/05/2024 |
10.90
|
3,500 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
26/04/2024 |
10.90
|
300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |