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 | -7.94% | 11,900 | 0 | 0 |
11.50
12.90
11.60
|
2 tháng
(2024-07-22) |
-1.30 | -10.08% | 92,800 | -6,600 | -0.1 |
11.10
13.30
11.60
|
3 tháng
(2024-06-20) |
-1.20 | -9.38% | 682,900 | -17,300 | -0.2 |
11.10
17.50
11.60
|
6 tháng
(2024-03-22) |
-2.10 | -15.33% | 1,031,001 | 6,800 | 0.0 |
10.40
17.50
11.60
|
12 tháng
(2023-09-25) |
0.60 | 5.45% | 1,387,565 | 19,700 | 0.2 |
8.80
17.50
11.60
|
24 tháng
(2022-09-29) |
4.80 | 70.59% | 1,927,982 | 20,900 | 0.2 |
5.60
17.50
11.60
|
36 tháng
(2021-10-04) |
-0.60 | -4.92% | 2,512,090 | 20,901 | 0.2 |
5.60
17.50
11.60
|
60 tháng
(2019-10-15) |
7.60 | 190% | 3,690,129 | 20,901 | 0.2 |
2.30
17.90
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
18/09/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
17/09/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
16/09/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
13/09/2024 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
12/09/2024 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
11/09/2024 |
11.60
|
600 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
10/09/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
09/09/2024 |
11.50
|
1,300 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
06/09/2024 |
12.20
|
500 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 |
05/09/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
04/09/2024 |
12.20
|
300 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
30/08/2024 |
12
|
1,300 | 12 | 12.30 | 12 | 0 | 0 | 0 |
29/08/2024 |
12
|
1,300 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
28/08/2024 |
11.50
|
2,000 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
27/08/2024 |
12.10
|
800 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
26/08/2024 |
11.90
|
700 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
23/08/2024 |
11.60
|
1,100 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
22/08/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
21/08/2024 |
12.90
|
800 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
20/08/2024 |
12.50
|
1,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
19/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
16/08/2024 |
12.80
|
10,200 | 11.90 | 12.90 | 11.40 | 0 | 0 | 0 |
15/08/2024 |
11.10
|
4,500 | 11 | 11.60 | 10.90 | 0 | 0 | 0 |
14/08/2024 |
12.20
|
4,800 | 13 | 13 | 12.10 | 0 | 0 | 0 |
13/08/2024 |
11.90
|
200 | 13 | 13 | 11.90 | 0 | 0 | 0 |
12/08/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
09/08/2024 |
11.90
|
4,900 | 11.40 | 11.90 | 11.40 | 0 | 0 | 0 |
08/08/2024 |
13.10
|
5,100 | 11.60 | 13.10 | 11.40 | 200 | 0 | 0.0 |
07/08/2024 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 100 | -0.0 |
06/08/2024 |
12
|
2,000 | 12 | 12 | 12 | 0 | 2,000 | -0.0 |
05/08/2024 |
11.90
|
4,600 | 12.10 | 12.10 | 11.70 | 0 | 2,100 | -0.0 |
02/08/2024 |
12.10
|
3,000 | 12.20 | 12.20 | 12.10 | 0 | 3,000 | -0.0 |
01/08/2024 |
12.30
|
9,500 | 12.30 | 12.30 | 12.10 | 400 | 0 | 0.0 |
31/07/2024 |
12.30
|
9,900 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
30/07/2024 |
12.30
|
3,200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
29/07/2024 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
26/07/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
25/07/2024 |
12.80
|
1,500 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
24/07/2024 |
12.50
|
2,200 | 12 | 12.50 | 12 | 0 | 0 | 0 |
23/07/2024 |
12
|
9,100 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
22/07/2024 |
12.90
|
6,000 | 12.60 | 12.90 | 12.30 | 0 | 0 | 0 |
19/07/2024 |
13
|
11,400 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
18/07/2024 |
13.70
|
1,100 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 |
17/07/2024 |
13.40
|
14,700 | 13.80 | 13.90 | 13.40 | 0 | 0 | 0 |
16/07/2024 |
14.30
|
24,700 | 14.40 | 14.60 | 13.80 | 0 | 0 | 0 |
15/07/2024 |
14.70
|
3,100 | 14.70 | 14.70 | 14.30 | 0 | 0 | 0 |
12/07/2024 |
14.60
|
2,800 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
11/07/2024 |
14.60
|
4,000 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
10/07/2024 |
15
|
4,200 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
09/07/2024 |
15.20
|
1,400 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
08/07/2024 |
15.30
|
46,700 | 16.20 | 16.20 | 15.30 | 0 | 0 | 0 |
05/07/2024 |
15.20
|
21,400 | 15.90 | 16.40 | 15.20 | 0 | 0 | 0 |
04/07/2024 |
15.60
|
11,500 | 14.60 | 16.20 | 14.60 | 100 | 0 | 0.0 |
03/07/2024 |
15
|
5,400 | 15 | 15 | 14.60 | 200 | 0 | 0.0 |
02/07/2024 |
14.40
|
8,800 | 14.90 | 14.90 | 14.40 | 0 | 0 | 0 |
01/07/2024 |
14.50
|
22,400 | 14.30 | 14.50 | 14 | 0 | 0 | 0 |
28/06/2024 |
14.70
|
49,000 | 14.90 | 16.40 | 13.50 | 0 | 0 | 0 |
27/06/2024 |
15.50
|
24,800 | 16.30 | 16.30 | 14 | 2,000 | 0 | 0.0 |
26/06/2024 |
16.30
|
61,200 | 17.50 | 17.50 | 15.50 | 0 | 0 | 0 |
25/06/2024 |
17.50
|
119,100 | 18.40 | 18.50 | 16 | 1,000 | 0 | 0.0 |
24/06/2024 |
16.10
|
88,900 | 16 | 16.10 | 16 | 0 | 8,000 | -0.1 |
21/06/2024 |
14.10
|
46,800 | 12.80 | 14.10 | 12.80 | 0 | 6,000 | -0.1 |
20/06/2024 |
12.80
|
16,700 | 12.50 | 12.80 | 12 | 0 | 0 | 0 |
19/06/2024 |
12.20
|
5,400 | 12.40 | 12.40 | 12 | 300 | 0 | 0.0 |
18/06/2024 |
12.50
|
10,800 | 12 | 12.50 | 12 | 0 | 0 | 0 |
17/06/2024 |
12
|
18,100 | 13.30 | 13.30 | 12 | 0 | 2,900 | -0.0 |
14/06/2024 |
11.90
|
51,400 | 14.60 | 14.60 | 11.10 | 500 | 0 | 0.0 |
13/06/2024 |
13
|
46,300 | 13 | 14.40 | 12.90 | 0 | 0 | 0 |
12/06/2024 |
14.40
|
9,700 | 15 | 16 | 14.40 | 0 | 0 | 0 |
11/06/2024 |
14.70
|
71,700 | 13.80 | 14.70 | 13.20 | 0 | 500 | -0.0 |
10/06/2024 |
13.50
|
16,800 | 12.60 | 13.50 | 12.60 | 0 | 0 | 0 |
07/06/2024 |
12.60
|
300 | 11.50 | 12.60 | 11.50 | 0 | 0 | 0 |
06/06/2024 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
05/06/2024 |
12.30
|
3,000 | 12 | 12.30 | 12 | 0 | 0 | 0 |
04/06/2024 |
11.60
|
3,500 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
03/06/2024 |
11.50
|
700 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
31/05/2024 |
12.50
|
300 | 13 | 13 | 12.50 | 0 | 0 | 0 |
30/05/2024 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
29/05/2024 |
12
|
1,000 | 12 | 12 | 12 | 0 | 0 | 0 |
28/05/2024 |
12
|
2,200 | 12 | 12.10 | 12 | 0 | 0 | 0 |
27/05/2024 |
11.90
|
800 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
24/05/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
23/05/2024 |
11.70
|
300 | 11.30 | 11.70 | 11.30 | 0 | 0 | 0 |
22/05/2024 |
11.30
|
10,100 | 11.20 | 12.10 | 11.20 | 0 | 0 | 0 |
21/05/2024 |
12.50
|
3,300 | 11.50 | 12.50 | 11.40 | 0 | 0 | 0 |
20/05/2024 |
11.50
|
500 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
17/05/2024 |
11.90
|
200 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
16/05/2024 |
12
|
2,200 | 11.50 | 12.30 | 11.50 | 0 | 700 | -0.0 |
15/05/2024 |
11
|
4,300 | 11.70 | 11.70 | 11 | 100 | 0 | 0.0 |
14/05/2024 |
11.10
|
5,100 | 11.80 | 11.80 | 11.10 | 0 | 0 | 0 |
13/05/2024 |
11.10
|
3,500 | 12.50 | 12.50 | 11.10 | 0 | 0 | 0 |
10/05/2024 |
11
|
4,800 | 11 | 11 | 10.90 | 0 | 0 | 0 |
09/05/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
08/05/2024 |
10.90
|
20,500 | 10.70 | 10.90 | 10.70 | 5,000 | 0 | 0.1 |
07/05/2024 |
10.50
|
5,500 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
06/05/2024 |
10.70
|
1,200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
03/05/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
02/05/2024 |
10.40
|
2,200 | 10.30 | 10.70 | 9.60 | 0 | 0 | 0 |
26/04/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |