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) |
-1.50 | -9.49% | 88,200 | 0 | 0 |
13.80
15.80
14.30
|
2 tháng
(2024-07-22) |
-3.30 | -18.75% | 578,300 | 0 | 0 |
13.80
17.60
14.30
|
3 tháng
(2024-06-20) |
0.10 | 0.70% | 1,079,300 | 0 | 0 |
12.50
17.60
14.30
|
6 tháng
(2024-03-22) |
2.30 | 19.17% | 1,495,300 | 0 | 0 |
11.62
17.60
14.30
|
12 tháng
(2023-09-25) |
1.53 | 12% | 2,632,900 | 0 | 0 |
11.04
17.60
14.30
|
24 tháng
(2022-09-29) |
-8.01 | -35.90% | 4,298,167 | 1,500 | 0.0 |
11.04
38.57
14.30
|
36 tháng
(2021-10-04) |
-1.96 | -12.05% | 8,472,793 | 1,000 | 0.1 |
11.04
39.70
14.30
|
60 tháng
(2019-10-15) |
5.07 | 54.99% | 12,864,786 | 6,000 | 0.2 |
6.90
39.70
14.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
12.00
|
7,500 | 11.71 | 12.00 | 11.71 | 0 | 0 | 0 |
23/04/2024 |
11.81
|
1,300 | 11.71 | 11.81 | 11.71 | 0 | 0 | 0 |
22/04/2024 |
11.90
|
2,500 | 12.77 | 12.77 | 11.90 | 0 | 0 | 0 |
19/04/2024 |
11.90
|
6,500 | 11.52 | 11.90 | 11.14 | 0 | 0 | 0 |
17/04/2024 |
12.00
|
300 | 12.29 | 12.29 | 12.00 | 0 | 0 | 0 |
16/04/2024 |
11.90
|
8,400 | 11.81 | 12.19 | 11.14 | 0 | 0 | 0 |
15/04/2024 |
12.00
|
7,300 | 12.19 | 12.19 | 11.81 | 0 | 0 | 0 |
12/04/2024 |
12.67
|
3,500 | 12.77 | 12.77 | 12.29 | 0 | 0 | 0 |
11/04/2024 |
12.48
|
6,300 | 12.58 | 12.86 | 12.10 | 0 | 0 | 0 |
10/04/2024 |
12.77
|
14,100 | 12.38 | 13.25 | 12.19 | 0 | 0 | 0 |
09/04/2024 |
12.29
|
25,500 | 12.00 | 12.48 | 11.81 | 0 | 0 | 0 |
08/04/2024 |
11.62
|
4,500 | 11.62 | 11.90 | 11.33 | 0 | 0 | 0 |
05/04/2024 |
11.90
|
4,200 | 11.81 | 12.00 | 11.52 | 0 | 0 | 0 |
04/04/2024 |
11.81
|
4,500 | 12.10 | 12.10 | 11.81 | 0 | 0 | 0 |
03/04/2024 |
11.81
|
1,900 | 12.19 | 12.48 | 11.81 | 0 | 0 | 0 |
02/04/2024 |
11.81
|
3,500 | 11.81 | 12.48 | 11.81 | 0 | 0 | 0 |
01/04/2024 |
11.81
|
10,700 | 12.00 | 12.00 | 11.14 | 0 | 0 | 0 |
29/03/2024 |
11.90
|
300 | 12.19 | 12.19 | 11.90 | 0 | 0 | 0 |
28/03/2024 |
12.29
|
9,700 | 12.00 | 12.29 | 11.81 | 0 | 0 | 0 |
27/03/2024 |
12.10
|
9,600 | 12.00 | 12.10 | 11.90 | 0 | 0 | 0 |
26/03/2024 |
12.00
|
4,200 | 11.90 | 12.00 | 11.81 | 0 | 0 | 0 |
25/03/2024 |
11.81
|
11,200 | 12.00 | 12.58 | 11.71 | 0 | 0 | 0 |
22/03/2024 |
12.00
|
11,700 | 12.00 | 12.10 | 12.00 | 0 | 0 | 0 |
21/03/2024 |
12.00
|
18,600 | 12.10 | 12.58 | 12.00 | 0 | 0 | 0 |
20/03/2024 |
12.10
|
12,100 | 12.10 | 12.29 | 12.00 | 0 | 0 | 0 |
19/03/2024 |
12.10
|
5,100 | 12.48 | 12.48 | 12.00 | 0 | 0 | 0 |
18/03/2024 |
12.48
|
3,200 | 12.10 | 12.48 | 12.10 | 0 | 0 | 0 |
15/03/2024 |
12.10
|
6,700 | 12.38 | 12.86 | 12.10 | 0 | 0 | 0 |
14/03/2024 |
12.38
|
18,000 | 12.38 | 12.38 | 12.00 | 0 | 0 | 0 |
13/03/2024 |
12.38
|
93,900 | 12.96 | 13.06 | 12.00 | 0 | 0 | 0 |
12/03/2024 |
12.96
|
11,700 | 13.44 | 14.50 | 12.96 | 0 | 0 | 0 |
11/03/2024 |
13.44
|
205,300 | 15.94 | 15.94 | 13.06 | 0 | 0 | 0 |
08/03/2024 |
15.94
|
111,100 | 14.11 | 16.13 | 14.40 | 0 | 0 | 0 |
07/03/2024 |
14.11
|
63,700 | 12.58 | 14.11 | 13.73 | 0 | 0 | 0 |
06/03/2024 |
12.58
|
3,400 | 12.29 | 12.58 | 12.29 | 0 | 0 | 0 |
05/03/2024 |
12.29
|
800 | 13.25 | 13.25 | 12.29 | 0 | 0 | 0 |
01/03/2024 |
13.25
|
400 | 12.86 | 13.25 | 12.38 | 0 | 0 | 0 |
29/02/2024 |
12.86
|
172,400 | 13.54 | 13.54 | 12.48 | 0 | 0 | 0 |
23/02/2024 |
13.54
|
600 | 13.06 | 13.82 | 13.54 | 0 | 0 | 0 |
22/02/2024 |
13.06
|
100 | 12.86 | 13.06 | 13.06 | 0 | 0 | 0 |
21/02/2024 |
12.86
|
4,900 | 12.48 | 12.86 | 12.67 | 0 | 0 | 0 |
20/02/2024 |
12.48
|
1,300 | 12.67 | 13.73 | 12.48 | 0 | 0 | 0 |
19/02/2024 |
12.67
|
100 | 12.00 | 12.67 | 12.67 | 0 | 0 | 0 |
16/02/2024 |
12.00
|
600 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
15/02/2024 |
12.00
|
200 | 12.38 | 12.38 | 12.00 | 0 | 0 | 0 |
07/02/2024 |
12.38
|
100 | 11.81 | 12.38 | 12.38 | 0 | 0 | 0 |
06/02/2024 |
11.81
|
200 | 12.29 | 12.29 | 11.81 | 0 | 0 | 0 |
05/02/2024 |
12.29
|
5,500 | 11.90 | 12.38 | 11.71 | 0 | 0 | 0 |
02/02/2024 |
11.90
|
2,000 | 11.71 | 11.90 | 11.52 | 0 | 0 | 0 |
01/02/2024 |
11.71
|
15,700 | 12.29 | 12.86 | 11.71 | 0 | 0 | 0 |
31/01/2024 |
12.29
|
3,300 | 11.90 | 12.38 | 11.52 | 0 | 0 | 0 |
30/01/2024 |
11.90
|
5,200 | 12.38 | 12.77 | 10.75 | 0 | 0 | 0 |
29/01/2024 |
12.38
|
500 | 12.77 | 12.77 | 12.38 | 0 | 0 | 0 |
26/01/2024 |
12.77
|
200 | 12.48 | 12.77 | 12.77 | 0 | 0 | 0 |
25/01/2024 |
12.48
|
400 | 12.10 | 12.48 | 12.48 | 0 | 0 | 0 |
24/01/2024 |
12.10
|
1,400 | 12.96 | 12.96 | 12.10 | 0 | 0 | 0 |
23/01/2024 |
12.96
|
400 | 12.48 | 12.96 | 12.96 | 0 | 0 | 0 |
22/01/2024 |
12.48
|
400 | 12.77 | 12.77 | 12.48 | 0 | 0 | 0 |
19/01/2024 |
12.77
|
10,500 | 13.82 | 13.82 | 12.48 | 0 | 0 | 0 |
18/01/2024 |
13.82
|
200 | 13.06 | 13.82 | 13.82 | 0 | 0 | 0 |
16/01/2024 |
13.06
|
200 | 12.67 | 13.06 | 13.06 | 0 | 0 | 0 |
12/01/2024 |
12.67
|
1,300 | 12.86 | 13.34 | 12.67 | 0 | 0 | 0 |
11/01/2024 |
12.86
|
900 | 13.44 | 13.44 | 12.77 | 0 | 0 | 0 |
05/01/2024 |
13.44
|
100 | 12.86 | 13.44 | 13.44 | 0 | 0 | 0 |
04/01/2024 |
12.86
|
2,600 | 13.73 | 14.21 | 12.86 | 0 | 0 | 0 |
03/01/2024 |
13.73
|
200 | 12.86 | 13.73 | 12.86 | 0 | 0 | 0 |
02/01/2024 |
12.86
|
30,000 | 13.63 | 13.63 | 12.86 | 0 | 0 | 0 |
29/12/2023 |
13.63
|
400 | 13.63 | 13.73 | 13.63 | 0 | 0 | 0 |
28/12/2023 |
13.63
|
30,100 | 14.11 | 14.11 | 13.44 | 0 | 0 | 0 |
15/12/2023 |
14.11
|
200 | 13.54 | 14.11 | 14.11 | 0 | 0 | 0 |
14/12/2023 |
13.54
|
600 | 13.34 | 13.54 | 12.96 | 0 | 0 | 0 |
13/12/2023 |
13.34
|
4,100 | 13.34 | 13.34 | 12.86 | 0 | 0 | 0 |
12/12/2023 |
13.34
|
2,700 | 13.34 | 13.34 | 12.96 | 0 | 0 | 0 |
11/12/2023 |
13.34
|
2,900 | 13.34 | 13.44 | 12.86 | 0 | 0 | 0 |
07/12/2023 |
13.34
|
8,000 | 13.44 | 13.73 | 12.77 | 0 | 0 | 0 |
06/12/2023 |
13.44
|
1,500 | 12.77 | 13.44 | 12.96 | 0 | 0 | 0 |
05/12/2023 |
12.77
|
1,600 | 13.25 | 13.63 | 12.77 | 0 | 0 | 0 |
04/12/2023 |
13.25
|
7,600 | 12.67 | 13.44 | 12.48 | 0 | 0 | 0 |
01/12/2023 |
12.67
|
2,200 | 12.96 | 12.96 | 12.38 | 0 | 0 | 0 |
30/11/2023 |
12.96
|
8,500 | 12.48 | 12.96 | 12.48 | 0 | 0 | 0 |
29/11/2023 |
12.48
|
1,200 | 12.38 | 12.96 | 12.29 | 0 | 0 | 0 |
28/11/2023 |
12.38
|
8,200 | 12.48 | 13.25 | 12.00 | 0 | 0 | 0 |
27/11/2023 |
12.48
|
2,800 | 12.58 | 12.58 | 12.48 | 0 | 0 | 0 |
24/11/2023 |
12.58
|
6,100 | 13.15 | 14.02 | 12.10 | 0 | 0 | 0 |
23/11/2023 |
13.15
|
18,100 | 15.74 | 15.84 | 12.86 | 0 | 0 | 0 |
22/11/2023 |
15.74
|
3,900 | 14.21 | 15.94 | 14.02 | 0 | 0 | 0 |
21/11/2023 |
14.21
|
23,400 | 12.38 | 14.21 | 12.96 | 0 | 0 | 0 |
20/11/2023 |
12.38
|
900 | 12.77 | 12.77 | 12.38 | 0 | 0 | 0 |
17/11/2023 |
12.77
|
1,500 | 12.77 | 12.96 | 12.29 | 0 | 0 | 0 |
16/11/2023 |
12.77
|
4,900 | 12.29 | 12.86 | 12.29 | 0 | 0 | 0 |
15/11/2023 |
12.29
|
400 | 12.48 | 12.86 | 12.29 | 0 | 0 | 0 |
14/11/2023 |
12.48
|
7,100 | 12.19 | 12.77 | 12.10 | 0 | 0 | 0 |
13/11/2023 |
12.19
|
5,400 | 12.38 | 12.48 | 12.00 | 0 | 0 | 0 |
10/11/2023 |
12.38
|
3,100 | 12.29 | 12.48 | 12.10 | 0 | 0 | 0 |
09/11/2023 |
12.29
|
6,000 | 11.81 | 12.77 | 11.71 | 0 | 0 | 0 |
08/11/2023 |
11.81
|
7,400 | 12.00 | 12.10 | 11.14 | 0 | 0 | 0 |
07/11/2023 |
12.00
|
500 | 11.04 | 12.00 | 11.71 | 0 | 0 | 0 |
06/11/2023 |
11.04
|
10,600 | 11.42 | 11.81 | 10.94 | 0 | 0 | 0 |
03/11/2023 |
11.42
|
16,100 | 11.90 | 11.90 | 11.33 | 0 | 0 | 0 |
02/11/2023 |
11.90
|
2,600 | 11.33 | 11.90 | 11.81 | 0 | 0 | 0 |