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 | 1.39% | 34,300 | 0 | 0 |
10.20
10.95
10.95
|
2 tháng
(2024-07-22) |
0.30 | 2.82% | 94,900 | -100 | -0.0 |
10.20
11
10.95
|
3 tháng
(2024-06-20) |
-0.20 | -1.79% | 253,300 | -100 | -0.0 |
10.20
11.20
10.95
|
6 tháng
(2024-03-22) |
-1.93 | -14.96% | 1,732,500 | -2,200 | -0.0 |
10.01
12.88
10.95
|
12 tháng
(2023-09-25) |
-4.17 | -27.57% | 2,171,000 | -17,000 | -0.2 |
10.01
16.21
10.95
|
24 tháng
(2022-09-29) |
-3.95 | -26.51% | 3,275,000 | -46,912 | -2.1 |
9.76
17.70
10.95
|
36 tháng
(2021-10-04) |
-4.12 | -27.34% | 7,686,000 | -54,312 | -2.2 |
9.76
20.22
10.95
|
60 tháng
(2019-10-15) |
1.36 | 14.12% | 11,151,760 | -50,282 | -2.1 |
7.54
20.22
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
11.02
|
7,200 | 11.06 | 11.06 | 10.44 | 0 | 0 | 0 |
23/04/2024 |
10.40
|
3,300 | 11.30 | 11.87 | 10.40 | 0 | 0 | 0 |
22/04/2024 |
11.16
|
2,200 | 10.68 | 11.16 | 10.68 | 0 | 0 | 0 |
19/04/2024 |
10.68
|
2,800 | 10.68 | 11.16 | 10.68 | 0 | 0 | 0 |
17/04/2024 |
11.25
|
2,500 | 10.68 | 11.25 | 10.54 | 0 | 0 | 0 |
16/04/2024 |
11.06
|
8,000 | 10.78 | 11.06 | 10.59 | 0 | 0 | 0 |
15/04/2024 |
10.97
|
2,300 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
12/04/2024 |
11.45
|
7,700 | 11.35 | 11.59 | 10.97 | 0 | 0 | 0 |
11/04/2024 |
11.35
|
2,200 | 11.06 | 11.35 | 11.06 | 0 | 0 | 0 |
10/04/2024 |
11.06
|
2,000 | 11.40 | 11.40 | 11.02 | 0 | 0 | 0 |
09/04/2024 |
11.40
|
17,200 | 10.92 | 11.40 | 10.68 | 0 | 0 | 0 |
08/04/2024 |
10.92
|
11,800 | 11.35 | 11.35 | 10.44 | 0 | 2,100 | -0.0 |
05/04/2024 |
11.16
|
3,700 | 11.21 | 11.25 | 10.78 | 0 | 0 | 0 |
04/04/2024 |
11.25
|
3,600 | 11.25 | 11.25 | 11.16 | 0 | 0 | 0 |
03/04/2024 |
11.16
|
18,300 | 11.35 | 11.40 | 10.97 | 0 | 0 | 0 |
02/04/2024 |
11.06
|
31,100 | 11.92 | 11.92 | 11.06 | 0 | 0 | 0 |
01/04/2024 |
11.25
|
44,000 | 12.16 | 12.16 | 10.97 | 0 | 0 | 0 |
29/03/2024 |
11.73
|
5,200 | 12.02 | 12.02 | 11.73 | 0 | 0 | 0 |
28/03/2024 |
11.83
|
3,500 | 11.87 | 11.87 | 11.83 | 0 | 0 | 0 |
27/03/2024 |
11.92
|
68,600 | 12.40 | 12.40 | 11.59 | 0 | 0 | 0 |
26/03/2024 |
12.40
|
2,100 | 12.02 | 12.40 | 12.02 | 0 | 0 | 0 |
25/03/2024 |
12.02
|
243,400 | 12.88 | 13.07 | 12.02 | 0 | 0 | 0 |
22/03/2024 |
12.88
|
47,200 | 12.64 | 12.88 | 12.30 | 0 | 0 | 0 |
21/03/2024 |
12.64
|
108,000 | 13.40 | 13.50 | 12.49 | 0 | 0 | 0 |
20/03/2024 |
13.40
|
200 | 13.07 | 13.40 | 13.07 | 0 | 0 | 0 |
19/03/2024 |
13.07
|
4,200 | 13.54 | 13.54 | 13.07 | 0 | 0 | 0 |
18/03/2024 |
13.54
|
6,300 | 13.35 | 13.54 | 12.97 | 0 | 0 | 0 |
15/03/2024 |
13.35
|
300 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
14/03/2024 |
13.35
|
500 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
13/03/2024 |
13.35
|
2,300 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
12/03/2024 |
13.35
|
3,600 | 13.07 | 13.35 | 13.16 | 0 | 0 | 0 |
11/03/2024 |
13.07
|
11,500 | 12.97 | 13.26 | 12.59 | 0 | 7,800 | -0.1 |
08/03/2024 |
12.97
|
4,200 | 13.07 | 13.07 | 12.97 | 0 | 0 | 0 |
07/03/2024 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
06/03/2024 |
13.07
|
500 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
05/03/2024 |
13.07
|
800 | 12.78 | 13.16 | 13.07 | 0 | 0 | 0 |
04/03/2024 |
12.78
|
1,000 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
01/03/2024 |
12.78
|
1,000 | 12.88 | 12.88 | 12.73 | 0 | 0 | 0 |
29/02/2024 |
12.88
|
800 | 12.78 | 12.88 | 12.40 | 0 | 0 | 0 |
28/02/2024 |
12.78
|
1,800 | 12.78 | 12.78 | 12.73 | 0 | 0 | 0 |
27/02/2024 |
12.78
|
1,000 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
26/02/2024 |
12.78
|
1,100 | 12.83 | 12.83 | 12.78 | 0 | 0 | 0 |
23/02/2024 |
12.83
|
1,900 | 12.59 | 12.88 | 12.59 | 0 | 0 | 0 |
22/02/2024 |
12.59
|
4,100 | 12.97 | 12.97 | 12.59 | 0 | 0 | 0 |
21/02/2024 |
12.97
|
300 | 13.02 | 13.02 | 12.97 | 0 | 0 | 0 |
20/02/2024 |
13.02
|
2,400 | 13.26 | 13.26 | 12.88 | 0 | 0 | 0 |
19/02/2024 |
13.26
|
1,200 | 12.54 | 13.26 | 12.54 | 0 | 0 | 0 |
16/02/2024 |
12.54
|
25,000 | 13.31 | 13.31 | 12.54 | 0 | 0 | 0 |
15/02/2024 |
13.31
|
1,000 | 14.26 | 14.26 | 13.31 | 0 | 0 | 0 |
07/02/2024 |
14.26
|
100 | 13.64 | 14.26 | 14.26 | 0 | 0 | 0 |
06/02/2024 |
13.64
|
2,100 | 13.83 | 13.83 | 13.02 | 0 | 0 | 0 |
05/02/2024 |
13.83
|
100 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
02/02/2024 |
13.83
|
200 | 14.83 | 14.83 | 13.83 | 0 | 0 | 0 |
01/02/2024 |
14.83
|
37,100 | 14.16 | 15.12 | 13.26 | 0 | 0 | 0 |
31/01/2024 |
14.16
|
51,200 | 14.16 | 14.16 | 13.21 | 0 | 0 | 0 |
30/01/2024 |
14.16
|
20,500 | 15.21 | 15.21 | 14.16 | 0 | 0 | 0 |
26/01/2024 |
15.21
|
1,900 | 14.31 | 15.31 | 14.31 | 0 | 0 | 0 |
25/01/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
24/01/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
23/01/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
22/01/2024 |
14.31
|
11,400 | 13.78 | 14.31 | 13.35 | 0 | 7,000 | -0.1 |
19/01/2024 |
13.78
|
200 | 13.45 | 13.78 | 13.45 | 0 | 0 | 0 |
18/01/2024 |
13.45
|
1,200 | 13.45 | 13.45 | 13.35 | 0 | 0 | 0 |
17/01/2024 |
13.45
|
2,300 | 13.35 | 13.45 | 12.83 | 0 | 0 | 0 |
16/01/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
15/01/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
12/01/2024 |
13.35
|
1,600 | 13.64 | 13.73 | 12.92 | 0 | 0 | 0 |
11/01/2024 |
13.64
|
1,000 | 13.69 | 13.69 | 13.11 | 0 | 0 | 0 |
10/01/2024 |
13.69
|
300 | 13.40 | 13.69 | 13.59 | 0 | 0 | 0 |
09/01/2024 |
13.40
|
100 | 13.83 | 13.83 | 13.40 | 0 | 0 | 0 |
08/01/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 |
05/01/2024 |
13.83
|
300 | 13.83 | 13.83 | 13.16 | 0 | 0 | 0 |
03/01/2024 |
13.83
|
900 | 14.21 | 14.21 | 13.83 | 0 | 0 | 0 |
02/01/2024 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
29/12/2023 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
28/12/2023 |
14.21
|
100 | 13.93 | 14.21 | 14.21 | 0 | 0 | 0 |
27/12/2023 |
13.93
|
200 | 13.35 | 13.93 | 13.35 | 0 | 0 | 0 |
26/12/2023 |
13.35
|
800 | 14.26 | 14.26 | 13.31 | 0 | 0 | 0 |
25/12/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
22/12/2023 |
14.26
|
1,500 | 13.78 | 14.26 | 12.83 | 0 | 0 | 0 |
21/12/2023 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
20/12/2023 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
19/12/2023 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
18/12/2023 |
13.78
|
200 | 14.64 | 14.64 | 13.78 | 0 | 0 | 0 |
15/12/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
14/12/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
13/12/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
12/12/2023 |
14.64
|
4,800 | 14.88 | 14.88 | 14.02 | 0 | 0 | 0 |
11/12/2023 |
14.88
|
300 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
08/12/2023 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
07/12/2023 |
14.88
|
16,400 | 14.31 | 14.88 | 13.69 | 0 | 0 | 0 |
06/12/2023 |
14.31
|
20,700 | 15.02 | 15.02 | 14.31 | 0 | 0 | 0 |
05/12/2023 |
15.02
|
24,100 | 14.59 | 15.02 | 14.59 | 0 | 0 | 0 |
01/12/2023 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
30/11/2023 |
14.59
|
300 | 14.35 | 14.59 | 13.40 | 0 | 0 | 0 |
29/11/2023 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 |
24/11/2023 |
14.35
|
500 | 14.31 | 14.35 | 13.40 | 0 | 0 | 0 |
23/11/2023 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
22/11/2023 |
14.31
|
100 | 14.02 | 14.31 | 14.31 | 0 | 0 | 0 |
21/11/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 |