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 | -6.67% | 13,900 | 0 | 0 |
14
15
14
|
2 tháng
(2024-07-22) |
0.20 | 1.45% | 38,300 | 0 | 0 |
13.50
15
14
|
3 tháng
(2024-06-20) |
0.70 | 5.26% | 119,100 | 0 | 0 |
12.90
15
14
|
6 tháng
(2024-03-22) |
2.90 | 26.13% | 611,700 | 6,000 | 0.1 |
10
15
14
|
12 tháng
(2023-09-25) |
0 | 0% | 733,100 | 7,200 | 0.1 |
10
15
14
|
24 tháng
(2022-09-29) |
-4 | -22.22% | 1,300,820 | 7,132 | 0.1 |
10
19.80
14
|
36 tháng
(2021-10-04) |
-20.39 | -59.29% | 7,037,030 | -76,410 | -3.0 |
10
40
14
|
60 tháng
(2019-10-15) |
6.14 | 78.21% | 21,242,013 | 54,000 | 3.8 |
4.40
44.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
11.10
|
300 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
23/04/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
22/04/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
19/04/2024 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
17/04/2024 |
10
|
600 | 10 | 10.50 | 10 | 0 | 0 | 0 |
16/04/2024 |
10.90
|
1,300 | 10 | 10.90 | 10 | 0 | 0 | 0 |
15/04/2024 |
10.70
|
4,300 | 10.50 | 10.80 | 10 | 0 | 0 | 0 |
12/04/2024 |
10.50
|
3,300 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
11/04/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
10/04/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
09/04/2024 |
11
|
2,100 | 11 | 11 | 11 | 0 | 0 | 0 |
08/04/2024 |
10.90
|
700 | 11 | 11 | 10.90 | 0 | 0 | 0 |
05/04/2024 |
10.80
|
4,600 | 11 | 11 | 10.50 | 0 | 0 | 0 |
04/04/2024 |
11
|
400 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
03/04/2024 |
11
|
2,000 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
02/04/2024 |
11
|
2,800 | 11 | 11 | 11 | 0 | 0 | 0 |
01/04/2024 |
11
|
5,700 | 11 | 11.10 | 11 | 0 | 0 | 0 |
29/03/2024 |
11.10
|
6,500 | 11 | 11.10 | 11 | 0 | 0 | 0 |
28/03/2024 |
11.20
|
3,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
27/03/2024 |
11.20
|
2,200 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
26/03/2024 |
11.10
|
400 | 10.60 | 11.20 | 10.60 | 0 | 0 | 0 |
25/03/2024 |
11
|
15,300 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
22/03/2024 |
11.10
|
1,600 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
19/03/2024 |
11.10
|
400 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
18/03/2024 |
11.20
|
200 | 11.10 | 11.20 | 10.50 | 0 | 0 | 0 |
15/03/2024 |
11.10
|
1,100 | 11 | 11.10 | 11 | 0 | 0 | 0 |
14/03/2024 |
11
|
5,900 | 10.80 | 11.50 | 11 | 0 | 0 | 0 |
13/03/2024 |
10.80
|
1,500 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
12/03/2024 |
10.70
|
1,800 | 11.70 | 11.70 | 10.70 | 0 | 0 | 0 |
08/03/2024 |
11.70
|
400 | 11.50 | 11.70 | 11.70 | 0 | 0 | 0 |
05/03/2024 |
11.50
|
600 | 11.10 | 11.50 | 11.20 | 0 | 0 | 0 |
04/03/2024 |
11.10
|
2,700 | 10.80 | 11.40 | 11.10 | 0 | 0 | 0 |
01/03/2024 |
10.80
|
3,300 | 11 | 11.50 | 10.80 | 0 | 0 | 0 |
29/02/2024 |
11
|
800 | 11 | 11 | 10.50 | 0 | 0 | 0 |
28/02/2024 |
11
|
5,300 | 11 | 11.80 | 10.40 | 0 | 0 | 0 |
26/02/2024 |
11
|
500 | 11 | 11 | 11 | 0 | 0 | 0 |
23/02/2024 |
11
|
200 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
19/02/2024 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
16/02/2024 |
11.40
|
600 | 10.70 | 11.40 | 11.40 | 0 | 0 | 0 |
07/02/2024 |
10.70
|
1,500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
06/02/2024 |
10.70
|
1,900 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
01/02/2024 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
30/01/2024 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
18/01/2024 |
10.70
|
1,000 | 11.90 | 11.90 | 10.70 | 0 | 0 | 0 |
17/01/2024 |
11.90
|
100 | 11.40 | 11.90 | 11.90 | 0 | 0 | 0 |
16/01/2024 |
11.40
|
100 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 |
12/01/2024 |
11.80
|
1,600 | 10.80 | 11.80 | 10.80 | 1,000 | 600 | 0.0 |
10/01/2024 |
10.80
|
3,700 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
09/01/2024 |
10.80
|
100 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
08/01/2024 |
11.60
|
100 | 11 | 11.60 | 11.60 | 0 | 0 | 0 |
04/01/2024 |
11
|
700 | 10.70 | 11.50 | 11 | 0 | 0 | 0 |
03/01/2024 |
10.70
|
300 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 |
02/01/2024 |
11.20
|
1,300 | 11 | 11.30 | 11 | 0 | 0 | 0 |
29/12/2023 |
11
|
2,900 | 11.70 | 11.70 | 11 | 0 | 0 | 0 |
28/12/2023 |
11.70
|
500 | 11.50 | 11.70 | 11.70 | 0 | 0 | 0 |
22/12/2023 |
11.50
|
800 | 11.70 | 11.80 | 11.50 | 800 | 0 | 0.0 |
21/12/2023 |
11.70
|
300 | 11.20 | 11.70 | 11.30 | 0 | 0 | 0 |
15/12/2023 |
11.20
|
300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
13/12/2023 |
11.20
|
1,000 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
08/12/2023 |
11.40
|
1,500 | 11.20 | 11.50 | 11.40 | 0 | 0 | 0 |
07/12/2023 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
06/12/2023 |
11.20
|
3,400 | 11.10 | 11.20 | 11.20 | 0 | 0 | 0 |
04/12/2023 |
11.10
|
200 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 |
01/12/2023 |
11.20
|
2,200 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
29/11/2023 |
11.30
|
2,000 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
28/11/2023 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
24/11/2023 |
11.50
|
1,000 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
21/11/2023 |
11.90
|
200 | 11.10 | 11.90 | 11.90 | 0 | 0 | 0 |
15/11/2023 |
11.10
|
5,900 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
14/11/2023 |
11.30
|
100 | 11.20 | 11.30 | 11.30 | 0 | 0 | 0 |
13/11/2023 |
11.20
|
8,600 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
10/11/2023 |
11.50
|
5,400 | 11 | 11.50 | 11 | 0 | 0 | 0 |
09/11/2023 |
11
|
3,200 | 12.80 | 12.80 | 10.80 | 0 | 0 | 0 |
08/11/2023 |
12.80
|
1,200 | 12 | 12.80 | 12.50 | 0 | 0 | 0 |
06/11/2023 |
12
|
2,100 | 11 | 12.50 | 12 | 0 | 0 | 0 |
03/11/2023 |
11
|
6,200 | 12.30 | 12.30 | 11 | 0 | 0 | 0 |
02/11/2023 |
12.30
|
1,400 | 10.70 | 12.30 | 12.30 | 0 | 0 | 0 |
01/11/2023 |
10.70
|
1,100 | 12.10 | 12.10 | 10.60 | 0 | 0 | 0 |
27/10/2023 |
12.10
|
600 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
26/10/2023 |
12.10
|
200 | 14.20 | 14.20 | 12.10 | 0 | 0 | 0 |
23/10/2023 |
14.20
|
100 | 12.50 | 14.20 | 14.20 | 0 | 0 | 0 |
20/10/2023 |
12.50
|
2,000 | 14 | 14 | 12.50 | 0 | 0 | 0 |
19/10/2023 |
14
|
300 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
06/10/2023 |
14.30
|
100 | 12.50 | 14.30 | 14.30 | 0 | 0 | 0 |
05/10/2023 |
12.50
|
19,300 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
04/10/2023 |
12.50
|
400 | 13.30 | 13.30 | 12.50 | 0 | 0 | 0 |
02/10/2023 |
13.30
|
3,900 | 11.60 | 13.30 | 13.30 | 0 | 0 | 0 |
29/09/2023 |
11.60
|
100 | 13.50 | 13.50 | 11.60 | 0 | 0 | 0 |
28/09/2023 |
13.50
|
600 | 13.10 | 13.70 | 13.50 | 0 | 0 | 0 |
27/09/2023 |
13.10
|
2,900 | 11.40 | 13.10 | 12 | 0 | 0 | 0 |
26/09/2023 |
11.40
|
500 | 14 | 14 | 11.40 | 0 | 0 | 0 |
25/09/2023 |
14
|
600 | 12.50 | 14 | 12.70 | 0 | 0 | 0 |
22/09/2023 |
12.50
|
1,100 | 13.10 | 13.10 | 12.50 | 0 | 0 | 0 |
21/09/2023 |
13.10
|
3,200 | 13.10 | 14.50 | 13.10 | 0 | 0 | 0 |
20/09/2023 |
13.10
|
600 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 |
15/09/2023 |
13.60
|
3,200 | 13.50 | 13.90 | 13.60 | 0 | 0 | 0 |
14/09/2023 |
13.50
|
4,100 | 13.40 | 14 | 13.50 | 0 | 0 | 0 |
13/09/2023 |
13.40
|
1,700 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 |
12/09/2023 |
13.30
|
2,400 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
11/09/2023 |
13.30
|
500 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |