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) |
-0.05 | -0.36% | 15,400 | 0 | 0 |
13
14.30
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 35,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-20) |
-0.25 | -1.77% | 60,000 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-22) |
-0.82 | -5.57% | 203,400 | 6,800 | 0.1 |
11.59
14.72
13.90
|
12 tháng
(2023-09-25) |
2.50 | 21.90% | 628,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-09-29) |
3.44 | 32.91% | 900,500 | -13,400 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-04) |
2.72 | 24.32% | 3,080,300 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-15) |
5.51 | 65.68% | 5,059,940 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
13.08
|
2,000 | 12.29 | 13.13 | 11.54 | 100 | 0 | 0.0 |
23/04/2024 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 |
22/04/2024 |
12.34
|
200 | 11.68 | 12.34 | 11.68 | 0 | 0 | 0 |
19/04/2024 |
11.59
|
2,400 | 11.31 | 12.66 | 11.31 | 0 | 0 | 0 |
17/04/2024 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
16/04/2024 |
11.92
|
3,000 | 11.87 | 11.96 | 11.87 | 200 | 0 | 0.0 |
15/04/2024 |
12.52
|
1,500 | 12.34 | 12.52 | 12.15 | 0 | 0 | 0 |
12/04/2024 |
12.34
|
500 | 12.94 | 12.94 | 12.34 | 0 | 0 | 0 |
11/04/2024 |
12.34
|
4,600 | 12.34 | 12.34 | 12.29 | 0 | 0 | 0 |
10/04/2024 |
12.29
|
1,300 | 13.13 | 13.32 | 12.29 | 0 | 0 | 0 |
09/04/2024 |
12.48
|
5,300 | 12.24 | 12.52 | 12.24 | 0 | 0 | 0 |
08/04/2024 |
12.62
|
4,200 | 12.80 | 12.80 | 12.62 | 0 | 0 | 0 |
05/04/2024 |
13.04
|
5,300 | 12.52 | 13.04 | 12.43 | 0 | 0 | 0 |
04/04/2024 |
12.52
|
600 | 12.29 | 12.52 | 12.29 | 0 | 0 | 0 |
03/04/2024 |
12.66
|
6,800 | 12.85 | 13.08 | 12.66 | 300 | 300 | -0 |
02/04/2024 |
12.85
|
8,800 | 12.90 | 12.94 | 12.85 | 0 | 0 | 0 |
01/04/2024 |
13.74
|
100 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |
29/03/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
28/03/2024 |
14.16
|
11,300 | 13.08 | 14.21 | 13.08 | 5,000 | 100 | 0.1 |
27/03/2024 |
13.93
|
2,100 | 13.41 | 13.93 | 13.41 | 0 | 0 | 0 |
26/03/2024 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
25/03/2024 |
14.49
|
400 | 14.72 | 14.72 | 13.79 | 0 | 0 | 0 |
22/03/2024 |
14.72
|
1,100 | 14.81 | 14.81 | 14.72 | 0 | 0 | 0 |
21/03/2024 |
14.81
|
7,500 | 14.95 | 14.95 | 13.93 | 0 | 0 | 0 |
20/03/2024 |
14.95
|
1,200 | 14.86 | 15.00 | 13.93 | 0 | 0 | 0 |
19/03/2024 |
14.86
|
800 | 14.86 | 14.86 | 14.02 | 0 | 0 | 0 |
18/03/2024 |
14.86
|
28,200 | 14.49 | 15.47 | 14.49 | 100 | 0 | 0.0 |
15/03/2024 |
14.49
|
21,400 | 14.02 | 14.49 | 13.37 | 300 | 0 | 0.0 |
14/03/2024 |
14.02
|
7,200 | 13.93 | 14.02 | 13.41 | 0 | 0 | 0 |
13/03/2024 |
13.93
|
15,400 | 13.27 | 14.02 | 13.37 | 0 | 200 | -0.0 |
12/03/2024 |
13.27
|
7,900 | 13.18 | 13.37 | 13.08 | 2,200 | 0 | 0.0 |
11/03/2024 |
13.18
|
5,500 | 13.08 | 13.65 | 13.08 | 400 | 0 | 0.0 |
08/03/2024 |
13.08
|
1,000 | 12.99 | 13.08 | 12.71 | 0 | 0 | 0 |
07/03/2024 |
12.99
|
2,000 | 12.52 | 12.99 | 12.52 | 0 | 0 | 0 |
06/03/2024 |
12.52
|
7,000 | 12.80 | 12.80 | 12.52 | 0 | 0 | 0 |
05/03/2024 |
12.80
|
2,300 | 12.80 | 12.90 | 12.52 | 0 | 0 | 0 |
04/03/2024 |
12.80
|
5,400 | 12.80 | 13.55 | 12.43 | 0 | 0 | 0 |
01/03/2024 |
12.80
|
100 | 12.52 | 12.80 | 12.80 | 0 | 0 | 0 |
29/02/2024 |
12.52
|
200 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 |
28/02/2024 |
12.52
|
2,300 | 12.76 | 12.76 | 12.52 | 0 | 0 | 0 |
27/02/2024 |
12.76
|
2,500 | 12.43 | 12.76 | 12.15 | 0 | 0 | 0 |
26/02/2024 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
22/02/2024 |
12.43
|
2,300 | 12.15 | 12.52 | 12.15 | 0 | 0 | 0 |
19/02/2024 |
12.15
|
1,900 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
16/02/2024 |
12.15
|
5,900 | 12.24 | 12.38 | 12.15 | 0 | 0 | 0 |
15/02/2024 |
12.24
|
1,000 | 12.62 | 12.62 | 12.24 | 0 | 0 | 0 |
07/02/2024 |
12.62
|
10,800 | 11.96 | 12.76 | 12.15 | 0 | 0 | 0 |
06/02/2024 |
11.96
|
1,400 | 11.96 | 12.01 | 11.92 | 0 | 0 | 0 |
05/02/2024 |
11.96
|
1,500 | 12.06 | 12.06 | 11.96 | 0 | 0 | 0 |
02/02/2024 |
12.06
|
2,100 | 12.10 | 12.10 | 12.06 | 0 | 0 | 0 |
01/02/2024 |
12.10
|
3,500 | 11.78 | 12.10 | 11.78 | 0 | 0 | 0 |
31/01/2024 |
11.78
|
4,500 | 11.92 | 12.10 | 11.78 | 0 | 0 | 0 |
30/01/2024 |
11.92
|
2,300 | 11.59 | 11.92 | 11.68 | 0 | 0 | 0 |
29/01/2024 |
11.59
|
7,500 | 11.82 | 12.34 | 11.59 | 0 | 0 | 0 |
26/01/2024 |
11.82
|
0 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
25/01/2024 |
11.82
|
3,400 | 11.68 | 11.82 | 11.68 | 0 | 0 | 0 |
24/01/2024 |
11.68
|
2,600 | 12.10 | 12.10 | 11.68 | 200 | 0 | 0.0 |
23/01/2024 |
12.10
|
6,900 | 12.43 | 12.43 | 11.96 | 0 | 0 | 0 |
22/01/2024 |
12.43
|
4,400 | 11.87 | 12.43 | 12.15 | 0 | 0 | 0 |
19/01/2024 |
11.87
|
6,100 | 11.12 | 11.87 | 11.31 | 0 | 0 | 0 |
18/01/2024 |
11.12
|
5,000 | 11.12 | 11.17 | 11.12 | 0 | 0 | 0 |
17/01/2024 |
11.12
|
3,700 | 11.73 | 12.01 | 10.94 | 0 | 0 | 0 |
16/01/2024 |
11.73
|
1,200 | 11.78 | 11.78 | 11.03 | 0 | 0 | 0 |
15/01/2024 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |
12/01/2024 |
11.78
|
1,600 | 11.78 | 11.82 | 11.78 | 0 | 0 | 0 |
11/01/2024 |
11.78
|
4,100 | 11.92 | 11.92 | 11.78 | 0 | 0 | 0 |
10/01/2024 |
11.92
|
3,200 | 12.80 | 12.80 | 11.92 | 0 | 0 | 0 |
09/01/2024 |
12.80
|
12,600 | 12.80 | 12.80 | 11.92 | 0 | 0 | 0 |
08/01/2024 |
12.80
|
1,000 | 13.46 | 13.46 | 12.52 | 0 | 0 | 0 |
05/01/2024 |
13.46
|
700 | 13.55 | 13.55 | 12.62 | 0 | 0 | 0 |
04/01/2024 |
13.55
|
2,500 | 13.46 | 14.39 | 12.52 | 0 | 0 | 0 |
03/01/2024 |
13.46
|
1,900 | 13.08 | 13.97 | 13.08 | 0 | 0 | 0 |
02/01/2024 |
13.08
|
21,900 | 12.90 | 13.79 | 12.06 | 0 | 0 | 0 |
29/12/2023 |
12.90
|
7,300 | 12.15 | 12.99 | 12.15 | 0 | 0 | 0 |
28/12/2023 |
12.15
|
16,200 | 11.36 | 12.15 | 11.31 | 0 | 0 | 0 |
27/12/2023 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
26/12/2023 |
11.36
|
400 | 10.84 | 11.36 | 10.80 | 0 | 0 | 0 |
25/12/2023 |
10.84
|
700 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
22/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
21/12/2023 |
10.84
|
500 | 11.36 | 11.36 | 10.84 | 0 | 0 | 0 |
20/12/2023 |
11.36
|
500 | 11.40 | 11.40 | 11.36 | 0 | 0 | 0 |
19/12/2023 |
11.40
|
1,600 | 10.94 | 11.68 | 10.84 | 0 | 0 | 0 |
18/12/2023 |
10.94
|
8,700 | 11.03 | 11.03 | 10.80 | 0 | 0 | 0 |
15/12/2023 |
11.03
|
4,900 | 11.03 | 11.03 | 10.94 | 0 | 0 | 0 |
14/12/2023 |
11.03
|
4,000 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
13/12/2023 |
11.03
|
5,000 | 10.75 | 11.03 | 10.84 | 0 | 0 | 0 |
12/12/2023 |
10.75
|
200 | 11.40 | 12.15 | 10.75 | 0 | 0 | 0 |
11/12/2023 |
11.40
|
1,600 | 11.82 | 11.82 | 11.40 | 0 | 0 | 0 |
08/12/2023 |
11.82
|
7,300 | 11.96 | 11.96 | 11.22 | 0 | 0 | 0 |
07/12/2023 |
11.96
|
100 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
06/12/2023 |
11.96
|
900 | 12.76 | 12.76 | 11.87 | 0 | 0 | 0 |
05/12/2023 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
04/12/2023 |
12.76
|
2,200 | 12.76 | 12.76 | 11.87 | 0 | 0 | 0 |
01/12/2023 |
12.76
|
9,800 | 12.76 | 13.65 | 11.87 | 0 | 0 | 0 |
30/11/2023 |
12.76
|
300 | 11.96 | 12.76 | 12.76 | 0 | 0 | 0 |
29/11/2023 |
11.96
|
400 | 11.22 | 11.96 | 11.22 | 0 | 0 | 0 |
28/11/2023 |
11.22
|
1,000 | 11.92 | 12.71 | 11.22 | 0 | 0 | 0 |
27/11/2023 |
11.92
|
1,900 | 11.22 | 11.92 | 11.22 | 0 | 0 | 0 |
24/11/2023 |
11.22
|
500 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
23/11/2023 |
11.22
|
700 | 11.03 | 11.22 | 11.08 | 0 | 0 | 0 |