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) |
-6.60 | -22.92% | 59,800 | -35,800 | -0.8 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,500 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-20) |
6.21 | 38.84% | 109,500 | -51,300 | -1.1 |
15.99
31.50
22.20
|
6 tháng
(2024-03-22) |
7.99 | 56.19% | 156,400 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-25) |
12.25 | 123.13% | 377,900 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-09-29) |
15.92 | 253.24% | 1,369,138 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-04) |
15.85 | 249.71% | 2,244,862 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-15) |
16.33 | 278.45% | 2,693,305 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
23/04/2024 |
13.33
|
3,200 | 13.33 | 13.33 | 13.33 | 3,200 | 0 | 0.0 |
22/04/2024 |
13.33
|
200 | 12.53 | 13.33 | 12.53 | 0 | 0 | 0 |
19/04/2024 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
17/04/2024 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
16/04/2024 |
13.86
|
100 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 |
15/04/2024 |
12.97
|
100 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
12/04/2024 |
12.88
|
100 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
11/04/2024 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
10/04/2024 |
12.70
|
500 | 12.61 | 12.70 | 12.61 | 0 | 0 | 0 |
09/04/2024 |
12.70
|
500 | 11.99 | 12.70 | 11.99 | 0 | 0 | 0 |
08/04/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
05/04/2024 |
12.97
|
100 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
04/04/2024 |
13.15
|
300 | 12.79 | 13.15 | 12.44 | 0 | 0 | 0 |
03/04/2024 |
13.33
|
500 | 12.61 | 13.33 | 12.61 | 0 | 0 | 0 |
02/04/2024 |
12.61
|
100 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
01/04/2024 |
12.08
|
2,200 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
29/03/2024 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |
28/03/2024 |
13.33
|
200 | 12.44 | 13.33 | 12.44 | 0 | 0 | 0 |
27/03/2024 |
12.44
|
300 | 13.50 | 14.12 | 12.44 | 0 | 0 | 0 |
26/03/2024 |
12.88
|
3,100 | 14.21 | 14.21 | 12.88 | 0 | 0 | 0 |
25/03/2024 |
14.21
|
100 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
22/03/2024 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
21/03/2024 |
14.21
|
100 | 12.97 | 14.21 | 14.21 | 0 | 0 | 0 |
20/03/2024 |
12.97
|
2,500 | 14.39 | 14.92 | 12.97 | 100 | 0 | 0.0 |
19/03/2024 |
14.39
|
1,500 | 15.99 | 15.99 | 14.39 | 0 | 0 | 0 |
18/03/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |
15/03/2024 |
15.99
|
200 | 14.75 | 15.99 | 13.41 | 0 | 0 | 0 |
14/03/2024 |
14.75
|
400 | 13.68 | 15.01 | 13.59 | 0 | 0 | 0 |
13/03/2024 |
13.68
|
1,100 | 12.44 | 13.68 | 12.35 | 0 | 300 | -0.0 |
12/03/2024 |
12.44
|
400 | 12.61 | 12.61 | 11.64 | 0 | 0 | 0 |
11/03/2024 |
12.61
|
200 | 11.64 | 12.79 | 12.61 | 0 | 0 | 0 |
08/03/2024 |
11.64
|
200 | 12.61 | 12.61 | 11.64 | 0 | 0 | 0 |
07/03/2024 |
12.61
|
700 | 11.90 | 12.61 | 11.64 | 0 | 0 | 0 |
06/03/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
05/03/2024 |
11.90
|
700 | 12.08 | 12.79 | 11.90 | 500 | 0 | 0.0 |
04/03/2024 |
12.08
|
4,000 | 12.88 | 14.12 | 11.64 | 3,800 | 0 | 0.1 |
01/03/2024 |
12.88
|
1,000 | 12.17 | 12.88 | 11.99 | 100 | 0 | 0.0 |
29/02/2024 |
12.17
|
800 | 12.53 | 12.97 | 12.17 | 700 | 0 | 0.0 |
28/02/2024 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
27/02/2024 |
12.53
|
400 | 12.35 | 12.79 | 11.64 | 100 | 0 | 0.0 |
26/02/2024 |
12.35
|
300 | 11.55 | 12.35 | 11.28 | 0 | 0 | 0 |
23/02/2024 |
11.55
|
400 | 12.53 | 12.70 | 11.55 | 0 | 0 | 0 |
22/02/2024 |
12.53
|
1,200 | 12.35 | 12.53 | 11.73 | 0 | 0 | 0 |
21/02/2024 |
12.35
|
600 | 12.35 | 12.35 | 11.99 | 0 | 0 | 0 |
20/02/2024 |
12.35
|
10,000 | 12.35 | 12.44 | 11.81 | 0 | 0 | 0 |
19/02/2024 |
12.35
|
6,000 | 12.44 | 12.44 | 11.99 | 0 | 0 | 0 |
16/02/2024 |
12.44
|
2,800 | 12.97 | 13.59 | 12.44 | 0 | 0 | 0 |
15/02/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
07/02/2024 |
12.97
|
100 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
06/02/2024 |
12.97
|
800 | 12.70 | 12.97 | 12.35 | 0 | 0 | 0 |
05/02/2024 |
12.70
|
400 | 12.70 | 13.59 | 12.70 | 0 | 0 | 0 |
02/02/2024 |
12.70
|
300 | 11.55 | 12.70 | 11.55 | 300 | 0 | 0.0 |
01/02/2024 |
11.55
|
10,900 | 11.37 | 11.55 | 10.66 | 0 | 0 | 0 |
31/01/2024 |
11.37
|
12,800 | 11.46 | 11.46 | 11.28 | 11,500 | 0 | 0.1 |
30/01/2024 |
11.46
|
100 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
29/01/2024 |
11.46
|
19,600 | 11.28 | 11.55 | 10.66 | 0 | 0 | 0 |
26/01/2024 |
11.28
|
1,200 | 11.37 | 11.37 | 10.93 | 0 | 0 | 0 |
25/01/2024 |
11.37
|
15,300 | 11.46 | 11.46 | 10.66 | 0 | 0 | 0 |
24/01/2024 |
11.46
|
1,300 | 11.81 | 11.81 | 10.66 | 0 | 0 | 0 |
23/01/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |
22/01/2024 |
11.81
|
100 | 11.28 | 11.81 | 11.81 | 100 | 0 | 0.0 |
19/01/2024 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
18/01/2024 |
11.28
|
100 | 10.93 | 11.28 | 11.28 | 0 | 0 | 0 |
17/01/2024 |
10.93
|
100 | 10.66 | 10.93 | 10.93 | 0 | 0 | 0 |
16/01/2024 |
10.66
|
1,100 | 10.48 | 10.66 | 10.66 | 0 | 0 | 0 |
15/01/2024 |
10.48
|
200 | 11.28 | 11.28 | 10.48 | 0 | 0 | 0 |
12/01/2024 |
11.28
|
200 | 10.48 | 11.28 | 11.28 | 0 | 0 | 0 |
11/01/2024 |
10.48
|
300 | 11.55 | 11.55 | 10.48 | 0 | 0 | 0 |
10/01/2024 |
11.55
|
600 | 11.73 | 11.73 | 10.57 | 0 | 0 | 0 |
09/01/2024 |
11.73
|
100 | 11.37 | 11.73 | 11.73 | 0 | 0 | 0 |
08/01/2024 |
11.37
|
200 | 10.75 | 11.37 | 10.39 | 0 | 0 | 0 |
05/01/2024 |
10.75
|
500 | 10.93 | 10.93 | 10.22 | 0 | 0 | 0 |
04/01/2024 |
10.93
|
400 | 10.66 | 11.02 | 10.13 | 0 | 0 | 0 |
03/01/2024 |
10.66
|
15,600 | 11.02 | 11.02 | 10.30 | 0 | 0 | 0 |
02/01/2024 |
11.02
|
100 | 10.84 | 11.02 | 11.02 | 0 | 0 | 0 |
29/12/2023 |
10.84
|
1,200 | 10.22 | 10.84 | 9.95 | 0 | 0 | 0 |
28/12/2023 |
10.22
|
3,000 | 10.04 | 10.22 | 10.04 | 0 | 0 | 0 |
27/12/2023 |
10.04
|
200 | 10.04 | 10.22 | 10.04 | 0 | 0 | 0 |
26/12/2023 |
10.04
|
100 | 10.66 | 10.66 | 10.04 | 0 | 0 | 0 |
25/12/2023 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
22/12/2023 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
21/12/2023 |
10.66
|
400 | 10.04 | 10.66 | 10.66 | 0 | 0 | 0 |
20/12/2023 |
10.04
|
500 | 10.30 | 10.48 | 10.04 | 0 | 0 | 0 |
19/12/2023 |
10.30
|
400 | 10.04 | 10.30 | 10.30 | 0 | 0 | 0 |
18/12/2023 |
10.04
|
7,800 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
15/12/2023 |
10.04
|
8,300 | 10.22 | 10.22 | 10.04 | 0 | 0 | 0 |
14/12/2023 |
10.22
|
800 | 10.57 | 10.57 | 10.22 | 0 | 0 | 0 |
13/12/2023 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
12/12/2023 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
11/12/2023 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
08/12/2023 |
10.57
|
200 | 10.48 | 10.57 | 10.48 | 0 | 0 | 0 |
07/12/2023 |
10.48
|
200 | 10.57 | 10.57 | 9.77 | 0 | 0 | 0 |
06/12/2023 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
05/12/2023 |
10.57
|
100 | 10.04 | 10.57 | 10.57 | 0 | 0 | 0 |
04/12/2023 |
10.04
|
700 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
01/12/2023 |
10.04
|
3,500 | 10.93 | 10.93 | 9.95 | 0 | 3,100 | 0 |
30/11/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
29/11/2023 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
28/11/2023 |
10.93
|
200 | 10.66 | 10.93 | 10.04 | 0 | 0 | 0 |