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) |
0.60 | 5.61% | 27,300 | -16,000 | -0.2 |
10.50
11.60
11.30
|
2 tháng
(2024-07-22) |
0.30 | 2.73% | 52,500 | -24,300 | -0.3 |
10.50
12.10
11.30
|
3 tháng
(2024-06-20) |
-0.50 | -4.24% | 141,800 | -44,300 | -0.5 |
10.50
13.50
11.30
|
6 tháng
(2024-03-22) |
-1 | -8.13% | 263,800 | -69,100 | -0.8 |
10.30
13.50
11.30
|
12 tháng
(2023-09-25) |
-3.40 | -23.13% | 532,200 | -86,900 | -1.0 |
10.30
17.60
11.30
|
24 tháng
(2022-09-29) |
-11.60 | -50.66% | 2,513,489 | -120,007 | -1.8 |
10.30
25
11.30
|
36 tháng
(2021-10-04) |
-11.02 | -49.37% | 3,650,783 | -142,672 | -2.6 |
10.30
27.90
11.30
|
60 tháng
(2019-10-15) |
-10.59 | -48.37% | 4,661,739 | -155,619 | -2.6 |
10.30
27.90
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 100 | 0 | 0.0 |
23/04/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
22/04/2024 |
11.20
|
3,600 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
19/04/2024 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
17/04/2024 |
12.40
|
3,600 | 11.70 | 12.40 | 11.50 | 0 | 0 | 0 |
16/04/2024 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
15/04/2024 |
11.90
|
10,700 | 12 | 12.90 | 11.90 | 0 | 4,100 | -0.0 |
12/04/2024 |
12.10
|
200 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
11/04/2024 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
10/04/2024 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
09/04/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
08/04/2024 |
12.50
|
1,200 | 13.20 | 13.20 | 12 | 100 | 1,000 | -0.0 |
05/04/2024 |
12.10
|
1,700 | 12.90 | 12.90 | 12.10 | 100 | 0 | 0.0 |
04/04/2024 |
11.90
|
200 | 12.40 | 12.40 | 11.90 | 0 | 0 | 0 |
03/04/2024 |
12.40
|
11,600 | 12 | 12.40 | 12 | 0 | 4,000 | -0.0 |
02/04/2024 |
12.20
|
200 | 13.80 | 13.80 | 12.20 | 100 | 0 | 0.0 |
01/04/2024 |
12.60
|
200 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
29/03/2024 |
13.50
|
11,000 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
28/03/2024 |
12.60
|
800 | 12.20 | 12.60 | 12.20 | 0 | 0 | 0 |
27/03/2024 |
13
|
1,800 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
26/03/2024 |
12.40
|
2,900 | 13 | 13 | 12.40 | 0 | 0 | 0 |
25/03/2024 |
13.20
|
1,600 | 12.30 | 13.20 | 12.30 | 0 | 0 | 0 |
22/03/2024 |
12.30
|
1,800 | 13.40 | 13.40 | 12.30 | 0 | 0 | 0 |
21/03/2024 |
13.40
|
100 | 13 | 13.40 | 13.40 | 0 | 0 | 0 |
20/03/2024 |
13
|
7,800 | 13.40 | 13.40 | 12.20 | 0 | 100 | -0.0 |
19/03/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
18/03/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
15/03/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
14/03/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
13/03/2024 |
13.40
|
1,100 | 12.80 | 13.80 | 12 | 100 | 0 | 0.0 |
12/03/2024 |
12.80
|
300 | 13.80 | 13.80 | 12.80 | 122,875 | 122,875 | 0 |
11/03/2024 |
13.80
|
100 | 12.80 | 13.80 | 13.80 | 0 | 0 | 0 |
08/03/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
07/03/2024 |
12.80
|
2,800 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
06/03/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
05/03/2024 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
04/03/2024 |
12.80
|
2,500 | 12.80 | 14 | 12.80 | 79,400 | 79,300 | 0.0 |
01/03/2024 |
12.80
|
200 | 13.80 | 13.80 | 12.80 | 0 | 0 | 0 |
29/02/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
28/02/2024 |
13.80
|
300 | 13.10 | 13.80 | 13.20 | 0 | 0 | 0 |
27/02/2024 |
13.10
|
1,300 | 13 | 13.10 | 12.70 | 100 | 1,200 | -0.0 |
26/02/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
23/02/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
22/02/2024 |
13
|
4,500 | 13 | 13.30 | 13 | 0 | 0 | 0 |
21/02/2024 |
13
|
1,800 | 13.20 | 14.20 | 13 | 0 | 0 | 0 |
20/02/2024 |
13.20
|
2,300 | 12.80 | 13.80 | 12.20 | 100 | 0 | 0.0 |
19/02/2024 |
12.80
|
200 | 12.80 | 14 | 12.80 | 100 | 0 | 0.0 |
16/02/2024 |
12.80
|
100 | 13.90 | 13.90 | 12.80 | 0 | 0 | 0 |
15/02/2024 |
13.90
|
100 | 13.20 | 13.90 | 13.90 | 0 | 0 | 0 |
07/02/2024 |
13.20
|
200 | 13.90 | 13.90 | 13.20 | 0 | 0 | 0 |
06/02/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
05/02/2024 |
13.90
|
200 | 14.20 | 14.20 | 13.60 | 0 | 0 | 0 |
02/02/2024 |
14.20
|
200 | 13.70 | 14.20 | 13.40 | 0 | 0 | 0 |
01/02/2024 |
13.70
|
100 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
31/01/2024 |
13.90
|
100 | 13.50 | 13.90 | 13.90 | 0 | 0 | 0 |
30/01/2024 |
13.50
|
1,200 | 14.10 | 14.10 | 13.50 | 0 | 1,100 | -0.0 |
29/01/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
26/01/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
25/01/2024 |
14.10
|
100 | 13.90 | 14.10 | 14.10 | 0 | 0 | 0 |
24/01/2024 |
13.90
|
800 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
23/01/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
22/01/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
19/01/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
18/01/2024 |
13.90
|
800 | 14.60 | 14.90 | 13.90 | 0 | 0 | 0 |
17/01/2024 |
14.60
|
100 | 13.90 | 14.60 | 14.60 | 0 | 0 | 0 |
16/01/2024 |
13.90
|
3,600 | 14 | 14 | 13.50 | 0 | 2,000 | -0.0 |
15/01/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
12/01/2024 |
14
|
100 | 13.70 | 14 | 14 | 0 | 0 | 0 |
11/01/2024 |
13.70
|
4,800 | 14.50 | 14.50 | 13.20 | 0 | 0 | 0 |
10/01/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
09/01/2024 |
14.50
|
200 | 14.20 | 14.70 | 14.50 | 0 | 0 | 0 |
08/01/2024 |
14.20
|
1,100 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
05/01/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
04/01/2024 |
14.40
|
1,200 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
03/01/2024 |
14.80
|
100 | 13.70 | 14.80 | 14.80 | 0 | 0 | 0 |
02/01/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
29/12/2023 |
13.70
|
12,700 | 15.10 | 15.10 | 13.70 | 0 | 0 | 0 |
28/12/2023 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
27/12/2023 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
26/12/2023 |
15.10
|
100 | 14.40 | 15.10 | 15.10 | 0 | 0 | 0 |
25/12/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
22/12/2023 |
14.40
|
10,700 | 15.50 | 15.50 | 14 | 0 | 1,500 | -0.0 |
21/12/2023 |
15.50
|
25,200 | 15.40 | 15.50 | 13.90 | 0 | 100 | -0.0 |
20/12/2023 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
19/12/2023 |
15.40
|
100 | 15 | 15.40 | 15.40 | 0 | 0 | 0 |
18/12/2023 |
15
|
74,100 | 14.20 | 15.20 | 13.20 | 0 | 0 | 0 |
15/12/2023 |
14.20
|
5,600 | 13.70 | 14.20 | 14.20 | 0 | 0 | 0 |
14/12/2023 |
13.70
|
200 | 13.60 | 13.80 | 13.70 | 0 | 0 | 0 |
13/12/2023 |
13.60
|
2,500 | 14.90 | 14.90 | 13.60 | 0 | 0 | 0 |
12/12/2023 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
11/12/2023 |
14.90
|
400 | 14 | 14.90 | 14 | 0 | 0 | 0 |
08/12/2023 |
14
|
500 | 15.20 | 15.20 | 14 | 0 | 0 | 0 |
07/12/2023 |
15.20
|
1,100 | 14.20 | 15.20 | 14.20 | 100 | 0 | 0.0 |
06/12/2023 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
05/12/2023 |
14.20
|
14,300 | 15.20 | 15.20 | 13.70 | 0 | 0 | 0 |
04/12/2023 |
15.20
|
100 | 14.20 | 15.20 | 15.20 | 0 | 0 | 0 |
01/12/2023 |
14.20
|
1,700 | 13.70 | 14.50 | 13.70 | 100 | 0 | 0 |
30/11/2023 |
13.70
|
1,100 | 14 | 15 | 13.70 | 0 | 0 | 0 |
29/11/2023 |
14
|
7,100 | 14 | 14 | 14 | 0 | 2,100 | -0.0 |
28/11/2023 |
14
|
100 | 14.50 | 14.50 | 14 | 0 | 100 | -0.0 |