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 | -0.42% | 312,400 | -2,100 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 824,000 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-20) |
-1.35 | -10.19% | 1,729,900 | -1,500 | -0.0 |
11.75
13.75
11.90
|
6 tháng
(2024-03-22) |
-1.10 | -8.46% | 3,764,000 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-25) |
-2.40 | -16.78% | 9,536,400 | -157,164 | -1.9 |
11.75
14.30
11.90
|
24 tháng
(2022-09-29) |
-2.53 | -17.53% | 38,690,600 | -166,152 | -1.1 |
8.15
15.55
11.90
|
36 tháng
(2021-10-04) |
-0.07 | -0.62% | 110,231,900 | -541,911 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-15) |
-0.98 | -7.64% | 145,945,080 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
12.25
|
8,200 | 12.25 | 12.25 | 12.20 | 0 | 0 | 0 |
24/11/2023 |
12.25
|
18,700 | 12.50 | 12.50 | 12.15 | 0 | 0 | 0 |
23/11/2023 |
12.50
|
11,500 | 12.65 | 12.70 | 12.50 | 100 | 0 | 0.0 |
22/11/2023 |
12.65
|
11,500 | 12.60 | 12.70 | 12.55 | 0 | 0 | 0 |
21/11/2023 |
12.60
|
72,800 | 12.40 | 12.70 | 12.40 | 100 | 0 | 0.0 |
20/11/2023 |
12.40
|
14,900 | 12.40 | 12.40 | 12.25 | 300 | 0 | 0.0 |
17/11/2023 |
12.40
|
28,600 | 12.60 | 12.60 | 12.35 | 0 | 0 | 0 |
16/11/2023 |
12.60
|
27,000 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
15/11/2023 |
12.60
|
51,200 | 12.30 | 12.60 | 12.45 | 100 | 6,500 | -0.1 |
14/11/2023 |
12.30
|
24,800 | 12.40 | 12.40 | 12.25 | 0 | 0 | 0 |
13/11/2023 |
12.40
|
33,000 | 12.50 | 12.55 | 12 | 400 | 0 | 0.0 |
10/11/2023 |
12.50
|
37,500 | 12.65 | 12.65 | 12.10 | 300 | 0 | 0.0 |
09/11/2023 |
12.65
|
25,500 | 12.55 | 12.80 | 12.50 | 0 | 0 | 0 |
08/11/2023 |
12.55
|
48,300 | 12.40 | 12.60 | 12 | 0 | 0 | 0 |
07/11/2023 |
12.40
|
6,300 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
06/11/2023 |
12.40
|
18,400 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
03/11/2023 |
12.70
|
25,100 | 12.45 | 12.75 | 12.30 | 0 | 0 | 0 |
02/11/2023 |
12.45
|
37,100 | 12.25 | 12.50 | 11.50 | 0 | 0 | 0 |
01/11/2023 |
12.25
|
35,400 | 11.85 | 12.25 | 11.40 | 0 | 0 | 0 |
31/10/2023 |
11.85
|
5,400 | 12.40 | 12.40 | 11.75 | 0 | 0 | 0 |
30/10/2023 |
12.40
|
41,100 | 12.45 | 12.45 | 11.70 | 0 | 0 | 0 |
27/10/2023 |
12.45
|
50,900 | 12.05 | 12.45 | 11.50 | 0 | 0 | 0 |
26/10/2023 |
12.05
|
65,200 | 12.20 | 12.30 | 11.40 | 0 | 0 | 0 |
25/10/2023 |
12.20
|
21,000 | 12.30 | 12.65 | 12.20 | 0 | 0 | 0 |
24/10/2023 |
12.30
|
26,000 | 12.45 | 12.50 | 12.30 | 10,000 | 0 | 0.1 |
23/10/2023 |
12.45
|
22,400 | 12.45 | 12.55 | 12.10 | 0 | 0 | 0 |
20/10/2023 |
12.45
|
34,200 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
19/10/2023 |
12.50
|
115,200 | 12.55 | 12.60 | 12.10 | 15,000 | 2,100 | 0.2 |
18/10/2023 |
12.55
|
131,600 | 13.30 | 13.30 | 12.40 | 0 | 0 | 0 |
17/10/2023 |
13.30
|
40,600 | 13.50 | 13.60 | 13.30 | 0 | 0 | 0 |
16/10/2023 |
13.50
|
41,500 | 13.80 | 13.80 | 13.40 | 100 | 9,600 | -0.1 |
13/10/2023 |
13.80
|
40,400 | 13.60 | 13.80 | 13.30 | 0 | 0 | 0 |
12/10/2023 |
13.60
|
86,500 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
11/10/2023 |
13.90
|
56,100 | 14.05 | 14.20 | 13.80 | 10,000 | 0 | 0.1 |
10/10/2023 |
14.05
|
183,200 | 13.85 | 14.30 | 13.80 | 0 | 4,400 | -0.1 |
09/10/2023 |
13.85
|
51,900 | 13.95 | 13.95 | 13.70 | 0 | 0 | 0 |
06/10/2023 |
13.95
|
61,900 | 13.50 | 13.95 | 12.90 | 3,000 | 0 | 0.0 |
05/10/2023 |
13.50
|
63,100 | 13.90 | 14 | 13.50 | 0 | 0 | 0 |
04/10/2023 |
13.90
|
64,800 | 14 | 14 | 13.25 | 0 | 11,200 | -0.2 |
03/10/2023 |
14
|
136,300 | 14.20 | 14.20 | 13.45 | 400 | 0 | 0.0 |
02/10/2023 |
14.20
|
172,900 | 13.60 | 14.20 | 13.65 | 0 | 0 | 0 |
29/09/2023 |
13.60
|
74,100 | 13.80 | 13.95 | 13.45 | 0 | 0 | 0 |
28/09/2023 |
13.80
|
105,400 | 13.70 | 13.95 | 13.35 | 100 | 0 | 0.0 |
27/09/2023 |
13.70
|
160,400 | 13.70 | 13.70 | 12.95 | 8,200 | 0 | 0.1 |
26/09/2023 |
13.70
|
369,200 | 14.30 | 14.30 | 13.30 | 600 | 0 | 0.0 |
25/09/2023 |
14.30
|
205,500 | 15.35 | 15.40 | 14.30 | 200 | 1,000 | -0.0 |
22/09/2023 |
15.35
|
367,500 | 15.15 | 15.55 | 14.70 | 0 | 2,400 | -0.0 |
21/09/2023 |
15.15
|
278,600 | 14.85 | 15.55 | 14.80 | 0 | 900 | -0.0 |
20/09/2023 |
14.85
|
205,500 | 14.45 | 15.25 | 14.50 | 0 | 4,500 | -0.1 |
19/09/2023 |
14.45
|
172,600 | 14.75 | 14.80 | 14.10 | 700 | 0 | 0.0 |
18/09/2023 |
14.75
|
118,300 | 14.70 | 14.85 | 14.45 | 0 | 0 | 0 |
15/09/2023 |
14.70
|
146,200 | 14.70 | 15 | 14.40 | 100 | 4,000 | -0.1 |
14/09/2023 |
14.70
|
250,600 | 15.50 | 15.50 | 14.50 | 300 | 0 | 0.0 |
13/09/2023 |
15.50
|
650,200 | 15.50 | 15.70 | 14.45 | 13,500 | 3,700 | 0.1 |
12/09/2023 |
15.50
|
166,800 | 15.55 | 15.95 | 15 | 0 | 200 | -0.0 |
11/09/2023 |
15.55
|
1,035,200 | 14.55 | 15.55 | 14.60 | 0 | 11,700 | -0.2 |
08/09/2023 |
14.55
|
144,800 | 14.75 | 14.75 | 14.50 | 200 | 10,300 | -0.1 |
07/09/2023 |
14.75
|
226,200 | 14.70 | 14.90 | 14.50 | 400 | 0 | 0.0 |
06/09/2023 |
14.70
|
190,400 | 14.70 | 14.95 | 14.40 | 1,500 | 5,100 | -0.1 |
05/09/2023 |
14.70
|
178,600 | 14.30 | 14.70 | 14.15 | 2,700 | 0 | 0.0 |
31/08/2023 |
14.30
|
227,300 | 14.55 | 14.75 | 14.30 | 600 | 100 | 0.0 |
30/08/2023 |
14.55
|
213,400 | 14.35 | 14.70 | 14.35 | 5,600 | 0 | 0.1 |
29/08/2023 |
14.35
|
480,000 | 14.80 | 15.30 | 14.20 | 14,200 | 0 | 0.2 |
28/08/2023 |
14.80
|
315,100 | 14.20 | 15 | 14.30 | 8,600 | 8,300 | 0.0 |
25/08/2023 |
14.20
|
852,700 | 13.30 | 14.20 | 13.30 | 100 | 10,100 | -0.1 |
24/08/2023 |
13.30
|
68,400 | 13 | 13.30 | 12.80 | 0 | 0 | 0 |
23/08/2023 |
13
|
12,300 | 13.10 | 13.25 | 12.90 | 0 | 0 | 0 |
22/08/2023 |
13.10
|
184,900 | 13 | 13.40 | 12.80 | 0 | 4,000 | -0.1 |
21/08/2023 |
13
|
153,300 | 12.70 | 13 | 12.20 | 2,900 | 0 | 0.0 |
18/08/2023 |
12.70
|
128,600 | 13.45 | 13.45 | 12.55 | 0 | 7,700 | -0.1 |
17/08/2023 |
13.45
|
106,300 | 13.50 | 13.50 | 13.35 | 0 | 7,900 | -0.1 |
16/08/2023 |
13.50
|
70,300 | 13.45 | 13.60 | 13.40 | 0 | 0 | 0 |
15/08/2023 |
13.45
|
58,800 | 13.40 | 13.50 | 13.25 | 0 | 1,100 | -0.0 |
14/08/2023 |
13.40
|
55,100 | 13.35 | 13.60 | 13.35 | 100 | 900 | -0.0 |
11/08/2023 |
13.35
|
101,800 | 13.55 | 13.60 | 13.25 | 0 | 0 | 0 |
10/08/2023 |
13.55
|
81,400 | 13.55 | 13.70 | 13.25 | 1,300 | 300 | 0.0 |
09/08/2023 |
13.55
|
121,400 | 13.85 | 13.85 | 13.50 | 400 | 0 | 0.0 |
08/08/2023 |
13.85
|
124,800 | 13.70 | 13.90 | 13.70 | 0 | 100 | -0.0 |
07/08/2023 |
13.70
|
186,900 | 13.40 | 13.70 | 13.40 | 5,400 | 0 | 0.1 |
04/08/2023 |
13.40
|
51,500 | 13.35 | 13.40 | 13.30 | 1,800 | 900 | 0.0 |
03/08/2023 |
13.35
|
115,500 | 13.30 | 13.45 | 13.10 | 0 | 35,900 | -0.5 |
02/08/2023 |
13.30
|
114,900 | 13.30 | 13.45 | 13.25 | 2,000 | 36,300 | -0.5 |
01/08/2023 |
13.30
|
235,300 | 13.50 | 13.65 | 13.30 | 0 | 0 | 0 |
31/07/2023 |
13.50
|
159,200 | 13.60 | 13.65 | 13.35 | 5,500 | 22,100 | -0.2 |
28/07/2023 |
13.60
|
99,600 | 13.90 | 13.90 | 13.55 | 0 | 1,000 | -0.0 |
27/07/2023 |
13.90
|
213,800 | 13.90 | 13.95 | 13.35 | 0 | 0 | 0 |
26/07/2023 |
13.90
|
143,900 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 |
25/07/2023 |
14.20
|
218,100 | 13.95 | 14.20 | 13.95 | 0 | 5,700 | -0.1 |
24/07/2023 |
13.95
|
133,200 | 13.85 | 13.95 | 13.65 | 0 | 5,000 | -0.1 |
21/07/2023 |
13.85
|
110,000 | 13.90 | 13.90 | 13.65 | 0 | 0 | 0 |
20/07/2023 |
13.90
|
135,300 | 13.80 | 14.05 | 13.65 | 8,500 | 0 | 0.1 |
19/07/2023 |
13.80
|
186,500 | 13.45 | 14 | 13.25 | 0 | 0 | 0 |
18/07/2023 |
13.45
|
89,800 | 13.60 | 13.60 | 13.20 | 300 | 0 | 0.0 |
17/07/2023 |
13.60
|
98,000 | 13.45 | 13.95 | 13.50 | 15,100 | 0 | 0.2 |
14/07/2023 |
13.45
|
86,900 | 13.55 | 13.65 | 13.40 | 0 | 0 | 0 |
13/07/2023 |
13.55
|
70,600 | 13.30 | 13.65 | 13.35 | 5,000 | 0 | 0.1 |
12/07/2023 |
13.30
|
95,100 | 13.40 | 13.40 | 13.15 | 0 | 100 | -0.0 |
11/07/2023 |
13.40
|
60,700 | 13.20 | 13.45 | 13.20 | 0 | 0 | 0 |
10/07/2023 |
13.20
|
231,400 | 13.45 | 13.90 | 13 | 0 | 0 | 0 |
07/07/2023 |
13.45
|
53,600 | 13.35 | 13.90 | 13.20 | 0 | 10,600 | -0.1 |