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) |
-0.72 | -5.25% | 240,900 | -800 | -0.0 |
13
14.56
13.10
|
2 tháng
(2024-07-22) |
-2.03 | -13.49% | 707,000 | 400 | 0.0 |
12.13
15.03
13.10
|
3 tháng
(2024-06-20) |
-10.43 | -44.51% | 2,642,200 | 18,400 | 0.5 |
12.13
26.88
13.10
|
6 tháng
(2024-03-22) |
-8.47 | -39.44% | 3,306,600 | 17,000 | 0.4 |
12.13
26.88
13.10
|
12 tháng
(2023-09-25) |
1.71 | 15.11% | 5,002,500 | 4,528 | 0.2 |
10.45
26.88
13.10
|
24 tháng
(2022-09-29) |
-3.33 | -20.41% | 6,060,920 | -117,652 | -1.3 |
9.05
26.88
13.10
|
36 tháng
(2021-10-04) |
-6.69 | -33.99% | 10,503,529 | -2,452 | 2.1 |
9.05
36.87
13.10
|
60 tháng
(2019-10-15) |
4.60 | 54.76% | 18,231,394 | -196,272 | 0.0 |
5.41
36.87
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/11/2023 |
10.64
|
8,800 | 10.64 | 10.64 | 10.55 | 0 | 0 | 0 |
03/11/2023 |
10.64
|
1,600 | 10.55 | 10.73 | 10.64 | 0 | 0 | 0 |
02/11/2023 |
10.55
|
22,400 | 10.45 | 10.64 | 10.36 | 0 | 0 | 0 |
01/11/2023 |
10.45
|
2,500 | 10.73 | 10.73 | 10.36 | 0 | 0 | 0 |
31/10/2023 |
10.73
|
22,500 | 10.73 | 10.92 | 10.27 | 0 | 0 | 0 |
30/10/2023 |
10.73
|
4,800 | 10.64 | 10.73 | 10.64 | 0 | 0 | 0 |
27/10/2023 |
10.64
|
900 | 10.55 | 10.64 | 10.36 | 0 | 0 | 0 |
26/10/2023 |
10.55
|
4,000 | 10.55 | 10.55 | 10.36 | 0 | 0 | 0 |
25/10/2023 |
10.55
|
1,100 | 10.64 | 10.73 | 10.55 | 0 | 0 | 0 |
24/10/2023 |
10.64
|
300 | 10.64 | 10.64 | 10.55 | 0 | 0 | 0 |
23/10/2023 |
10.64
|
1,200 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
20/10/2023 |
10.64
|
1,800 | 10.83 | 10.83 | 10.64 | 0 | 0 | 0 |
19/10/2023 |
10.83
|
8,400 | 11.11 | 11.11 | 10.36 | 0 | 0 | 0 |
18/10/2023 |
11.11
|
1,400 | 11.11 | 11.11 | 10.73 | 0 | 0 | 0 |
17/10/2023 |
11.11
|
1,500 | 11.11 | 11.11 | 9.43 | 0 | 100 | -0.0 |
13/10/2023 |
11.11
|
4,200 | 11.11 | 11.11 | 10.83 | 0 | 0 | 0 |
09/10/2023 |
11.11
|
100 | 10.92 | 11.11 | 11.11 | 0 | 0 | 0 |
06/10/2023 |
10.92
|
1,200 | 10.92 | 10.92 | 10.64 | 0 | 0 | 0 |
05/10/2023 |
10.92
|
7,200 | 10.73 | 11.01 | 10.64 | 0 | 0 | 0 |
04/10/2023 |
10.73
|
6,400 | 10.64 | 10.92 | 9.33 | 0 | 0 | 0 |
03/10/2023 |
10.64
|
31,400 | 10.83 | 10.83 | 10.64 | 0 | 0 | 0 |
02/10/2023 |
10.83
|
6,900 | 10.73 | 11.01 | 10.55 | 0 | 0 | 0 |
29/09/2023 |
10.73
|
3,400 | 10.83 | 11.01 | 9.43 | 0 | 850 | -0.0 |
28/09/2023 |
10.83
|
10,500 | 10.92 | 11.11 | 10.73 | 0 | 0 | 0 |
27/09/2023 |
10.92
|
13,300 | 11.01 | 11.01 | 10.73 | 0 | 0 | 0 |
26/09/2023 |
11.01
|
10,200 | 11.29 | 11.29 | 10.73 | 0 | 0 | 0 |
25/09/2023 |
11.29
|
14,900 | 11.48 | 11.48 | 10.73 | 0 | 0 | 0 |
22/09/2023 |
11.48
|
5,200 | 11.39 | 11.57 | 11.29 | 0 | 0 | 0 |
21/09/2023 |
11.39
|
3,000 | 11.57 | 11.57 | 11.39 | 0 | 0 | 0 |
20/09/2023 |
11.57
|
3,400 | 11.57 | 11.57 | 11.29 | 0 | 0 | 0 |
19/09/2023 |
11.57
|
3,100 | 11.57 | 11.57 | 11.29 | 0 | 0 | 0 |
18/09/2023 |
11.57
|
3,600 | 11.67 | 11.67 | 11.57 | 0 | 0 | 0 |
15/09/2023 |
11.67
|
4,300 | 11.39 | 11.67 | 11.39 | 0 | 0 | 0 |
14/09/2023 |
11.39
|
11,200 | 11.85 | 11.85 | 11.39 | 0 | 0 | 0 |
13/09/2023 |
11.85
|
7,300 | 11.67 | 11.85 | 11.67 | 0 | 0 | 0 |
12/09/2023 |
11.67
|
15,700 | 11.48 | 11.76 | 11.48 | 0 | 0 | 0 |
11/09/2023 |
11.48
|
14,900 | 11.67 | 11.85 | 11.48 | 0 | 0 | 0 |
08/09/2023 |
11.67
|
4,300 | 11.57 | 11.67 | 11.48 | 0 | 0 | 0 |
07/09/2023 |
11.57
|
400 | 11.20 | 11.57 | 11.20 | 0 | 0 | 0 |
06/09/2023 |
11.20
|
2,000 | 11.11 | 11.20 | 11.20 | 0 | 0 | 0 |
05/09/2023 |
11.11
|
11,900 | 11.29 | 11.48 | 11.11 | 0 | 0 | 0 |
31/08/2023 |
11.29
|
3,300 | 11.39 | 11.57 | 11.29 | 0 | 0 | 0 |
30/08/2023 |
11.39
|
7,900 | 11.29 | 11.57 | 11.29 | 0 | 0 | 0 |
29/08/2023 |
11.29
|
3,600 | 11.29 | 11.67 | 11.29 | 100 | 0 | 0.0 |
28/08/2023 |
11.29
|
7,500 | 11.39 | 11.48 | 11.20 | 0 | 0 | 0 |
25/08/2023 |
11.39
|
500 | 11.48 | 11.48 | 11.39 | 0 | 0 | 0 |
24/08/2023 |
11.48
|
1,100 | 11.48 | 11.48 | 11.20 | 0 | 0 | 0 |
23/08/2023 |
11.48
|
1,200 | 11.57 | 11.57 | 11.48 | 0 | 0 | 0 |
22/08/2023 |
11.57
|
2,100 | 11.67 | 11.67 | 11.20 | 0 | 0 | 0 |
21/08/2023 |
11.67
|
8,100 | 11.39 | 11.85 | 11.11 | 0 | 1,000 | -0.0 |
18/08/2023 |
11.39
|
9,700 | 11.67 | 11.85 | 11.39 | 0 | 0 | 0 |
17/08/2023 |
11.67
|
800 | 12.04 | 12.04 | 11.67 | 0 | 0 | 0 |
16/08/2023 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
15/08/2023 |
12.04
|
1,100 | 12.04 | 12.13 | 12.04 | 0 | 0 | 0 |
14/08/2023 |
12.04
|
1,100 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
11/08/2023 |
12.04
|
9,100 | 12.04 | 12.04 | 11.57 | 0 | 0 | 0 |
10/08/2023 |
12.04
|
1,200 | 11.85 | 12.04 | 11.95 | 0 | 0 | 0 |
09/08/2023 |
11.85
|
100 | 12.04 | 12.04 | 11.85 | 0 | 0 | 0 |
08/08/2023 |
12.04
|
4,400 | 11.67 | 12.04 | 11.76 | 0 | 0 | 0 |
07/08/2023 |
11.67
|
9,100 | 11.85 | 11.85 | 11.11 | 0 | 0 | 0 |
04/08/2023 |
11.85
|
7,500 | 11.67 | 11.85 | 11.20 | 0 | 0 | 0 |
03/08/2023 |
11.67
|
900 | 11.57 | 11.67 | 11.67 | 0 | 0 | 0 |
02/08/2023 |
11.57
|
1,400 | 11.85 | 11.85 | 11.57 | 0 | 0 | 0 |
01/08/2023 |
11.85
|
2,400 | 11.85 | 12.04 | 11.85 | 0 | 0 | 0 |
31/07/2023 |
11.85
|
5,600 | 11.85 | 12.04 | 11.76 | 0 | 0 | 0 |
28/07/2023 |
11.85
|
15,100 | 11.48 | 11.85 | 11.20 | 0 | 0 | 0 |
27/07/2023 |
11.48
|
2,800 | 11.11 | 11.48 | 11.11 | 0 | 0 | 0 |
26/07/2023 |
11.11
|
4,700 | 11.85 | 11.85 | 11.11 | 0 | 3,000 | -0.0 |
25/07/2023 |
11.85
|
2,300 | 11.29 | 11.85 | 11.20 | 0 | 0 | 0 |
24/07/2023 |
11.29
|
2,000 | 11.48 | 11.48 | 11.20 | 0 | 0 | 0 |
21/07/2023 |
11.48
|
1,100 | 11.57 | 11.57 | 11.11 | 0 | 0 | 0 |
20/07/2023 |
11.57
|
3,300 | 11.29 | 11.57 | 11.11 | 0 | 0 | 0 |
19/07/2023 |
11.29
|
3,200 | 11.57 | 11.57 | 11.20 | 0 | 0 | 0 |
18/07/2023 |
11.57
|
0 | 11.95 | 11.57 | 11.95 | 0 | 0 | 0 |
17/07/2023 |
11.95
|
400 | 11.11 | 11.95 | 11.11 | 0 | 0 | 0 |
14/07/2023 |
11.11
|
15,400 | 11.57 | 11.57 | 10.92 | 0 | 0 | 0 |
13/07/2023 |
11.57
|
1,800 | 11.20 | 11.57 | 11.29 | 0 | 0 | 0 |
12/07/2023 |
11.20
|
9,700 | 11.20 | 11.39 | 11.20 | 0 | 0 | 0 |
11/07/2023 |
11.20
|
9,200 | 11.67 | 11.67 | 11.20 | 0 | 0 | 0 |
10/07/2023 |
11.67
|
1,300 | 11.67 | 11.67 | 11.48 | 0 | 0 | 0 |
07/07/2023 |
11.67
|
100 | 11.85 | 11.85 | 11.67 | 0 | 0 | 0 |
06/07/2023 |
11.85
|
5,400 | 12.23 | 12.23 | 11.57 | 0 | 0 | 0 |
05/07/2023 |
12.23
|
200 | 12.51 | 12.51 | 12.23 | 0 | 0 | 0 |
04/07/2023 |
12.51
|
120 | 11.67 | 12.51 | 12.51 | 0 | 0 | 0 |
03/07/2023 |
11.67
|
300 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
30/06/2023 |
11.67
|
800 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
29/06/2023 |
11.67
|
200 | 12.13 | 12.13 | 11.67 | 0 | 0 | 0 |
28/06/2023 |
12.13
|
3,040 | 11.76 | 12.13 | 11.67 | 0 | 0 | 0 |
27/06/2023 |
11.76
|
2,400 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 |
26/06/2023 |
11.76
|
22,300 | 11.11 | 12.60 | 11.11 | 0 | 0 | 0 |
23/06/2023 |
11.11
|
2,400 | 11.48 | 11.48 | 11.11 | 0 | 600 | -0.0 |
22/06/2023 |
11.48
|
800 | 11.20 | 11.48 | 11.20 | 0 | 0 | 0 |
21/06/2023 |
11.20
|
5,000 | 11.20 | 11.39 | 11.20 | 0 | 0 | 0 |
20/06/2023 |
11.20
|
3,500 | 11.01 | 11.20 | 11.20 | 0 | 0 | 0 |
19/06/2023 |
11.01
|
6,000 | 11.01 | 11.20 | 11.01 | 0 | 0 | 0 |
16/06/2023 |
11.01
|
5,300 | 11.29 | 11.29 | 11.01 | 0 | 0 | 0 |
15/06/2023 |
11.29
|
500 | 11.20 | 11.39 | 11.29 | 0 | 0 | 0 |
14/06/2023 |
11.20
|
2,200 | 11.39 | 11.39 | 11.20 | 0 | 0 | 0 |
13/06/2023 |
11.39
|
1,400 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
12/06/2023 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |