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) |
-0.30 | -2.27% | 34,500 | 400 | 0.0 |
12.30
13.50
12.90
|
2 tháng
(2024-07-22) |
-0.30 | -2.27% | 93,700 | -1,900 | -0.0 |
12.30
13.50
12.90
|
3 tháng
(2024-06-20) |
-0.10 | -0.77% | 194,700 | 15,405 | 0.2 |
12.30
13.90
12.90
|
6 tháng
(2024-03-22) |
-0.37 | -2.79% | 953,300 | 226,605 | 3.2 |
12.05
14.96
12.90
|
12 tháng
(2023-09-25) |
2.26 | 21.29% | 2,052,800 | 503,505 | 7.1 |
10.35
14.96
12.90
|
24 tháng
(2022-09-29) |
1.29 | 11.12% | 5,450,696 | 503,205 | 7.1 |
4.75
14.96
12.90
|
36 tháng
(2021-10-04) |
-2.72 | -17.39% | 10,800,372 | 672,427 | 10.1 |
4.75
19.19
12.90
|
60 tháng
(2019-10-15) |
8.06 | 166.34% | 13,235,436 | 948,815 | 13.3 |
3.98
19.19
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
10.82
|
1,100 | 10.73 | 10.82 | 10.73 | 0 | 0 | 0 |
24/11/2023 |
10.73
|
400 | 10.64 | 10.73 | 10.73 | 0 | 0 | 0 |
23/11/2023 |
10.64
|
7,800 | 10.64 | 10.64 | 10.35 | 0 | 0 | 0 |
22/11/2023 |
10.64
|
200 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
21/11/2023 |
10.64
|
300 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
20/11/2023 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
17/11/2023 |
10.64
|
1,400 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
16/11/2023 |
10.64
|
2,500 | 10.73 | 10.73 | 10.64 | 0 | 0 | 0 |
15/11/2023 |
10.73
|
300 | 10.73 | 10.82 | 10.73 | 0 | 0 | 0 |
14/11/2023 |
10.73
|
2,500 | 10.73 | 10.73 | 10.45 | 0 | 0 | 0 |
13/11/2023 |
10.73
|
3,200 | 10.82 | 10.82 | 10.64 | 1,000 | 0 | 0.0 |
10/11/2023 |
10.82
|
4,700 | 10.82 | 10.82 | 10.73 | 2,000 | 0 | 0.0 |
09/11/2023 |
10.82
|
5,200 | 11.01 | 11.01 | 10.82 | 0 | 0 | 0 |
08/11/2023 |
11.01
|
2,200 | 11.11 | 11.11 | 11.01 | 0 | 0 | 0 |
07/11/2023 |
11.11
|
7,700 | 10.35 | 11.20 | 10.45 | 0 | 0 | 0 |
06/11/2023 |
10.35
|
2,900 | 11.01 | 11.01 | 10.35 | 0 | 0 | 0 |
03/11/2023 |
11.01
|
800 | 10.82 | 11.01 | 11.01 | 0 | 0 | 0 |
02/11/2023 |
10.82
|
800 | 10.35 | 10.82 | 10.45 | 0 | 0 | 0 |
01/11/2023 |
10.35
|
8,200 | 10.35 | 10.35 | 10.26 | 0 | 0 | 0 |
31/10/2023 |
10.35
|
2,200 | 10.92 | 10.92 | 10.35 | 0 | 0 | 0 |
30/10/2023 |
10.92
|
200 | 11.01 | 11.01 | 10.92 | 0 | 0 | 0 |
27/10/2023 |
11.01
|
100 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
26/10/2023 |
11.01
|
1,800 | 11.01 | 11.20 | 10.07 | 0 | 0 | 0 |
25/10/2023 |
11.01
|
9,200 | 11.01 | 11.11 | 10.73 | 0 | 0 | 0 |
24/10/2023 |
11.01
|
1,500 | 11.39 | 11.39 | 10.92 | 0 | 0 | 0 |
23/10/2023 |
11.39
|
4,000 | 11.67 | 11.67 | 11.20 | 0 | 100 | -0.0 |
20/10/2023 |
11.67
|
30,600 | 10.73 | 11.76 | 10.73 | 0 | 0 | 0 |
19/10/2023 |
10.73
|
11,900 | 10.82 | 10.82 | 10.54 | 0 | 0 | 0 |
18/10/2023 |
10.82
|
4,800 | 10.82 | 10.82 | 10.54 | 0 | 0 | 0 |
17/10/2023 |
10.82
|
3,400 | 10.82 | 10.82 | 10.64 | 0 | 0 | 0 |
16/10/2023 |
10.82
|
500 | 11.01 | 11.01 | 10.82 | 0 | 0 | 0 |
13/10/2023 |
11.01
|
7,400 | 10.73 | 11.01 | 10.73 | 0 | 0 | 0 |
12/10/2023 |
10.73
|
11,400 | 10.82 | 10.82 | 10.07 | 0 | 0 | 0 |
11/10/2023 |
10.82
|
9,100 | 10.82 | 10.82 | 10.64 | 0 | 0 | 0 |
10/10/2023 |
10.82
|
3,000 | 10.73 | 10.82 | 10.73 | 0 | 0 | 0 |
09/10/2023 |
10.73
|
14,200 | 10.64 | 10.73 | 10.64 | 0 | 100 | -0.0 |
06/10/2023 |
10.64
|
11,200 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
05/10/2023 |
10.64
|
9,300 | 10.73 | 10.73 | 10.64 | 0 | 0 | 0 |
04/10/2023 |
10.73
|
1,100 | 10.64 | 10.73 | 10.54 | 0 | 0 | 0 |
03/10/2023 |
10.64
|
11,700 | 10.73 | 10.73 | 10.54 | 0 | 0 | 0 |
02/10/2023 |
10.73
|
3,800 | 10.82 | 10.82 | 10.64 | 0 | 0 | 0 |
29/09/2023 |
10.82
|
5,300 | 10.73 | 10.82 | 10.64 | 0 | 0 | 0 |
28/09/2023 |
10.73
|
1,200 | 10.73 | 10.73 | 10.64 | 0 | 0 | 0 |
27/09/2023 |
10.73
|
5,600 | 10.64 | 10.73 | 10.54 | 0 | 1,900 | -0.0 |
26/09/2023 |
10.64
|
2,500 | 10.64 | 10.73 | 10.64 | 0 | 0 | 0 |
25/09/2023 |
10.64
|
5,000 | 10.92 | 11.01 | 10.64 | 0 | 0 | 0 |
22/09/2023 |
10.92
|
5,800 | 11.11 | 11.11 | 10.92 | 0 | 0 | 0 |
21/09/2023 |
11.11
|
8,700 | 11.11 | 11.11 | 10.82 | 0 | 0 | 0 |
20/09/2023 |
11.11
|
4,000 | 11.11 | 11.11 | 11.01 | 0 | 0 | 0 |
19/09/2023 |
11.11
|
11,400 | 11.11 | 11.11 | 11.01 | 0 | 0 | 0 |
18/09/2023 |
11.11
|
7,800 | 11.20 | 11.20 | 10.92 | 0 | 0 | 0 |
15/09/2023 |
11.20
|
4,500 | 11.20 | 11.20 | 11.01 | 0 | 0 | 0 |
14/09/2023 |
11.20
|
12,300 | 11.11 | 11.20 | 11.01 | 0 | 0 | 0 |
13/09/2023 |
11.11
|
5,600 | 11.11 | 11.29 | 11.01 | 0 | 0 | 0 |
12/09/2023 |
11.11
|
1,200 | 11.11 | 11.11 | 11.01 | 0 | 0 | 0 |
11/09/2023 |
11.11
|
9,300 | 11.11 | 11.20 | 11.01 | 0 | 0 | 0 |
08/09/2023 |
11.11
|
5,700 | 11.11 | 11.11 | 10.92 | 0 | 0 | 0 |
07/09/2023 |
11.11
|
9,500 | 11.01 | 11.11 | 11.01 | 1,700 | 0 | 0.0 |
06/09/2023 |
11.01
|
11,800 | 11.01 | 11.01 | 10.82 | 0 | 0 | 0 |
05/09/2023 |
11.01
|
4,800 | 11.01 | 11.11 | 11.01 | 0 | 0 | 0 |
31/08/2023 |
11.01
|
3,300 | 11.01 | 11.01 | 10.82 | 0 | 0 | 0 |
30/08/2023 |
11.01
|
1,700 | 11.01 | 11.01 | 10.82 | 0 | 0 | 0 |
29/08/2023 |
11.01
|
15,800 | 10.92 | 11.01 | 10.92 | 0 | 0 | 0 |
28/08/2023 |
10.92
|
5,400 | 10.92 | 10.92 | 10.73 | 0 | 0 | 0 |
25/08/2023 |
10.92
|
5,500 | 10.82 | 10.92 | 10.73 | 0 | 0 | 0 |
24/08/2023 |
10.82
|
3,100 | 11.01 | 11.01 | 10.73 | 0 | 0 | 0 |
23/08/2023 |
11.01
|
2,100 | 10.92 | 11.01 | 10.82 | 0 | 0 | 0 |
22/08/2023 |
10.92
|
8,900 | 10.92 | 10.92 | 10.64 | 0 | 0 | 0 |
21/08/2023 |
10.92
|
7,200 | 10.82 | 10.92 | 10.45 | 0 | 2,000 | -0.0 |
18/08/2023 |
10.82
|
16,500 | 11.11 | 11.29 | 10.82 | 0 | 0 | 0 |
17/08/2023 |
11.11
|
25,800 | 11.29 | 11.29 | 11.11 | 0 | 0 | 0 |
16/08/2023 |
11.29
|
16,900 | 11.29 | 11.39 | 11.11 | 0 | 0 | 0 |
15/08/2023 |
11.29
|
32,100 | 11.29 | 11.29 | 11.11 | 0 | 0 | 0 |
14/08/2023 |
11.29
|
9,700 | 11.29 | 11.39 | 11.20 | 0 | 0 | 0 |
11/08/2023 |
11.29
|
24,800 | 11.39 | 11.58 | 11.29 | 0 | 0 | 0 |
10/08/2023 |
11.39
|
18,400 | 11.39 | 11.58 | 11.39 | 0 | 0 | 0 |
09/08/2023 |
11.39
|
39,300 | 11.29 | 11.58 | 11.29 | 0 | 0 | 0 |
08/08/2023 |
11.29
|
23,400 | 11.20 | 11.39 | 11.11 | 500 | 0 | 0.0 |
07/08/2023 |
11.20
|
21,100 | 11.20 | 11.29 | 11.20 | 0 | 0 | 0 |
04/08/2023 |
11.20
|
25,300 | 11.29 | 11.29 | 11.11 | 0 | 0 | 0 |
03/08/2023 |
11.29
|
36,900 | 11.29 | 11.29 | 11.20 | 0 | 0 | 0 |
02/08/2023 |
11.29
|
17,900 | 11.29 | 11.29 | 11.20 | 0 | 0 | 0 |
01/08/2023 |
11.29
|
11,300 | 11.29 | 11.29 | 11.01 | 0 | 0 | 0 |
31/07/2023 |
11.29
|
24,800 | 11.29 | 11.29 | 11.11 | 1,000 | 0 | 0.0 |
28/07/2023 |
11.29
|
20,700 | 11.39 | 11.39 | 11.29 | 5,100 | 0 | 0.1 |
27/07/2023 |
11.39
|
46,300 | 11.48 | 11.48 | 11.11 | 0 | 0 | 0 |
26/07/2023 |
11.48
|
24,900 | 11.29 | 11.76 | 11.39 | 0 | 0 | 0 |
25/07/2023 |
11.29
|
23,800 | 11.39 | 11.48 | 11.01 | 0 | 0 | 0 |
24/07/2023 |
11.39
|
23,400 | 11.86 | 12.99 | 11.20 | 0 | 0 | 0 |
21/07/2023 |
11.86
|
51,200 | 11.67 | 12.24 | 11.67 | 500 | 0 | 0.0 |
20/07/2023 |
11.67
|
134,000 | 10.64 | 11.67 | 10.82 | 0 | 0 | 0 |
19/07/2023 |
10.64
|
40,500 | 10.45 | 10.64 | 10.35 | 0 | 0 | 0 |
18/07/2023 |
10.45
|
7,900 | 10.45 | 10.54 | 10.45 | 0 | 0 | 0 |
17/07/2023 |
10.45
|
9,100 | 10.35 | 10.45 | 10.35 | 0 | 0 | 0 |
14/07/2023 |
10.35
|
28,800 | 10.35 | 10.35 | 10.16 | 0 | 0 | 0 |
13/07/2023 |
10.35
|
2,800 | 10.16 | 10.35 | 10.16 | 0 | 0 | 0 |
12/07/2023 |
10.16
|
8,200 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
11/07/2023 |
10.16
|
3,200 | 10.35 | 10.35 | 10.07 | 0 | 0 | 0 |
10/07/2023 |
10.35
|
1,800 | 10.16 | 10.35 | 10.16 | 0 | 0 | 0 |
07/07/2023 |
10.16
|
4,300 | 10.07 | 10.16 | 10.07 | 0 | 0 | 0 |