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) |
0.90 | 7.50% | 1,720,100 | 773,400 | 9.9 |
12
13.10
12.90
|
2 tháng
(2024-07-22) |
0.20 | 1.57% | 3,029,700 | 1,339,000 | 16.5 |
11.50
13.10
12.90
|
3 tháng
(2024-06-20) |
0.90 | 7.50% | 7,202,700 | 1,339,100 | 16.5 |
11.50
13.10
12.90
|
6 tháng
(2024-03-22) |
0.80 | 6.61% | 13,344,800 | 1,337,300 | 16.5 |
10.90
13.10
12.90
|
12 tháng
(2023-09-25) |
0.30 | 2.38% | 15,619,700 | 1,340,100 | 16.5 |
10.90
13.10
12.90
|
24 tháng
(2022-09-29) |
-11.90 | -47.98% | 29,285,302 | 1,344,697 | 16.6 |
10.50
24.80
12.90
|
36 tháng
(2021-10-04) |
-6.22 | -32.51% | 55,000,480 | 1,317,211 | 15.6 |
10.50
39.90
12.90
|
60 tháng
(2019-10-15) |
4.05 | 45.77% | 102,016,894 | 1,343,411 | 15.9 |
7.96
39.90
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 |
11.40
|
5,300 | 11.40 | 11.90 | 11.40 | 0 | 0 | 0 |
24/11/2023 |
11.40
|
44,500 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
23/11/2023 |
11.50
|
27,000 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
22/11/2023 |
11.60
|
14,300 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
21/11/2023 |
11.60
|
16,300 | 11.60 | 11.70 | 11.60 | 0 | 0 | 0 |
20/11/2023 |
11.60
|
11,000 | 11.60 | 11.80 | 11.40 | 0 | 0 | 0 |
17/11/2023 |
11.60
|
26,400 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
16/11/2023 |
11.80
|
17,800 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
15/11/2023 |
11.70
|
24,100 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
14/11/2023 |
11.80
|
17,000 | 11.30 | 11.90 | 11.40 | 0 | 0 | 0 |
13/11/2023 |
11.30
|
15,800 | 11.60 | 11.70 | 11.30 | 0 | 0 | 0 |
10/11/2023 |
11.60
|
7,000 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
09/11/2023 |
11.80
|
20,400 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
08/11/2023 |
11.80
|
18,200 | 11.50 | 11.80 | 11.20 | 0 | 0 | 0 |
07/11/2023 |
11.50
|
3,600 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
06/11/2023 |
11.60
|
6,300 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
03/11/2023 |
11.70
|
6,300 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
02/11/2023 |
11.60
|
22,600 | 11.10 | 11.60 | 11.10 | 0 | 0 | 0 |
01/11/2023 |
11.10
|
7,600 | 11 | 11.50 | 11.10 | 0 | 0 | 0 |
31/10/2023 |
11
|
16,900 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
30/10/2023 |
11.40
|
6,800 | 11.40 | 11.50 | 11.10 | 0 | 0 | 0 |
27/10/2023 |
11.40
|
24,600 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
26/10/2023 |
11.30
|
12,100 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
25/10/2023 |
11.60
|
18,300 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 |
24/10/2023 |
11.60
|
13,100 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
23/10/2023 |
11.70
|
9,900 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
20/10/2023 |
11.70
|
9,100 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 |
19/10/2023 |
11.80
|
9,700 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
18/10/2023 |
11.70
|
25,200 | 12.10 | 12.10 | 11.20 | 0 | 0 | 0 |
17/10/2023 |
12.10
|
8,500 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
16/10/2023 |
12.20
|
15,500 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
13/10/2023 |
12.50
|
3,300 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
12/10/2023 |
12.70
|
38,800 | 12 | 12.70 | 12 | 0 | 0 | 0 |
11/10/2023 |
12
|
15,500 | 12 | 12 | 12 | 0 | 0 | 0 |
10/10/2023 |
12
|
11,400 | 12 | 12.20 | 12 | 0 | 0 | 0 |
09/10/2023 |
12
|
25,500 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
06/10/2023 |
12
|
24,900 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
05/10/2023 |
12
|
5,000 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
04/10/2023 |
12.10
|
14,000 | 12 | 12.30 | 12 | 0 | 0 | 0 |
03/10/2023 |
12
|
13,500 | 12.30 | 12.40 | 12 | 0 | 0 | 0 |
02/10/2023 |
12.30
|
20,000 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
29/09/2023 |
12.50
|
15,000 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
28/09/2023 |
12.50
|
13,300 | 12.50 | 12.60 | 12.30 | 0 | 0 | 0 |
27/09/2023 |
12.50
|
4,300 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
26/09/2023 |
12.40
|
10,600 | 12.60 | 12.70 | 12.30 | 0 | 0 | 0 |
25/09/2023 |
12.60
|
39,900 | 13.30 | 13.30 | 12.50 | 0 | 0 | 0 |
22/09/2023 |
13.30
|
27,400 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
21/09/2023 |
13.40
|
24,400 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
20/09/2023 |
13.60
|
7,800 | 13.60 | 13.90 | 13.40 | 0 | 0 | 0 |
19/09/2023 |
13.60
|
43,700 | 13.60 | 13.90 | 13.40 | 0 | 0 | 0 |
18/09/2023 |
13.60
|
44,100 | 13.80 | 14.10 | 13.40 | 0 | 0 | 0 |
15/09/2023 |
13.80
|
16,400 | 14.10 | 14.20 | 13.80 | 0 | 0 | 0 |
14/09/2023 |
14.10
|
100,800 | 13.80 | 14.30 | 13.70 | 0 | 0 | 0 |
13/09/2023 |
13.80
|
15,700 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
12/09/2023 |
13.80
|
26,500 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
11/09/2023 |
13.80
|
64,200 | 14 | 14 | 13.50 | 0 | 0 | 0 |
08/09/2023 |
14
|
54,500 | 13.90 | 14 | 13.80 | 0 | 0 | 0 |
07/09/2023 |
13.90
|
51,400 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
06/09/2023 |
13.90
|
48,000 | 13.90 | 14.20 | 13.70 | 0 | 0 | 0 |
05/09/2023 |
13.90
|
56,300 | 13.60 | 14 | 13.60 | 0 | 0 | 0 |
31/08/2023 |
13.60
|
30,300 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
30/08/2023 |
13.60
|
24,600 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 |
29/08/2023 |
13.50
|
32,400 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 |
28/08/2023 |
13.40
|
22,800 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
25/08/2023 |
13.30
|
35,000 | 13.40 | 13.50 | 13.20 | 0 | 0 | 0 |
24/08/2023 |
13.40
|
53,200 | 13.30 | 13.40 | 13 | 0 | 0 | 0 |
23/08/2023 |
13.30
|
8,800 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 |
22/08/2023 |
13.40
|
42,300 | 13.60 | 13.60 | 12.80 | 0 | 0 | 0 |
21/08/2023 |
13.60
|
90,500 | 14 | 14 | 12.90 | 0 | 0 | 0 |
18/08/2023 |
14
|
71,200 | 15 | 15 | 13.70 | 0 | 0 | 0 |
17/08/2023 |
15
|
84,300 | 15.20 | 15.40 | 14.70 | 0 | 0 | 0 |
16/08/2023 |
15.20
|
123,900 | 14.60 | 15.20 | 14.50 | 0 | 0 | 0 |
15/08/2023 |
14.60
|
46,700 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
14/08/2023 |
14.60
|
40,800 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
11/08/2023 |
14.90
|
78,200 | 14.90 | 15 | 14.50 | 0 | 0 | 0 |
10/08/2023 |
14.90
|
116,400 | 14.70 | 15.20 | 14.60 | 0 | 0 | 0 |
09/08/2023 |
14.70
|
41,400 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
08/08/2023 |
14.80
|
99,100 | 14.60 | 15.20 | 14.70 | 0 | 0 | 0 |
07/08/2023 |
14.60
|
107,100 | 14.80 | 15.10 | 14.60 | 0 | 0 | 0 |
04/08/2023 |
14.80
|
126,000 | 14.90 | 14.90 | 14.20 | 0 | 0 | 0 |
03/08/2023 |
14.90
|
96,100 | 15.20 | 15.30 | 14.50 | 0 | 0 | 0 |
02/08/2023 |
15.20
|
212,200 | 14.30 | 15.50 | 14 | 0 | 0 | 0 |
01/08/2023 |
14.30
|
191,700 | 13.70 | 15 | 13.70 | 0 | 0 | 0 |
31/07/2023 |
13.70
|
45,700 | 13.50 | 14 | 13.60 | 0 | 0 | 0 |
28/07/2023 |
13.50
|
44,300 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
27/07/2023 |
13.70
|
67,700 | 13.80 | 13.90 | 13.30 | 0 | 0 | 0 |
26/07/2023 |
13.80
|
47,500 | 14.10 | 14.10 | 13.70 | 0 | 0 | 0 |
25/07/2023 |
14.10
|
51,000 | 14.20 | 14.40 | 14.10 | 0 | 0 | 0 |
24/07/2023 |
14.20
|
51,200 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
21/07/2023 |
14
|
28,200 | 14.10 | 14.20 | 13.90 | 0 | 0 | 0 |
20/07/2023 |
14.10
|
70,300 | 14 | 14.10 | 13.80 | 0 | 0 | 0 |
19/07/2023 |
14
|
83,700 | 14 | 14.30 | 13.90 | 0 | 0 | 0 |
18/07/2023 |
14
|
75,500 | 13.60 | 14.30 | 13.60 | 0 | 0 | 0 |
17/07/2023 |
13.60
|
52,300 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 |
14/07/2023 |
13.60
|
37,000 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 |
13/07/2023 |
13.50
|
28,600 | 13.50 | 13.60 | 13.20 | 0 | 0 | 0 |
12/07/2023 |
13.50
|
16,300 | 13.60 | 13.90 | 13.40 | 0 | 0 | 0 |
11/07/2023 |
13.60
|
36,200 | 13.30 | 13.70 | 13.30 | 0 | 0 | 0 |
10/07/2023 |
13.30
|
43,300 | 13.30 | 13.60 | 13.20 | 0 | 0 | 0 |
07/07/2023 |
13.30
|
32,600 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |