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) |
-0.20 | -1.50% | 298,300 | 1,060 | 0.0 |
13
13.30
13.10
|
2 tháng
(2024-07-22) |
-0.10 | -0.76% | 631,400 | 1,060 | 0.0 |
13
13.30
13.10
|
3 tháng
(2024-06-20) |
-0.30 | -2.24% | 730,600 | 1,060 | 0.0 |
13
13.90
13.10
|
6 tháng
(2024-03-22) |
-0.08 | -0.62% | 1,556,748 | -1,940 | -0.0 |
12.91
14
13.10
|
12 tháng
(2023-09-25) |
-0.08 | -0.62% | 3,849,001 | -1,987 | -0.0 |
11
14.36
13.10
|
24 tháng
(2022-09-29) |
1.92 | 17.15% | 15,002,970 | 45,952,513 | 1,132.6 |
10.82
18.64
13.10
|
36 tháng
(2021-10-04) |
-2.45 | -15.73% | 40,990,032 | 30,725,963 | 823.5 |
10.82
19.27
13.10
|
60 tháng
(2020-10-15) |
-0.99 | -7.03% | 75,443,843 | 30,602,053 | 822.1 |
9.91
21.82
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
11.82
|
10,610 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
24/11/2023 |
11.82
|
12,400 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 |
23/11/2023 |
12
|
8,000 | 12 | 12 | 11.91 | 0 | 0 | 0 |
22/11/2023 |
12
|
1,506 | 12 | 12 | 11.91 | 0 | 0 | 0 |
21/11/2023 |
12
|
3,300 | 12 | 12 | 11.91 | 0 | 0 | 0 |
20/11/2023 |
11.82
|
16,562 | 12 | 12 | 11.82 | 0 | 0 | 0 |
17/11/2023 |
12.09
|
14,621 | 12.18 | 12.18 | 12.09 | 0 | 0 | 0 |
16/11/2023 |
12.18
|
8,100 | 11.91 | 12.36 | 11.82 | 0 | 0 | 0 |
15/11/2023 |
12.45
|
7,201 | 12.45 | 12.45 | 12.27 | 0 | 0 | 0 |
14/11/2023 |
12.45
|
7,813 | 12.45 | 12.55 | 12.36 | 0 | 0 | 0 |
13/11/2023 |
12.55
|
4,600 | 12.45 | 12.55 | 12.36 | 0 | 0 | 0 |
10/11/2023 |
12.55
|
4,800 | 12.36 | 12.55 | 12.36 | 0 | 0 | 0 |
09/11/2023 |
12.36
|
11,860 | 12.18 | 12.45 | 12.18 | 0 | 0 | 0 |
08/11/2023 |
12.27
|
22,900 | 11.82 | 12.27 | 11.82 | 0 | 0 | 0 |
07/11/2023 |
12.09
|
6,480 | 12 | 12.09 | 11.82 | 0 | 0 | 0 |
06/11/2023 |
11.82
|
11,300 | 12 | 12.09 | 11.82 | 0 | 0 | 0 |
03/11/2023 |
12.09
|
23,207 | 11.91 | 12.09 | 11.91 | 0 | 0 | 0 |
02/11/2023 |
12.09
|
63,500 | 12.64 | 12.64 | 11.55 | 0 | 0 | 0 |
01/11/2023 |
11.73
|
25,718 | 11.73 | 11.73 | 11.45 | 0 | 0 | 0 |
31/10/2023 |
11.82
|
3,200 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
30/10/2023 |
11.91
|
5,900 | 12.09 | 12.09 | 11.36 | 0 | 0 | 0 |
27/10/2023 |
12.18
|
5,900 | 12.36 | 12.36 | 11.73 | 0 | 0 | 0 |
26/10/2023 |
12.36
|
9,700 | 12.73 | 12.73 | 12.36 | 0 | 0 | 0 |
25/10/2023 |
13.64
|
1,466 | 13.64 | 13.64 | 13.36 | 0 | 0 | 0 |
24/10/2023 |
13.64
|
9,403 | 12.73 | 13.64 | 12.73 | 0 | 0 | 0 |
23/10/2023 |
13.27
|
2,400 | 12.73 | 13.27 | 12.73 | 0 | 0 | 0 |
20/10/2023 |
12.82
|
18,671 | 13.64 | 14.64 | 12.73 | 0 | 0 | 0 |
19/10/2023 |
12.73
|
3,500 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
18/10/2023 |
13.64
|
11,500 | 12.91 | 13.64 | 12.91 | 0 | 0 | 0 |
17/10/2023 |
13.55
|
1,500 | 13.55 | 13.64 | 13.45 | 0 | 0 | 0 |
16/10/2023 |
13.64
|
11,935 | 13 | 13.64 | 13 | 0 | 0 | 0 |
13/10/2023 |
13.64
|
2,300 | 13.36 | 13.64 | 13.36 | 0 | 0 | 0 |
12/10/2023 |
13.64
|
1,055 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
11/10/2023 |
13.36
|
2,096 | 13.64 | 13.73 | 12.91 | 0 | 0 | 0 |
10/10/2023 |
13.64
|
500 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
09/10/2023 |
13.73
|
3,689 | 13.73 | 13.73 | 12.82 | 0 | 0 | 0 |
06/10/2023 |
13.73
|
4,000 | 12.73 | 13.73 | 12.73 | 0 | 0 | 0 |
05/10/2023 |
13.82
|
21 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
04/10/2023 |
13.82
|
111 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
03/10/2023 |
12.91
|
1,602 | 13.82 | 13.82 | 12.91 | 0 | 0 | 0 |
02/10/2023 |
14.36
|
20 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
29/09/2023 |
14.36
|
30,736 | 12.73 | 14.73 | 12.27 | 0 | 0 | 0 |
28/09/2023 |
12.82
|
2,700 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
27/09/2023 |
13.09
|
1,501 | 13.09 | 13.18 | 12.73 | 0 | 0 | 0 |
26/09/2023 |
13.18
|
2,700 | 13.36 | 13.36 | 12.73 | 0 | 0 | 0 |
25/09/2023 |
13.18
|
700 | 13.64 | 13.64 | 13.18 | 0 | 0 | 0 |
22/09/2023 |
13.64
|
7,318 | 13.64 | 13.82 | 13.64 | 0 | 0 | 0 |
21/09/2023 |
13.82
|
1,800 | 14 | 14 | 13.82 | 0 | 0 | 0 |
20/09/2023 |
14.09
|
1,200 | 14.09 | 14.09 | 14 | 0 | 0 | 0 |
19/09/2023 |
14
|
1,915 | 14.36 | 14.36 | 13.91 | 0 | 0 | 0 |
18/09/2023 |
14.09
|
6,700 | 14.55 | 14.55 | 14.09 | 0 | 0 | 0 |
15/09/2023 |
14.64
|
5,133 | 14.55 | 14.64 | 14.55 | 0 | 0 | 0 |
14/09/2023 |
14.73
|
10,630 | 14.91 | 15 | 14.73 | 0 | 0 | 0 |
13/09/2023 |
14.82
|
5,500 | 14.91 | 15.36 | 14.73 | 0 | 0 | 0 |
12/09/2023 |
14.82
|
5,959 | 15 | 15 | 14.73 | 0 | 0 | 0 |
11/09/2023 |
14.91
|
1,400 | 15 | 15 | 14.91 | 0 | 0 | 0 |
08/09/2023 |
15.55
|
5,976 | 15.18 | 15.18 | 14.73 | 0 | 0 | 0 |
07/09/2023 |
15.27
|
2,657 | 15.09 | 16 | 15.09 | 0 | 0 | 0 |
06/09/2023 |
15
|
3,855 | 15.09 | 15.18 | 15 | 0 | 0 | 0 |
05/09/2023 |
15.09
|
33,200 | 14.82 | 16.36 | 14.82 | 0 | 0 | 0 |
31/08/2023 |
14.73
|
6,667 | 14.73 | 14.91 | 14.73 | 0 | 0 | 0 |
30/08/2023 |
14.55
|
11,337 | 15 | 15 | 14.55 | 0 | 0 | 0 |
29/08/2023 |
15
|
5,664 | 14.64 | 15 | 14.55 | 0 | 0 | 0 |
28/08/2023 |
14.55
|
4,428 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
25/08/2023 |
14.55
|
6,310 | 14.82 | 14.82 | 14.36 | 0 | 0 | 0 |
24/08/2023 |
14.73
|
3,312 | 14.91 | 14.91 | 14.73 | 0 | 0 | 0 |
23/08/2023 |
14.36
|
5,014 | 14.55 | 16.09 | 14.36 | 0 | 0 | 0 |
22/08/2023 |
14.18
|
41,616 | 15 | 15 | 13.82 | 0 | 0 | 0 |
21/08/2023 |
15.09
|
4,919 | 15.36 | 15.45 | 15.09 | 0 | 0 | 0 |
18/08/2023 |
14.64
|
18,915 | 15.73 | 16.18 | 14.64 | 0 | 0 | 0 |
17/08/2023 |
16
|
22,510 | 15.91 | 16 | 15.64 | 0 | 0 | 0 |
16/08/2023 |
16.36
|
12,624 | 16.36 | 16.36 | 16.09 | 0 | 0 | 0 |
15/08/2023 |
16.36
|
12,850 | 16.82 | 16.82 | 16.09 | 0 | 0 | 0 |
14/08/2023 |
16.36
|
320,949 | 15.73 | 16.36 | 15.73 | 291,200 | 0 | 5.1 |
11/08/2023 |
15.73
|
43,091 | 15.45 | 16.09 | 15.18 | 0 | 0 | 0 |
10/08/2023 |
15.91
|
35,337 | 16.64 | 16.64 | 15.91 | 0 | 200 | -0.0 |
09/08/2023 |
17
|
70,177 | 18.18 | 18.18 | 16.82 | 0 | 0 | 0 |
08/08/2023 |
18.18
|
74,725 | 18.64 | 22.55 | 17.27 | 44,000,000 | 0 | 1,091.2 |
07/08/2023 |
18.64
|
1,817,207 | 17.73 | 20.55 | 15.82 | 1,665,400 | 0 | 36.4 |
04/08/2023 |
17.73
|
1,365,036 | 16.27 | 18.36 | 15 | 0 | 0 | 0 |
03/08/2023 |
16.36
|
193,767 | 15.36 | 16.36 | 14.82 | 0 | 0 | 0 |
02/08/2023 |
15.36
|
144,700 | 15 | 15.36 | 14.27 | 0 | 0 | 0 |
01/08/2023 |
15
|
87,800 | 13.55 | 15 | 13.45 | 0 | 0 | 0 |
31/07/2023 |
13.55
|
12,661 | 13.36 | 13.64 | 13.27 | 0 | 200 | -0.0 |
28/07/2023 |
13.18
|
84,101 | 12.73 | 14.09 | 12.73 | 0 | 0 | 0 |
27/07/2023 |
12.64
|
24,086 | 12.73 | 12.82 | 10.91 | 0 | 0 | 0 |
26/07/2023 |
12.64
|
9,413 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
25/07/2023 |
12.64
|
13,742 | 12.55 | 12.73 | 12.55 | 0 | 0 | 0 |
24/07/2023 |
12.64
|
52,811 | 12.55 | 12.73 | 12.45 | 0 | 0 | 0 |
21/07/2023 |
12.36
|
16,901 | 12.45 | 12.45 | 12.36 | 0 | 0 | 0 |
20/07/2023 |
12.45
|
16,102 | 12.09 | 12.45 | 12.09 | 0 | 0 | 0 |
19/07/2023 |
12.36
|
10,100 | 12.27 | 12.36 | 12.27 | 0 | 0 | 0 |
18/07/2023 |
12.27
|
4,111 | 12.09 | 12.36 | 12.09 | 0 | 0 | 0 |
17/07/2023 |
12.09
|
3 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
14/07/2023 |
12.09
|
4,800 | 12.27 | 12.27 | 12.09 | 0 | 0 | 0 |
13/07/2023 |
12.09
|
11,528 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
12/07/2023 |
12.09
|
510 | 12.18 | 12.18 | 12.09 | 0 | 0 | 0 |
11/07/2023 |
12.09
|
4,703 | 12.09 | 12.27 | 12.09 | 0 | 0 | 0 |
10/07/2023 |
12.27
|
7,448 | 12.09 | 12.27 | 12.09 | 400 | 0 | 0.0 |
07/07/2023 |
12
|
12,338 | 12.18 | 12.18 | 12 | 0 | 0 | 0 |