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 | -0.36% | 15,400 | 0 | 0 |
13
14.30
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 35,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-20) |
-0.25 | -1.77% | 60,000 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-22) |
-0.82 | -5.57% | 203,400 | 6,800 | 0.1 |
11.59
14.72
13.90
|
12 tháng
(2023-09-25) |
2.50 | 21.90% | 628,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-09-29) |
3.44 | 32.91% | 900,500 | -13,400 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-04) |
2.72 | 24.32% | 3,080,300 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-15) |
5.51 | 65.68% | 5,059,940 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2023 |
11.03
|
1,200 | 10.80 | 11.03 | 10.84 | 0 | 0 | 0 |
21/11/2023 |
10.80
|
500 | 11.08 | 11.08 | 10.80 | 0 | 0 | 0 |
20/11/2023 |
11.08
|
700 | 10.37 | 11.08 | 10.42 | 0 | 0 | 0 |
17/11/2023 |
10.37
|
200 | 10.89 | 10.89 | 10.37 | 0 | 0 | 0 |
16/11/2023 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
15/11/2023 |
10.89
|
3,900 | 11.22 | 11.22 | 10.80 | 0 | 0 | 0 |
14/11/2023 |
11.22
|
200 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
13/11/2023 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
10/11/2023 |
11.22
|
4,900 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
09/11/2023 |
11.22
|
3,100 | 10.89 | 11.22 | 11.22 | 0 | 0 | 0 |
08/11/2023 |
10.89
|
5,300 | 10.19 | 10.89 | 10.19 | 0 | 0 | 0 |
07/11/2023 |
10.19
|
3,800 | 10.84 | 10.84 | 10.19 | 0 | 0 | 0 |
06/11/2023 |
10.84
|
2,600 | 10.89 | 11.45 | 10.14 | 0 | 0 | 0 |
03/11/2023 |
10.89
|
900 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 |
02/11/2023 |
10.89
|
9,700 | 10.65 | 11.12 | 9.95 | 0 | 0 | 0 |
01/11/2023 |
10.65
|
3,100 | 10.70 | 10.70 | 10.65 | 0 | 0 | 0 |
31/10/2023 |
10.70
|
7,500 | 11.50 | 11.82 | 10.70 | 0 | 200 | -0.0 |
30/10/2023 |
11.50
|
100 | 12.34 | 12.34 | 11.50 | 0 | 0 | 0 |
27/10/2023 |
12.34
|
5,400 | 11.73 | 12.34 | 10.98 | 0 | 0 | 0 |
26/10/2023 |
11.73
|
3,600 | 12.57 | 12.57 | 11.73 | 1,000 | 0 | 0.0 |
25/10/2023 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
24/10/2023 |
12.57
|
1,600 | 12.57 | 12.57 | 11.73 | 0 | 0 | 0 |
23/10/2023 |
12.57
|
300 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
20/10/2023 |
12.57
|
2,100 | 12.57 | 12.57 | 11.73 | 0 | 0 | 0 |
19/10/2023 |
12.57
|
1,100 | 13.51 | 14.02 | 12.57 | 0 | 0 | 0 |
18/10/2023 |
13.51
|
100 | 14.49 | 14.49 | 13.51 | 0 | 0 | 0 |
17/10/2023 |
14.49
|
100 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 |
16/10/2023 |
14.49
|
7,800 | 14.02 | 14.58 | 13.83 | 0 | 0 | 0 |
13/10/2023 |
14.02
|
11,000 | 13.23 | 14.02 | 13.23 | 0 | 0 | 0 |
12/10/2023 |
13.23
|
7,800 | 12.38 | 13.23 | 12.38 | 0 | 0 | 0 |
11/10/2023 |
12.38
|
4,000 | 11.59 | 12.38 | 12.38 | 0 | 0 | 0 |
10/10/2023 |
11.59
|
700 | 10.84 | 11.59 | 11.59 | 0 | 0 | 0 |
09/10/2023 |
10.84
|
1,600 | 10.14 | 10.84 | 10.84 | 0 | 0 | 0 |
06/10/2023 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
05/10/2023 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
04/10/2023 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
03/10/2023 |
10.14
|
4,000 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
02/10/2023 |
10.14
|
1,100 | 10.65 | 10.65 | 10.14 | 0 | 0 | 0 |
29/09/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
27/09/2023 |
10.65
|
1,300 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
26/09/2023 |
10.65
|
1,400 | 11.40 | 11.40 | 10.65 | 0 | 0 | 0 |
25/09/2023 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
22/09/2023 |
11.40
|
7,000 | 11.40 | 12.15 | 11.40 | 0 | 0 | 0 |
21/09/2023 |
11.40
|
1,100 | 12.24 | 12.24 | 11.40 | 0 | 0 | 0 |
20/09/2023 |
12.24
|
300 | 11.50 | 12.24 | 12.24 | 0 | 0 | 0 |
19/09/2023 |
11.50
|
300 | 12.15 | 12.15 | 11.50 | 0 | 0 | 0 |
18/09/2023 |
12.15
|
300 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
15/09/2023 |
12.15
|
1,200 | 11.87 | 12.15 | 12.15 | 0 | 0 | 0 |
14/09/2023 |
11.87
|
600 | 12.76 | 12.76 | 11.87 | 0 | 0 | 0 |
13/09/2023 |
12.76
|
8,100 | 12.71 | 12.90 | 12.66 | 0 | 0 | 0 |
12/09/2023 |
12.71
|
5,200 | 13.41 | 14.35 | 12.62 | 0 | 0 | 0 |
11/09/2023 |
13.41
|
6,200 | 12.57 | 13.41 | 13.41 | 0 | 0 | 0 |
08/09/2023 |
12.57
|
12,000 | 11.78 | 12.57 | 12.43 | 0 | 0 | 0 |
07/09/2023 |
11.78
|
5,700 | 12.62 | 13.04 | 11.78 | 0 | 0 | 0 |
06/09/2023 |
12.62
|
5,800 | 12.34 | 13.08 | 11.50 | 0 | 0 | 0 |
05/09/2023 |
12.34
|
5,100 | 11.54 | 12.34 | 12.29 | 0 | 0 | 0 |
31/08/2023 |
11.54
|
800 | 10.80 | 11.54 | 11.54 | 0 | 0 | 0 |
30/08/2023 |
10.80
|
5,500 | 10.09 | 10.80 | 10.28 | 0 | 0 | 0 |
29/08/2023 |
10.09
|
100 | 9.44 | 10.09 | 10.09 | 0 | 0 | 0 |
28/08/2023 |
9.44
|
1,500 | 10.05 | 10.05 | 9.44 | 0 | 0 | 0 |
25/08/2023 |
10.05
|
200 | 10.00 | 10.05 | 10.05 | 0 | 0 | 0 |
24/08/2023 |
10.00
|
100 | 10.70 | 10.70 | 10.00 | 0 | 0 | 0 |
23/08/2023 |
10.70
|
100 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
22/08/2023 |
11.50
|
300 | 12.34 | 12.34 | 11.50 | 0 | 0 | 0 |
21/08/2023 |
12.34
|
100 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 |
18/08/2023 |
12.34
|
1,100 | 12.20 | 12.62 | 12.20 | 0 | 0 | 0 |
17/08/2023 |
12.20
|
1,500 | 13.08 | 13.08 | 12.20 | 0 | 0 | 0 |
16/08/2023 |
13.08
|
200 | 13.08 | 13.08 | 13.04 | 0 | 0 | 0 |
15/08/2023 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 |
14/08/2023 |
13.08
|
3,600 | 13.41 | 13.41 | 12.48 | 0 | 0 | 0 |
11/08/2023 |
13.41
|
2,400 | 14.39 | 14.39 | 13.41 | 0 | 0 | 0 |
10/08/2023 |
14.39
|
3,200 | 13.51 | 14.44 | 14.30 | 0 | 0 | 0 |
09/08/2023 |
13.51
|
2,500 | 12.66 | 13.51 | 13.41 | 0 | 0 | 0 |
08/08/2023 |
12.66
|
4,600 | 11.87 | 12.66 | 12.66 | 0 | 0 | 0 |
07/08/2023 |
11.87
|
3,800 | 11.12 | 11.87 | 11.87 | 0 | 0 | 0 |
04/08/2023 |
11.12
|
1,500 | 10.42 | 11.12 | 10.42 | 0 | 0 | 0 |
03/08/2023 |
10.42
|
400 | 10.65 | 10.75 | 10.42 | 0 | 0 | 0 |
02/08/2023 |
10.65
|
0 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
01/08/2023 |
10.65
|
300 | 10.37 | 10.65 | 9.77 | 0 | 0 | 0 |
31/07/2023 |
10.37
|
300 | 10.28 | 10.37 | 10.37 | 0 | 0 | 0 |
28/07/2023 |
10.28
|
1,200 | 10.37 | 10.37 | 10.28 | 0 | 0 | 0 |
27/07/2023 |
10.37
|
1,300 | 10.28 | 10.47 | 10.37 | 0 | 0 | 0 |
26/07/2023 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
25/07/2023 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
24/07/2023 |
10.28
|
1,100 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
21/07/2023 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
20/07/2023 |
10.28
|
200 | 10.47 | 10.47 | 9.86 | 0 | 0 | 0 |
19/07/2023 |
10.47
|
500 | 10.28 | 10.47 | 10.47 | 0 | 0 | 0 |
18/07/2023 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
17/07/2023 |
10.28
|
3,500 | 9.67 | 10.33 | 10.28 | 0 | 0 | 0 |
14/07/2023 |
9.67
|
500 | 9.05 | 9.67 | 9.67 | 0 | 0 | 0 |
13/07/2023 |
9.05
|
1,100 | 8.90 | 9.07 | 9.05 | 0 | 0 | 0 |
12/07/2023 |
8.90
|
3,400 | 9.44 | 10.09 | 8.90 | 0 | 0 | 0 |
11/07/2023 |
9.44
|
1,200 | 10.09 | 10.65 | 9.44 | 0 | 0 | 0 |
10/07/2023 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
07/07/2023 |
10.09
|
200 | 9.44 | 10.09 | 10.00 | 0 | 0 | 0 |
06/07/2023 |
9.44
|
400 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
05/07/2023 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
04/07/2023 |
9.44
|
3,200 | 9.39 | 10.05 | 9.44 | 0 | 0 | 0 |
03/07/2023 |
9.39
|
100 | 10.00 | 10.00 | 9.39 | 0 | 0 | 0 |