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) |
-1 | -7.94% | 11,900 | 0 | 0 |
11.50
12.90
11.60
|
2 tháng
(2024-07-22) |
-1.30 | -10.08% | 92,800 | -6,600 | -0.1 |
11.10
13.30
11.60
|
3 tháng
(2024-06-20) |
-1.20 | -9.38% | 682,900 | -17,300 | -0.2 |
11.10
17.50
11.60
|
6 tháng
(2024-03-22) |
-2.10 | -15.33% | 1,031,001 | 6,800 | 0.0 |
10.40
17.50
11.60
|
12 tháng
(2023-09-25) |
0.60 | 5.45% | 1,387,565 | 19,700 | 0.2 |
8.80
17.50
11.60
|
24 tháng
(2022-09-29) |
4.80 | 70.59% | 1,927,982 | 20,900 | 0.2 |
5.60
17.50
11.60
|
36 tháng
(2021-10-04) |
-0.60 | -4.92% | 2,512,090 | 20,901 | 0.2 |
5.60
17.50
11.60
|
60 tháng
(2019-10-15) |
7.60 | 190% | 3,690,129 | 20,901 | 0.2 |
2.30
17.90
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2023 |
12.80
|
5,500 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
20/11/2023 |
12.40
|
700 | 12.40 | 13.70 | 12.40 | 0 | 0 | 0 |
17/11/2023 |
12.50
|
9,000 | 12.30 | 13.70 | 12.30 | 0 | 0 | 0 |
16/11/2023 |
13.10
|
2 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
15/11/2023 |
12.50
|
3,100 | 14.20 | 14.40 | 12.50 | 0 | 0 | 0 |
14/11/2023 |
13.70
|
5,510 | 15 | 15 | 13.70 | 0 | 0 | 0 |
13/11/2023 |
13.10
|
3,102 | 14 | 14 | 12.80 | 0 | 0 | 0 |
10/11/2023 |
12.70
|
119 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
09/11/2023 |
11.80
|
4,700 | 10.80 | 12.30 | 10.80 | 0 | 0 | 0 |
08/11/2023 |
10.30
|
12,100 | 10 | 11.50 | 10 | 0 | 0 | 0 |
07/11/2023 |
10
|
2,800 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
06/11/2023 |
10.30
|
9,400 | 10 | 10.90 | 9.60 | 0 | 0 | 0 |
03/11/2023 |
9.50
|
2,800 | 9.30 | 9.90 | 9.50 | 0 | 0 | 0 |
02/11/2023 |
9.30
|
15,800 | 9.50 | 10.30 | 9.30 | 0 | 0 | 0 |
01/11/2023 |
9.50
|
9,500 | 9.60 | 9.90 | 9.20 | 0 | 0 | 0 |
31/10/2023 |
9.60
|
2,700 | 9.70 | 10 | 9.30 | 0 | 0 | 0 |
30/10/2023 |
9.70
|
1,500 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
27/10/2023 |
9.70
|
6,700 | 9.20 | 10.50 | 7.90 | 0 | 0 | 0 |
26/10/2023 |
9.20
|
200 | 10.10 | 10.10 | 9.20 | 0 | 0 | 0 |
24/10/2023 |
10.10
|
300 | 9.50 | 10.10 | 10.10 | 0 | 0 | 0 |
23/10/2023 |
9.50
|
1,000 | 10.70 | 10.70 | 9.50 | 0 | 0 | 0 |
20/10/2023 |
10.70
|
100 | 10 | 10.70 | 10.70 | 0 | 0 | 0 |
19/10/2023 |
10
|
700 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
18/10/2023 |
10.10
|
1,400 | 10.50 | 10.70 | 9 | 0 | 0 | 0 |
17/10/2023 |
10.50
|
1,700 | 10 | 10.70 | 9.70 | 0 | 0 | 0 |
16/10/2023 |
10
|
3,500 | 9.60 | 10 | 9.70 | 0 | 0 | 0 |
13/10/2023 |
9.60
|
1,400 | 8.80 | 9.60 | 9.20 | 0 | 0 | 0 |
12/10/2023 |
8.80
|
3,500 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
11/10/2023 |
9
|
3,400 | 9.40 | 9.80 | 9 | 0 | 0 | 0 |
10/10/2023 |
9.40
|
2,700 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
09/10/2023 |
9.30
|
2,500 | 9.60 | 10.30 | 9.20 | 0 | 0 | 0 |
06/10/2023 |
9.60
|
6,700 | 9.40 | 10 | 9 | 0 | 0 | 0 |
05/10/2023 |
9.40
|
900 | 10.50 | 10.50 | 9.30 | 0 | 0 | 0 |
04/10/2023 |
10.50
|
700 | 10.10 | 10.60 | 10.50 | 0 | 0 | 0 |
03/10/2023 |
10.10
|
700 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
02/10/2023 |
9.50
|
7,000 | 11 | 11 | 9.50 | 0 | 0 | 0 |
29/09/2023 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
28/09/2023 |
11
|
1,000 | 11 | 11.30 | 10 | 0 | 0 | 0 |
25/09/2023 |
11
|
400 | 10.70 | 11 | 10 | 0 | 0 | 0 |
22/09/2023 |
10.70
|
100 | 10.10 | 10.70 | 10.70 | 0 | 0 | 0 |
20/09/2023 |
10.10
|
200 | 9.50 | 10.10 | 10 | 0 | 0 | 0 |
19/09/2023 |
9.50
|
1,300 | 9.50 | 10.40 | 9.50 | 300 | 0 | 0.0 |
18/09/2023 |
9.50
|
16,300 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
15/09/2023 |
10.10
|
2,700 | 9.90 | 10.90 | 10.10 | 0 | 0 | 0 |
14/09/2023 |
9.90
|
20,700 | 11.70 | 11.70 | 9.90 | 0 | 0 | 0 |
13/09/2023 |
11.70
|
800 | 11.50 | 11.70 | 11.10 | 0 | 0 | 0 |
12/09/2023 |
11.50
|
5,000 | 11.10 | 12.50 | 11.20 | 0 | 0 | 0 |
11/09/2023 |
11.10
|
3,100 | 12.40 | 12.40 | 10.80 | 0 | 0 | 0 |
07/09/2023 |
12.40
|
500 | 13 | 13 | 12.30 | 0 | 0 | 0 |
06/09/2023 |
13
|
200 | 11.90 | 13.20 | 13 | 0 | 0 | 0 |
05/09/2023 |
11.90
|
11,500 | 12.70 | 12.70 | 11.90 | 800 | 0 | 0.0 |
30/08/2023 |
12.70
|
200 | 12.40 | 12.70 | 12.60 | 0 | 0 | 0 |
29/08/2023 |
12.40
|
400 | 12 | 13 | 11.80 | 0 | 0 | 0 |
28/08/2023 |
12
|
25,300 | 12.80 | 12.90 | 11.80 | 0 | 0 | 0 |
25/08/2023 |
12.80
|
900 | 12.80 | 14 | 12.80 | 0 | 0 | 0 |
24/08/2023 |
12.80
|
700 | 12.70 | 13.70 | 12.60 | 0 | 0 | 0 |
23/08/2023 |
12.70
|
6,000 | 13.50 | 13.50 | 12.70 | 0 | 0 | 0 |
22/08/2023 |
13.50
|
1,500 | 14 | 14.10 | 12.70 | 0 | 0 | 0 |
21/08/2023 |
14
|
13,700 | 12 | 14.20 | 12.90 | 100 | 0 | 0.0 |
18/08/2023 |
12
|
7,500 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
17/08/2023 |
12.90
|
3,000 | 12.70 | 13.20 | 12.80 | 0 | 0 | 0 |
16/08/2023 |
12.70
|
19,300 | 13 | 13.60 | 12.60 | 0 | 0 | 0 |
15/08/2023 |
13
|
6,200 | 13.70 | 13.70 | 12.70 | 0 | 0 | 0 |
14/08/2023 |
13.70
|
12,000 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 |
11/08/2023 |
13.50
|
15,000 | 12.50 | 13.50 | 12.60 | 0 | 0 | 0 |
10/08/2023 |
12.50
|
26,000 | 12.60 | 13.10 | 12.50 | 0 | 0 | 0 |
09/08/2023 |
12.60
|
15,600 | 14.40 | 14.40 | 12.60 | 0 | 0 | 0 |
08/08/2023 |
14.40
|
59,400 | 13.50 | 15.50 | 12 | 0 | 0 | 0 |
07/08/2023 |
13.50
|
53,800 | 11.80 | 13.50 | 13.50 | 0 | 0 | 0 |
04/08/2023 |
11.80
|
44,200 | 10.30 | 11.80 | 11.80 | 0 | 0 | 0 |
03/08/2023 |
10.30
|
19,200 | 9 | 10.30 | 10.30 | 0 | 0 | 0 |
02/08/2023 |
9
|
15,600 | 8 | 9 | 9 | 0 | 0 | 0 |
01/08/2023 |
8
|
36,800 | 7 | 8 | 6.80 | 0 | 0 | 0 |
31/07/2023 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
28/07/2023 |
7
|
7,000 | 7 | 7 | 7 | 0 | 0 | 0 |
27/07/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
26/07/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
25/07/2023 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
24/07/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
21/07/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
20/07/2023 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
19/07/2023 |
7
|
400 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
18/07/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
17/07/2023 |
7.50
|
100 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
14/07/2023 |
7.60
|
100 | 7 | 7.60 | 7.60 | 0 | 0 | 0 |
13/07/2023 |
7
|
3,400 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
12/07/2023 |
7.50
|
100 | 7 | 7.50 | 7.50 | 0 | 0 | 0 |
11/07/2023 |
7
|
800 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
10/07/2023 |
7.50
|
500 | 7.10 | 7.50 | 6.40 | 0 | 0 | 0 |
07/07/2023 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
06/07/2023 |
7.10
|
0 | 7.60 | 7.10 | 7.60 | 0 | 0 | 0 |
05/07/2023 |
7.60
|
800 | 8 | 8 | 6.80 | 0 | 0 | 0 |
04/07/2023 |
8
|
27 | 8 | 8 | 8 | 0 | 0 | 0 |
03/07/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
30/06/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
29/06/2023 |
8
|
1 | 8 | 8 | 8 | 0 | 0 | 0 |
28/06/2023 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
27/06/2023 |
8
|
1 | 8 | 8 | 8 | 0 | 0 | 0 |
26/06/2023 |
8
|
100 | 7.50 | 8 | 8 | 0 | 0 | 0 |
23/06/2023 |
7.50
|
100 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |