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 | 1.01% | 716,000 | -6,645 | -0.1 |
17.10
20.20
20
|
2 tháng
(2024-07-22) |
3 | 17.65% | 1,191,300 | -6,645 | -0.1 |
15.50
21
20
|
3 tháng
(2024-06-20) |
2.29 | 12.96% | 2,930,600 | -6,645 | -0.1 |
15.50
23.90
20
|
6 tháng
(2024-03-22) |
7.76 | 63.46% | 4,087,900 | -6,645 | -0.1 |
11
23.90
20
|
12 tháng
(2023-09-25) |
6.88 | 52.47% | 4,892,600 | -23,645 | -0.5 |
10.35
23.90
20
|
24 tháng
(2022-09-29) |
-4.06 | -16.87% | 6,677,756 | -44,245 | -1.1 |
10.35
24.12
20
|
36 tháng
(2021-10-04) |
-4.47 | -18.27% | 54,066,085 | -312,133 | -12.7 |
10.35
31.18
20
|
60 tháng
(2019-10-15) |
17.24 | 623.40% | 154,207,680 | -335,913 | -9.9 |
1.06
31.18
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2023 |
11.47
|
5,500 | 11.53 | 11.82 | 11.47 | 0 | 0 | 0 |
22/11/2023 |
11.53
|
2,800 | 11.94 | 12 | 11.53 | 0 | 0 | 0 |
21/11/2023 |
11.94
|
1,500 | 11.82 | 12.29 | 11.88 | 0 | 0 | 0 |
20/11/2023 |
11.82
|
4,000 | 11.76 | 11.94 | 11.82 | 0 | 0 | 0 |
17/11/2023 |
11.76
|
2,600 | 11.76 | 12.18 | 11.76 | 0 | 0 | 0 |
15/11/2023 |
11.76
|
1,400 | 11.82 | 12 | 11.76 | 0 | 0 | 0 |
14/11/2023 |
11.82
|
1,300 | 11.76 | 12.06 | 11.82 | 0 | 0 | 0 |
13/11/2023 |
11.76
|
1,400 | 11.94 | 12.12 | 11.76 | 0 | 0 | 0 |
10/11/2023 |
11.94
|
4,100 | 11.76 | 11.94 | 11.76 | 0 | 0 | 0 |
09/11/2023 |
11.76
|
9,300 | 12.12 | 12.24 | 11.76 | 0 | 0 | 0 |
08/11/2023 |
12.12
|
500 | 11.76 | 12.41 | 12.12 | 0 | 0 | 0 |
07/11/2023 |
11.76
|
4,600 | 12.24 | 12.29 | 11.59 | 0 | 0 | 0 |
06/11/2023 |
12.24
|
300 | 12.53 | 12.53 | 12.24 | 0 | 0 | 0 |
03/11/2023 |
12.53
|
700 | 12.18 | 13.41 | 11.41 | 0 | 0 | 0 |
02/11/2023 |
12.18
|
7,000 | 11.41 | 12.53 | 11.29 | 0 | 0 | 0 |
01/11/2023 |
11.41
|
4,400 | 11.53 | 12.65 | 11.35 | 0 | 0 | 0 |
31/10/2023 |
11.53
|
1,700 | 11.65 | 11.65 | 11.53 | 0 | 0 | 0 |
30/10/2023 |
11.65
|
800 | 12.06 | 12.24 | 11.65 | 0 | 0 | 0 |
27/10/2023 |
12.06
|
800 | 11.76 | 12.65 | 11.18 | 0 | 0 | 0 |
26/10/2023 |
11.76
|
22,300 | 12.76 | 12.76 | 10.94 | 0 | 0 | 0 |
25/10/2023 |
12.76
|
500 | 12.24 | 13.24 | 12.12 | 0 | 0 | 0 |
24/10/2023 |
12.24
|
2,800 | 12.18 | 12.35 | 12.24 | 0 | 0 | 0 |
23/10/2023 |
12.18
|
12,000 | 12.94 | 13.82 | 12.12 | 0 | 0 | 0 |
20/10/2023 |
12.94
|
1,900 | 13.29 | 13.29 | 12.94 | 0 | 0 | 0 |
19/10/2023 |
13.29
|
100 | 12.65 | 13.29 | 13.29 | 0 | 0 | 0 |
18/10/2023 |
12.65
|
3,700 | 12.59 | 13.24 | 12.53 | 0 | 0 | 0 |
17/10/2023 |
12.59
|
200 | 13 | 13.29 | 12.59 | 0 | 0 | 0 |
16/10/2023 |
13
|
6,500 | 12.94 | 13.53 | 12.94 | 0 | 0 | 0 |
13/10/2023 |
12.94
|
3,000 | 13.24 | 13.41 | 12.94 | 0 | 0 | 0 |
12/10/2023 |
13.24
|
6,300 | 13.18 | 13.41 | 12.94 | 0 | 0 | 0 |
11/10/2023 |
13.18
|
2,600 | 13.24 | 13.76 | 12.76 | 0 | 0 | 0 |
10/10/2023 |
13.24
|
17,900 | 13.24 | 14.12 | 13.24 | 0 | 0 | 0 |
09/10/2023 |
13.24
|
15,600 | 12.41 | 13.24 | 12.88 | 0 | 0 | 0 |
06/10/2023 |
12.41
|
18,900 | 12.65 | 12.94 | 11.06 | 0 | 15,000 | -0.3 |
05/10/2023 |
12.65
|
5,000 | 12.59 | 13.29 | 12.65 | 0 | 0 | 0 |
04/10/2023 |
12.59
|
5,700 | 12.47 | 12.88 | 12.47 | 0 | 0 | 0 |
03/10/2023 |
12.47
|
7,500 | 13.06 | 13.29 | 12.47 | 0 | 0 | 0 |
02/10/2023 |
13.06
|
3,600 | 13.41 | 13.41 | 13.06 | 0 | 0 | 0 |
29/09/2023 |
13.41
|
300 | 13.41 | 13.41 | 13.24 | 0 | 0 | 0 |
28/09/2023 |
13.41
|
13,200 | 13.06 | 14.41 | 12.94 | 0 | 0 | 0 |
27/09/2023 |
13.06
|
2,100 | 12.94 | 13.06 | 12.94 | 0 | 0 | 0 |
26/09/2023 |
12.94
|
7,400 | 13.12 | 13.41 | 12.88 | 0 | 0 | 0 |
25/09/2023 |
13.12
|
10,100 | 13.53 | 14.12 | 13.12 | 0 | 0 | 0 |
22/09/2023 |
13.53
|
3,400 | 13.59 | 13.65 | 13.12 | 0 | 0 | 0 |
21/09/2023 |
13.59
|
12,400 | 13.41 | 14.12 | 13.47 | 0 | 0 | 0 |
20/09/2023 |
13.41
|
2,200 | 13 | 13.47 | 13 | 0 | 0 | 0 |
19/09/2023 |
13
|
1,400 | 13.12 | 13.12 | 13 | 0 | 0 | 0 |
18/09/2023 |
13.12
|
3,100 | 13.24 | 13.53 | 13.12 | 0 | 0 | 0 |
15/09/2023 |
13.24
|
12,500 | 13.47 | 13.47 | 13.06 | 0 | 0 | 0 |
14/09/2023 |
13.47
|
2,800 | 13.35 | 13.53 | 13.41 | 0 | 0 | 0 |
13/09/2023 |
13.35
|
27,900 | 13.41 | 14.35 | 13.35 | 0 | 200 | -0.0 |
12/09/2023 |
13.41
|
15,900 | 14 | 14.29 | 13.29 | 0 | 300 | -0.0 |
11/09/2023 |
14
|
10,500 | 13.94 | 14.71 | 13.76 | 0 | 0 | 0 |
08/09/2023 |
13.94
|
47,300 | 12.88 | 14.82 | 13.06 | 0 | 500 | -0.0 |
07/09/2023 |
12.88
|
25,600 | 12.65 | 12.94 | 12.82 | 400 | 0 | 0.0 |
06/09/2023 |
12.65
|
18,400 | 13.35 | 13.35 | 11.88 | 0 | 500 | -0.0 |
05/09/2023 |
13.35
|
12,000 | 13.29 | 13.53 | 13.24 | 0 | 100 | -0.0 |
31/08/2023 |
13.29
|
10,800 | 13 | 13.41 | 13.12 | 0 | 2,000 | -0.0 |
30/08/2023 |
13
|
6,200 | 13.06 | 13.12 | 12.94 | 0 | 0 | 0 |
29/08/2023 |
13.06
|
7,800 | 13.12 | 13.53 | 13.06 | 0 | 0 | 0 |
28/08/2023 |
13.12
|
2,700 | 12.94 | 13.12 | 13.12 | 0 | 0 | 0 |
25/08/2023 |
12.94
|
7,600 | 13.29 | 13.41 | 12.94 | 0 | 0 | 0 |
24/08/2023 |
13.29
|
1,400 | 13.06 | 14.12 | 13.29 | 0 | 0 | 0 |
23/08/2023 |
13.06
|
3,100 | 13.53 | 14.12 | 13.06 | 0 | 0 | 0 |
22/08/2023 |
13.53
|
13,500 | 13.59 | 14.12 | 12.82 | 3,100 | 0 | 0.1 |
21/08/2023 |
13.59
|
2,200 | 12.41 | 14.12 | 12.41 | 0 | 0 | 0 |
18/08/2023 |
12.41
|
18,900 | 14.47 | 14.65 | 12.41 | 0 | 0 | 0 |
17/08/2023 |
14.47
|
5,600 | 14.82 | 14.82 | 14.41 | 0 | 0 | 0 |
16/08/2023 |
14.82
|
3,000 | 14.53 | 14.88 | 14.47 | 0 | 0 | 0 |
15/08/2023 |
14.53
|
2,300 | 14.71 | 15.12 | 14.53 | 0 | 0 | 0 |
14/08/2023 |
14.71
|
10,700 | 15 | 15.18 | 14.71 | 0 | 0 | 0 |
11/08/2023 |
15
|
7,500 | 15.06 | 15.24 | 14.71 | 0 | 200 | -0.0 |
10/08/2023 |
15.06
|
23,300 | 14.71 | 15.29 | 14.88 | 0 | 11,000 | -0.3 |
09/08/2023 |
14.71
|
32,100 | 14.76 | 15.12 | 14.71 | 0 | 1,600 | -0.0 |
08/08/2023 |
14.76
|
22,000 | 14.71 | 14.76 | 14.41 | 0 | 0 | 0 |
07/08/2023 |
14.71
|
15,300 | 14.53 | 14.71 | 14.41 | 0 | 0 | 0 |
04/08/2023 |
14.53
|
4,000 | 14.35 | 14.65 | 14.35 | 0 | 0 | 0 |
03/08/2023 |
14.35
|
12,400 | 14.29 | 14.35 | 14.29 | 0 | 2,200 | -0.1 |
02/08/2023 |
14.29
|
5,700 | 14.24 | 14.59 | 14.18 | 0 | 0 | 0 |
01/08/2023 |
14.24
|
5,600 | 14.35 | 14.41 | 14.24 | 0 | 0 | 0 |
31/07/2023 |
14.35
|
5,400 | 14.29 | 14.53 | 14.29 | 0 | 0 | 0 |
28/07/2023 |
14.29
|
5,900 | 14.53 | 14.53 | 14.24 | 1,400 | 0 | 0.0 |
27/07/2023 |
14.53
|
12,900 | 14.47 | 14.65 | 14.35 | 3,000 | 0 | 0.1 |
26/07/2023 |
14.47
|
6,000 | 14.65 | 14.65 | 14.47 | 0 | 0 | 0 |
25/07/2023 |
14.65
|
16,100 | 14.71 | 14.76 | 14.47 | 0 | 2,000 | -0.0 |
24/07/2023 |
14.71
|
12,300 | 14.53 | 14.82 | 14.41 | 4,400 | 0 | 0.1 |
21/07/2023 |
14.53
|
4,000 | 14.88 | 14.88 | 14.47 | 0 | 0 | 0 |
20/07/2023 |
14.88
|
16,900 | 14.82 | 14.94 | 14.29 | 0 | 0 | 0 |
19/07/2023 |
14.82
|
7,900 | 14.76 | 15.12 | 14.59 | 0 | 0 | 0 |
18/07/2023 |
14.76
|
12,500 | 14.12 | 15 | 14.12 | 0 | 0 | 0 |
17/07/2023 |
14.12
|
10,300 | 14.76 | 14.94 | 14.12 | 0 | 0 | 0 |
14/07/2023 |
14.76
|
12,500 | 14.82 | 14.82 | 14.71 | 0 | 0 | 0 |
13/07/2023 |
14.82
|
17,800 | 15.18 | 15.18 | 14.65 | 0 | 0 | 0 |
12/07/2023 |
15.18
|
5,700 | 15.12 | 15.18 | 15.12 | 0 | 0 | 0 |
11/07/2023 |
15.12
|
9,100 | 15.29 | 15.41 | 15.12 | 0 | 0 | 0 |
10/07/2023 |
15.29
|
3,600 | 15.41 | 15.47 | 15.29 | 0 | 0 | 0 |
07/07/2023 |
15.41
|
3,400 | 15.18 | 15.47 | 15.41 | 0 | 0 | 0 |
06/07/2023 |
15.18
|
3,100 | 15.35 | 15.47 | 15.12 | 0 | 0 | 0 |
05/07/2023 |
15.35
|
5,600 | 15.35 | 15.41 | 15.35 | 0 | 0 | 0 |
04/07/2023 |
15.35
|
4,200 | 15.35 | 15.53 | 15.29 | 0 | 0 | 0 |