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) |
-1.40 | -12.50% | 648,000 | 57,500 | 0.6 |
9.60
11.20
9.60
|
2 tháng
(2024-07-22) |
-2 | -16.95% | 999,500 | 63,100 | 0.7 |
9.60
12
9.60
|
3 tháng
(2024-06-20) |
-2.80 | -22.22% | 2,194,800 | 67,100 | 0.7 |
9.60
12.70
9.60
|
6 tháng
(2024-03-22) |
-1.20 | -10.91% | 4,489,600 | 134,300 | 1.3 |
9.60
12.70
9.60
|
12 tháng
(2023-09-25) |
-2.50 | -20.33% | 5,626,200 | 136,300 | 1.4 |
9.60
13.70
9.60
|
24 tháng
(2022-09-29) |
-5.10 | -34.23% | 7,049,823 | 147,403 | 1.5 |
9.60
16.40
9.60
|
36 tháng
(2021-10-04) |
-4.66 | -32.25% | 9,826,702 | 153,003 | 1.5 |
9.60
20.72
9.60
|
60 tháng
(2019-10-15) |
5.04 | 105.99% | 12,314,659 | 169,003 | 1.4 |
4.76
20.72
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/06/2023 |
12.40
|
850 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
07/06/2023 |
12.40
|
7,680 | 12.90 | 12.90 | 11.80 | 4,100 | 0 | 0.0 |
06/06/2023 |
12.90
|
15,000 | 12.30 | 12.90 | 11.50 | 2,400 | 0 | 0.0 |
05/06/2023 |
12.30
|
51 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
02/06/2023 |
12.30
|
500 | 12.70 | 12.70 | 12.20 | 0 | 0 | 0 |
01/06/2023 |
12.70
|
12,029 | 13.10 | 13.10 | 11.80 | 3,000 | 0 | 0.0 |
31/05/2023 |
13.10
|
2,524 | 12.40 | 13.10 | 12.30 | 0 | 0 | 0 |
30/05/2023 |
12.40
|
12,500 | 12 | 12.40 | 11.70 | 0 | 0 | 0 |
29/05/2023 |
12
|
18 | 11.80 | 12 | 12 | 0 | 0 | 0 |
26/05/2023 |
11.80
|
4,600 | 12.40 | 12.40 | 11.70 | 1,900 | 0 | 0.0 |
25/05/2023 |
12.40
|
14,200 | 11.90 | 12.70 | 12 | 3,000 | 0 | 0.0 |
24/05/2023 |
11.90
|
8,100 | 11.70 | 12.70 | 11.80 | 0 | 0 | 0 |
23/05/2023 |
11.70
|
14,141 | 12.40 | 12.40 | 11.50 | 4,700 | 0 | 0.1 |
22/05/2023 |
12.40
|
11,900 | 12.40 | 12.90 | 12 | 8,000 | 0 | 0.1 |
19/05/2023 |
12.40
|
1,170 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
18/05/2023 |
12.50
|
17,332 | 13.20 | 13.20 | 11.60 | 0 | 0 | 0 |
17/05/2023 |
13.20
|
1,300 | 12.90 | 13.20 | 11.70 | 0 | 0 | 0 |
16/05/2023 |
12.90
|
16,009 | 13.80 | 13.80 | 11.80 | 0 | 0 | 0 |
15/05/2023 |
13.80
|
2,901 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
12/05/2023 |
13.90
|
1,510 | 15 | 15 | 11.50 | 0 | 0 | 0 |
11/05/2023 |
15
|
4,600 | 13.90 | 15 | 11.50 | 0 | 0 | 0 |
10/05/2023 |
13.90
|
535 | 13.40 | 13.90 | 13 | 0 | 0 | 0 |
09/05/2023 |
13.40
|
3,000 | 12.80 | 13.40 | 11.50 | 0 | 0 | 0 |
08/05/2023 |
12.80
|
0 | 12.90 | 12.80 | 12.80 | 0 | 0 | 0 |
05/05/2023 |
12.90
|
551 | 12.30 | 12.90 | 12.60 | 0 | 0 | 0 |
04/05/2023 |
12.30
|
200 | 12.90 | 12.90 | 12.30 | 0 | 0 | 0 |
28/04/2023 |
12.90
|
155 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
27/04/2023 |
12.90
|
400 | 13.60 | 13.60 | 11.80 | 0 | 0 | 0 |
26/04/2023 |
13.60
|
250 | 13.50 | 13.80 | 13.60 | 0 | 0 | 0 |
25/04/2023 |
13.50
|
2,500 | 12 | 13.50 | 12 | 0 | 0 | 0 |
24/04/2023 |
12
|
400 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
21/04/2023 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 200 | 0 | 0.0 |
20/04/2023 |
12.50
|
10 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
19/04/2023 |
12.50
|
3,000 | 11.60 | 12.50 | 12.50 | 0 | 0 | 0 |
18/04/2023 |
11.60
|
2,700 | 12 | 12 | 11.60 | 0 | 0 | 0 |
17/04/2023 |
12
|
3,000 | 13 | 13 | 12 | 0 | 0 | 0 |
14/04/2023 |
13
|
200 | 14.10 | 14.10 | 13 | 0 | 0 | 0 |
13/04/2023 |
14.10
|
5,000 | 11.70 | 14.40 | 11.70 | 0 | 0 | 0 |
12/04/2023 |
11.70
|
8 | 12.90 | 12.90 | 11.70 | 0 | 0 | 0 |
11/04/2023 |
12.90
|
6,100 | 11.70 | 13.50 | 11.10 | 0 | 0 | 0 |
10/04/2023 |
11.70
|
10,170 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
07/04/2023 |
11.60
|
24,050 | 13.90 | 13.90 | 11.60 | 0 | 0 | 0 |
06/04/2023 |
13.90
|
19,254 | 12.50 | 13.90 | 11.20 | 0 | 0 | 0 |
05/04/2023 |
12.50
|
4,100 | 11.10 | 13 | 11.10 | 800 | 0 | 0.0 |
04/04/2023 |
11.10
|
19,103 | 12 | 12 | 11 | 0 | 0 | 0 |
03/04/2023 |
12
|
57,130 | 11.90 | 12 | 10.60 | 0 | 0 | 0 |
31/03/2023 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
30/03/2023 |
11.90
|
513 | 11.50 | 11.90 | 11.90 | 0 | 0 | 0 |
29/03/2023 |
11.50
|
10,000 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
28/03/2023 |
11.70
|
7,101 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
27/03/2023 |
11.70
|
58 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
24/03/2023 |
11.70
|
1,100 | 11.40 | 11.70 | 11.70 | 0 | 0 | 0 |
23/03/2023 |
11.40
|
0 | 11.40 | 11.40 | 10.80 | 0 | 500 | -0.0 |
22/03/2023 |
11.40
|
18,500 | 10.90 | 11.70 | 10.40 | 0 | 0 | 0 |
21/03/2023 |
10.90
|
54,857 | 11.60 | 11.60 | 10.40 | 0 | 0 | 0 |
20/03/2023 |
11.60
|
6,200 | 11.80 | 11.80 | 10.40 | 0 | 0 | 0 |
17/03/2023 |
11.80
|
21,401 | 11 | 11.80 | 10.40 | 0 | 0 | 0 |
16/03/2023 |
11
|
30,400 | 11.70 | 11.70 | 10.40 | 0 | 23,600 | -0.2 |
15/03/2023 |
11.70
|
10,760 | 10.90 | 11.70 | 10.20 | 0 | 0 | 0 |
14/03/2023 |
10.90
|
700 | 11.80 | 11.80 | 10.50 | 0 | 0 | 0 |
13/03/2023 |
11.80
|
13,300 | 11.90 | 11.90 | 10.20 | 0 | 0 | 0 |
10/03/2023 |
11.90
|
5,000 | 11.10 | 11.90 | 11.10 | 0 | 0 | 0 |
09/03/2023 |
11.10
|
0 | 11.20 | 11.10 | 11.10 | 0 | 0 | 0 |
08/03/2023 |
11.20
|
3 | 11.10 | 11.20 | 11.10 | 3 | 0 | 0.0 |
07/03/2023 |
11.10
|
0 | 11.20 | 11.10 | 11.10 | 0 | 0 | 0 |
06/03/2023 |
11.20
|
3,700 | 11.10 | 11.20 | 10.60 | 0 | 0 | 0 |
03/03/2023 |
11.10
|
3,801 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
02/03/2023 |
11.30
|
3,400 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
01/03/2023 |
11.20
|
4,100 | 11.40 | 11.40 | 10.20 | 0 | 0 | 0 |
28/02/2023 |
11.40
|
1,301 | 11.40 | 11.40 | 11.30 | 0 | 100 | -0.0 |
27/02/2023 |
11.40
|
4,336 | 11.50 | 11.50 | 10.60 | 0 | 0 | 0 |
24/02/2023 |
11.50
|
59,100 | 11.10 | 11.50 | 10.20 | 0 | 0 | 0 |
23/02/2023 |
11.10
|
3,601 | 11 | 11.10 | 10.90 | 600 | 0 | 0.0 |
22/02/2023 |
11
|
8,720 | 11 | 11 | 10.90 | 0 | 0 | 0 |
21/02/2023 |
11
|
29,800 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
20/02/2023 |
10.70
|
49,668 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
16/02/2023 |
10.80
|
41,400 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
15/02/2023 |
10.80
|
12,983 | 11.40 | 11.40 | 9.50 | 0 | 0 | 0 |
14/02/2023 |
11.40
|
4,101 | 11.40 | 11.60 | 10.60 | 0 | 0 | 0 |
13/02/2023 |
11.40
|
29,500 | 11.60 | 11.70 | 10.70 | 0 | 0 | 0 |
10/02/2023 |
11.60
|
16,500 | 12 | 12 | 11 | 0 | 0 | 0 |
09/02/2023 |
12
|
11,000 | 12 | 12 | 11 | 0 | 0 | 0 |
08/02/2023 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
07/02/2023 |
12
|
3,090 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
06/02/2023 |
12.30
|
1 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
03/02/2023 |
12.30
|
3,400 | 12.20 | 12.40 | 11.40 | 0 | 0 | 0 |
02/02/2023 |
12.20
|
300 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
01/02/2023 |
12.30
|
7,200 | 12.40 | 12.40 | 11.50 | 0 | 0 | 0 |
31/01/2023 |
12.40
|
4,400 | 12.30 | 12.40 | 11.50 | 0 | 0 | 0 |
30/01/2023 |
12.30
|
5,125 | 12.80 | 12.80 | 11.40 | 0 | 0 | 0 |
27/01/2023 |
12.80
|
3,100 | 12.70 | 12.80 | 11.10 | 0 | 0 | 0 |
19/01/2023 |
12.70
|
50 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
18/01/2023 |
12.70
|
100 | 12.40 | 12.70 | 12.70 | 0 | 0 | 0 |
17/01/2023 |
12.40
|
100 | 12 | 12.40 | 12.40 | 0 | 0 | 0 |
16/01/2023 |
12
|
0 | 12.70 | 12 | 12.70 | 0 | 0 | 0 |
13/01/2023 |
12.70
|
3,021 | 12 | 12.70 | 11.90 | 0 | 0 | 0 |
12/01/2023 |
12
|
300 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
11/01/2023 |
11.90
|
2,600 | 14 | 14 | 11.90 | 0 | 0 | 0 |
10/01/2023 |
14
|
5,000 | 12.70 | 14 | 13 | 0 | 0 | 0 |
09/01/2023 |
12.70
|
2,000 | 12.20 | 12.70 | 12.10 | 0 | 0 | 0 |