Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 168,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 577,300 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-24) |
-1.25 | -8.80% | 1,579,200 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-1.90 | -12.79% | 4,747,400 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-26) |
0.94 | 7.85% | 17,272,900 | -477,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-10-03) |
0.65 | 5.29% | 21,680,800 | -480,216 | -2.1 |
9.67
17.71
12.95
|
36 tháng
(2021-10-06) |
0.58 | 4.69% | 28,408,500 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-17) |
5.44 | 72.41% | 43,455,770 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
12.33
|
2,500 | 12.33 | 12.33 | 12.02 | 0 | 0 | 0 |
06/07/2023 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
05/07/2023 |
12.33
|
1,900 | 12.33 | 12.33 | 12.05 | 0 | 0 | 0 |
04/07/2023 |
12.33
|
4,800 | 12.33 | 12.33 | 12.05 | 0 | 0 | 0 |
03/07/2023 |
12.33
|
12,900 | 12.21 | 12.33 | 12.09 | 0 | 0 | 0 |
30/06/2023 |
12.21
|
400 | 12.25 | 12.25 | 11.94 | 0 | 0 | 0 |
29/06/2023 |
12.25
|
1,100 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
28/06/2023 |
12.25
|
100 | 12.33 | 12.33 | 12.25 | 0 | 0 | 0 |
27/06/2023 |
12.33
|
11,500 | 12.02 | 12.33 | 12.33 | 0 | 0 | 0 |
26/06/2023 |
12.02
|
4,100 | 12.09 | 12.33 | 11.94 | 0 | 0 | 0 |
23/06/2023 |
12.09
|
19,900 | 12.33 | 12.41 | 11.94 | 0 | 4,000 | -0.1 |
22/06/2023 |
12.33
|
7,000 | 12.64 | 12.64 | 12.33 | 0 | 0 | 0 |
21/06/2023 |
12.64
|
1,700 | 12.64 | 12.64 | 12.64 | 300 | 0 | 0.0 |
20/06/2023 |
12.64
|
10,600 | 12.21 | 12.64 | 11.94 | 0 | 200 | -0.0 |
19/06/2023 |
12.21
|
6,200 | 12.41 | 12.41 | 12.02 | 0 | 0 | 0 |
16/06/2023 |
12.41
|
1,600 | 12.64 | 12.76 | 12.41 | 0 | 0 | 0 |
15/06/2023 |
12.64
|
5,500 | 12.64 | 12.80 | 12.33 | 0 | 0 | 0 |
14/06/2023 |
12.64
|
3,500 | 12.83 | 12.83 | 12.48 | 0 | 0 | 0 |
13/06/2023 |
12.83
|
28,800 | 12.83 | 12.83 | 12.72 | 0 | 4,500 | -0.1 |
12/06/2023 |
12.83
|
49,000 | 12.87 | 12.95 | 12.72 | 0 | 20,900 | -0.3 |
09/06/2023 |
12.87
|
27,800 | 12.76 | 12.91 | 12.72 | 0 | 7,600 | -0.1 |
08/06/2023 |
12.76
|
47,400 | 12.48 | 12.76 | 12.48 | 0 | 0 | 0 |
07/06/2023 |
12.48
|
11,800 | 12.76 | 12.76 | 12.37 | 0 | 0 | 0 |
06/06/2023 |
12.76
|
13,800 | 12.37 | 12.76 | 12.25 | 0 | 0 | 0 |
05/06/2023 |
12.37
|
9,800 | 12.33 | 12.37 | 12.17 | 0 | 0 | 0 |
02/06/2023 |
12.33
|
13,800 | 12.09 | 12.33 | 11.90 | 0 | 0 | 0 |
01/06/2023 |
12.09
|
15,900 | 12.17 | 12.17 | 12.02 | 0 | 0 | 0 |
31/05/2023 |
12.17
|
72,400 | 11.86 | 12.33 | 11.86 | 0 | 0 | 0 |
30/05/2023 |
11.86
|
1,300 | 11.98 | 11.98 | 11.86 | 0 | 0 | 0 |
29/05/2023 |
11.98
|
5,600 | 11.94 | 11.98 | 11.55 | 0 | 0 | 0 |
26/05/2023 |
11.94
|
10,700 | 11.70 | 11.94 | 11.47 | 0 | 0 | 0 |
25/05/2023 |
11.70
|
12,900 | 11.63 | 11.86 | 11.47 | 0 | 0 | 0 |
24/05/2023 |
11.63
|
6,300 | 11.55 | 11.86 | 11.63 | 0 | 0 | 0 |
23/05/2023 |
11.55
|
28,200 | 11.24 | 11.70 | 11.47 | 0 | 7,400 | -0.1 |
22/05/2023 |
11.24
|
8,900 | 11.12 | 11.24 | 11.20 | 0 | 0 | 0 |
19/05/2023 |
11.12
|
16,800 | 11.08 | 11.31 | 11.08 | 0 | 0 | 0 |
18/05/2023 |
11.08
|
1,300 | 11.20 | 11.20 | 11.08 | 0 | 0 | 0 |
17/05/2023 |
11.20
|
17,400 | 11.24 | 11.24 | 10.92 | 0 | 0 | 0 |
16/05/2023 |
11.24
|
6,000 | 11.24 | 11.24 | 10.81 | 0 | 0 | 0 |
15/05/2023 |
11.24
|
50,100 | 10.92 | 11.24 | 10.77 | 2,400 | 0 | 0.0 |
12/05/2023 |
10.92
|
29,300 | 10.77 | 10.92 | 10.77 | 0 | 0 | 0 |
11/05/2023 |
10.77
|
17,000 | 10.69 | 10.81 | 10.57 | 0 | 0 | 0 |
10/05/2023 |
10.69
|
6,100 | 10.92 | 10.92 | 10.53 | 0 | 100 | -0.0 |
09/05/2023 |
10.92
|
32,500 | 10.22 | 10.92 | 10.22 | 0 | 0 | 0 |
08/05/2023 |
10.22
|
1,000 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
05/05/2023 |
10.22
|
3,400 | 10.42 | 10.49 | 10.22 | 0 | 0 | 0 |
04/05/2023 |
10.42
|
7,000 | 10.46 | 10.46 | 10.14 | 0 | 0 | 0 |
28/04/2023 |
10.46
|
17,600 | 10.10 | 10.46 | 10.14 | 0 | 0 | 0 |
27/04/2023 |
10.10
|
8,000 | 10.03 | 10.10 | 9.99 | 0 | 0 | 0 |
26/04/2023 |
10.03
|
14,500 | 9.99 | 10.06 | 10.03 | 8,400 | 0 | 0.1 |
25/04/2023 |
9.99
|
5,500 | 10.03 | 10.03 | 9.99 | 0 | 0 | -0.1 |
24/04/2023 |
10.03
|
38,600 | 10.03 | 10.06 | 10.03 | 0 | 0 | -0.1 |
21/04/2023 |
10.03
|
9,900 | 10.03 | 10.03 | 9.91 | 0 | 6,000 | -0.1 |
20/04/2023 |
10.03
|
54,300 | 10.10 | 10.10 | 9.99 | 0 | 0 | 0 |
19/04/2023 |
10.10
|
2,600 | 10.06 | 10.14 | 9.99 | 0 | 0 | -0.1 |
18/04/2023 |
10.06
|
13,000 | 9.99 | 10.10 | 9.99 | 0 | 10,000 | -0.1 |
17/04/2023 |
9.99
|
193,900 | 10.06 | 10.22 | 9.99 | 0 | 74,400 | -1.0 |
14/04/2023 |
10.06
|
1,300 | 10.14 | 10.30 | 10.06 | 0 | 0 | -0.0 |
13/04/2023 |
10.14
|
11,100 | 10.14 | 10.38 | 10.14 | 0 | 2,000 | -0.0 |
12/04/2023 |
10.14
|
4,800 | 10.06 | 10.14 | 10.06 | 0 | 3,400 | -0.0 |
11/04/2023 |
10.06
|
10,400 | 10.14 | 10.14 | 10.06 | 0 | 3,000 | -0.0 |
10/04/2023 |
10.14
|
17,400 | 10.30 | 10.30 | 10.06 | 100 | 10,600 | -0.1 |
07/04/2023 |
10.30
|
300 | 10.22 | 10.30 | 10.10 | 0 | 0 | -0.2 |
06/04/2023 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | -0.2 |
05/04/2023 |
10.22
|
23,000 | 10.22 | 10.30 | 10.14 | 0 | 14,700 | -0.2 |
04/04/2023 |
10.22
|
43,100 | 10.22 | 10.30 | 10.10 | 21,700 | 35,500 | -0.2 |
03/04/2023 |
10.22
|
4,100 | 10.03 | 10.22 | 10.14 | 3,300 | 1,000 | 0.0 |
31/03/2023 |
10.03
|
11,500 | 10.06 | 10.10 | 9.95 | 10,100 | 1,000 | 0.1 |
30/03/2023 |
10.06
|
1,200 | 10.03 | 10.06 | 10.06 | 0 | 100 | -0.0 |
29/03/2023 |
10.03
|
7,100 | 10.06 | 10.06 | 10.03 | 0 | 4,000 | -0.1 |
28/03/2023 |
10.06
|
38,000 | 10.06 | 10.14 | 9.99 | 0 | 15,500 | -0.2 |
27/03/2023 |
10.06
|
18,900 | 10.06 | 10.06 | 9.99 | 0 | 9,500 | -0.1 |
24/03/2023 |
10.06
|
3,400 | 9.99 | 10.14 | 9.95 | 0 | 300 | -0.0 |
23/03/2023 |
9.99
|
800 | 10.14 | 10.14 | 9.91 | 0 | 100 | -0.0 |
22/03/2023 |
10.14
|
200 | 10.06 | 10.14 | 10.14 | 0 | 0 | 0 |
21/03/2023 |
10.06
|
1,100 | 10.06 | 10.14 | 9.99 | 0 | 700 | 0.0 |
20/03/2023 |
10.06
|
4,700 | 10.14 | 10.22 | 9.99 | 0 | 1,700 | -0.0 |
17/03/2023 |
10.14
|
300 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0.0 |
16/03/2023 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0.0 |
15/03/2023 |
10.14
|
4,100 | 10.14 | 10.26 | 10.10 | 0 | 0 | 0.0 |
14/03/2023 |
10.14
|
6,500 | 10.06 | 10.14 | 9.67 | 0 | 0 | 0.0 |
13/03/2023 |
10.06
|
1,500 | 10.26 | 10.26 | 10.06 | 0 | 0 | 0.0 |
10/03/2023 |
10.26
|
209,600 | 10.14 | 10.26 | 10.10 | 0 | 0 | 0.0 |
09/03/2023 |
10.14
|
700 | 10.14 | 10.30 | 10.06 | 100 | 0 | 0.0 |
08/03/2023 |
10.14
|
5,900 | 10.06 | 10.22 | 9.99 | 100 | 0 | 0.0 |
07/03/2023 |
10.06
|
8,800 | 10.03 | 10.30 | 9.91 | 0 | 0 | 0.0 |
06/03/2023 |
10.03
|
14,800 | 10.30 | 10.30 | 9.91 | 0 | 0 | 0.0 |
03/03/2023 |
10.30
|
4,200 | 10.14 | 10.30 | 10.14 | 0 | 0 | 0.0 |
02/03/2023 |
10.14
|
6,300 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0.0 |
01/03/2023 |
10.10
|
2,600 | 10.30 | 10.30 | 9.83 | 0 | 0 | 0.0 |
28/02/2023 |
10.30
|
4,500 | 9.99 | 10.30 | 9.91 | 0 | 0 | 0.0 |
27/02/2023 |
9.99
|
12,400 | 10.14 | 10.14 | 9.91 | 0 | 0 | 0.0 |
24/02/2023 |
10.14
|
3,200 | 10.30 | 10.30 | 10.06 | 0 | 0 | 0.0 |
23/02/2023 |
10.30
|
30,700 | 10.30 | 10.30 | 10.06 | 0 | 0 | 0.0 |
22/02/2023 |
10.30
|
16,100 | 10.46 | 10.46 | 10.26 | 0 | 0 | 0.0 |
21/02/2023 |
10.46
|
9,600 | 10.49 | 10.61 | 10.46 | 100 | 0 | 0.0 |
20/02/2023 |
10.49
|
46,700 | 10.49 | 10.53 | 10.18 | 100 | 500 | -0.0 |
17/02/2023 |
10.49
|
100 | 10.53 | 10.53 | 10.49 | 0 | 0 | -0.0 |
16/02/2023 |
10.53
|
18,200 | 10.26 | 10.53 | 10.22 | 0 | 0 | -0.0 |
15/02/2023 |
10.26
|
6,600 | 10.22 | 10.49 | 10.26 | 0 | 0 | -0.0 |