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) |
-0.72 | -5.25% | 240,900 | -800 | -0.0 |
13
14.56
13.10
|
2 tháng
(2024-07-22) |
-2.03 | -13.49% | 707,000 | 400 | 0.0 |
12.13
15.03
13.10
|
3 tháng
(2024-06-20) |
-10.43 | -44.51% | 2,642,200 | 18,400 | 0.5 |
12.13
26.88
13.10
|
6 tháng
(2024-03-22) |
-8.47 | -39.44% | 3,306,600 | 17,000 | 0.4 |
12.13
26.88
13.10
|
12 tháng
(2023-09-25) |
1.71 | 15.11% | 5,002,500 | 4,528 | 0.2 |
10.45
26.88
13.10
|
24 tháng
(2022-09-29) |
-3.33 | -20.41% | 6,060,920 | -117,652 | -1.3 |
9.05
26.88
13.10
|
36 tháng
(2021-10-04) |
-6.69 | -33.99% | 10,503,529 | -2,452 | 2.1 |
9.05
36.87
13.10
|
60 tháng
(2019-10-15) |
4.60 | 54.76% | 18,231,394 | -196,272 | 0.0 |
5.41
36.87
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/06/2023 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
09/06/2023 |
11.39
|
100 | 11.48 | 11.48 | 11.39 | 0 | 0 | 0 |
08/06/2023 |
11.48
|
9,440 | 11.57 | 11.57 | 11.11 | 0 | 0 | 0 |
07/06/2023 |
11.57
|
100 | 11.20 | 11.57 | 11.57 | 0 | 0 | 0 |
06/06/2023 |
11.20
|
1,000 | 11.20 | 11.48 | 11.20 | 100 | 0 | 0.0 |
05/06/2023 |
11.20
|
3,305 | 11.20 | 11.20 | 11.11 | 0 | 0 | 0 |
02/06/2023 |
11.20
|
3,210 | 11.39 | 11.48 | 11.11 | 0 | 0 | 0 |
01/06/2023 |
11.39
|
2,500 | 11.29 | 11.48 | 11.39 | 500 | 0 | 0.0 |
31/05/2023 |
11.29
|
4,647 | 11.39 | 11.39 | 11.29 | 0 | 0 | 0 |
30/05/2023 |
11.39
|
2 | 11.39 | 11.39 | 11.29 | 0 | 0 | 0 |
29/05/2023 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
26/05/2023 |
11.39
|
100 | 10.92 | 11.39 | 11.39 | 0 | 0 | 0 |
25/05/2023 |
10.92
|
800 | 10.73 | 10.92 | 10.92 | 0 | 0 | 0 |
24/05/2023 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
23/05/2023 |
10.73
|
300 | 11.01 | 11.01 | 10.73 | 0 | 0 | 0 |
22/05/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
19/05/2023 |
11.01
|
0 | 10.92 | 11.01 | 11.01 | 0 | 0 | 0 |
18/05/2023 |
10.92
|
600 | 10.92 | 11.20 | 10.92 | 0 | 0 | 0 |
17/05/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
16/05/2023 |
10.92
|
17 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
15/05/2023 |
10.92
|
1,683 | 11.01 | 11.01 | 10.92 | 0 | 80 | -0.0 |
12/05/2023 |
11.01
|
9,400 | 10.83 | 11.48 | 10.73 | 0 | 0 | 0 |
11/05/2023 |
10.83
|
27,100 | 10.73 | 10.83 | 10.73 | 0 | 0 | 0 |
10/05/2023 |
10.73
|
1,500 | 10.64 | 10.73 | 10.73 | 0 | 0 | 0 |
09/05/2023 |
10.64
|
4,000 | 10.73 | 10.73 | 10.64 | 0 | 3,000 | -0.0 |
08/05/2023 |
10.73
|
100 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
05/05/2023 |
10.73
|
500 | 10.83 | 10.83 | 10.73 | 0 | 0 | 0 |
04/05/2023 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 |
28/04/2023 |
10.83
|
0 | 10.92 | 10.83 | 10.83 | 0 | 0 | 0 |
27/04/2023 |
10.92
|
3,500 | 11.01 | 11.01 | 10.83 | 0 | 0 | 0 |
26/04/2023 |
11.01
|
900 | 10.83 | 11.20 | 11.01 | 0 | 0 | 0 |
25/04/2023 |
10.83
|
900 | 11.11 | 11.11 | 10.55 | 0 | 0 | 0 |
24/04/2023 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
21/04/2023 |
11.11
|
0 | 10.64 | 11.11 | 11.11 | 0 | 0 | 0 |
20/04/2023 |
10.64
|
100 | 10.45 | 10.64 | 10.64 | 0 | 0 | 0 |
19/04/2023 |
10.45
|
6,816 | 10.64 | 10.83 | 10.45 | 0 | 0 | 0 |
18/04/2023 |
10.64
|
0 | 10.73 | 10.64 | 10.64 | 0 | 0 | 0 |
17/04/2023 |
10.73
|
900 | 10.64 | 10.73 | 10.64 | 0 | 0 | 0 |
14/04/2023 |
10.64
|
11,209 | 10.83 | 10.83 | 10.64 | 0 | 0 | 0 |
13/04/2023 |
10.83
|
200 | 11.11 | 11.11 | 10.83 | 0 | 0 | 0 |
12/04/2023 |
11.11
|
4,300 | 10.92 | 11.11 | 10.92 | 0 | 0 | 0 |
11/04/2023 |
10.92
|
200 | 10.83 | 10.92 | 10.92 | 0 | 0 | 0 |
10/04/2023 |
10.83
|
3,600 | 10.64 | 11.01 | 10.73 | 0 | 0 | 0 |
07/04/2023 |
10.64
|
10,701 | 11.20 | 11.20 | 10.64 | 0 | 500 | -0.0 |
06/04/2023 |
11.20
|
6,201 | 11.11 | 11.39 | 11.11 | 0 | 0 | 0 |
05/04/2023 |
11.11
|
9,100 | 11.57 | 11.57 | 10.64 | 0 | 0 | 0 |
04/04/2023 |
11.57
|
801 | 11.67 | 11.67 | 11.57 | 0 | 0 | 0 |
03/04/2023 |
11.67
|
2,000 | 11.57 | 12.13 | 11.57 | 0 | 0 | 0 |
31/03/2023 |
11.57
|
55,100 | 10.45 | 11.95 | 11.20 | 500 | 0 | 0.0 |
30/03/2023 |
10.45
|
500 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
29/03/2023 |
10.45
|
11,600 | 10.64 | 10.64 | 10.45 | 0 | 0 | 0 |
28/03/2023 |
10.64
|
11,000 | 10.55 | 10.73 | 9.99 | 0 | 0 | 0 |
27/03/2023 |
10.55
|
2,100 | 11.57 | 11.57 | 10.55 | 0 | 0 | 0 |
24/03/2023 |
11.57
|
0 | 10.92 | 11.57 | 11.57 | 0 | 0 | 0 |
23/03/2023 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
22/03/2023 |
10.92
|
100 | 10.83 | 10.92 | 10.92 | 0 | 0 | 0 |
21/03/2023 |
10.83
|
300 | 10.55 | 10.83 | 10.36 | 0 | 0 | 0 |
20/03/2023 |
10.55
|
2,900 | 10.92 | 11.67 | 10.45 | 0 | 0 | 0 |
17/03/2023 |
10.92
|
300 | 11.11 | 11.11 | 10.73 | 0 | 0 | 0 |
16/03/2023 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
15/03/2023 |
11.11
|
6,301 | 11.20 | 11.20 | 11.11 | 0 | 1,200 | -0.0 |
14/03/2023 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
13/03/2023 |
11.20
|
5,400 | 11.11 | 11.20 | 11.11 | 0 | 0 | 0 |
10/03/2023 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
09/03/2023 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
08/03/2023 |
11.11
|
16,300 | 11.11 | 11.11 | 11.01 | 0 | 300 | -0.0 |
07/03/2023 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
06/03/2023 |
11.11
|
8 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
03/03/2023 |
11.11
|
500 | 12.60 | 12.60 | 11.11 | 0 | 0 | 0 |
02/03/2023 |
12.60
|
110 | 11.67 | 12.60 | 12.60 | 0 | 0 | 0 |
01/03/2023 |
11.67
|
5,600 | 11.67 | 11.67 | 11.39 | 0 | 0 | 0 |
28/02/2023 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
27/02/2023 |
11.67
|
100 | 11.85 | 11.85 | 11.67 | 0 | 0 | 0 |
24/02/2023 |
11.85
|
100 | 11.20 | 11.85 | 11.85 | 0 | 0 | 0 |
23/02/2023 |
11.20
|
600 | 11.85 | 11.85 | 11.01 | 0 | 0 | 0 |
22/02/2023 |
11.85
|
300 | 11.95 | 11.95 | 11.85 | 0 | 0 | 0 |
21/02/2023 |
11.95
|
600 | 11.48 | 12.41 | 11.85 | 0 | 0 | 0 |
20/02/2023 |
11.48
|
0 | 12.04 | 11.48 | 12.04 | 0 | 0 | 0 |
16/02/2023 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
15/02/2023 |
12.04
|
100 | 11.11 | 12.04 | 12.04 | 0 | 0 | 0 |
14/02/2023 |
11.11
|
3,100 | 11.95 | 11.95 | 11.01 | 0 | 0 | 0 |
13/02/2023 |
11.95
|
1,300 | 12.32 | 12.32 | 11.01 | 0 | 0 | 0 |
10/02/2023 |
12.32
|
0 | 12.88 | 12.32 | 12.88 | 0 | 0 | 0 |
09/02/2023 |
12.88
|
10 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
08/02/2023 |
12.88
|
200 | 12.13 | 12.88 | 11.67 | 0 | 0 | 0 |
07/02/2023 |
12.13
|
100 | 11.20 | 12.13 | 12.13 | 0 | 0 | 0 |
06/02/2023 |
11.20
|
3,200 | 11.01 | 11.48 | 11.20 | 0 | 0 | 0 |
03/02/2023 |
11.01
|
3,500 | 10.92 | 11.01 | 11.01 | 0 | 0 | 0 |
02/02/2023 |
10.92
|
15,000 | 12.23 | 12.23 | 10.92 | 0 | 0 | 0 |
01/02/2023 |
12.23
|
11,600 | 11.76 | 12.23 | 11.01 | 0 | 0 | 0 |
31/01/2023 |
11.76
|
3,800 | 11.29 | 11.76 | 11.20 | 0 | 0 | 0 |
30/01/2023 |
11.29
|
3,603 | 13.25 | 13.25 | 11.29 | 0 | 0 | 0 |
27/01/2023 |
13.25
|
1,202 | 11.67 | 13.25 | 11.67 | 0 | 0 | 0 |
19/01/2023 |
11.67
|
9,500 | 12.04 | 12.04 | 11.67 | 0 | 0 | 0 |
18/01/2023 |
12.04
|
6,400 | 10.83 | 12.04 | 11.11 | 0 | 0 | 0 |
17/01/2023 |
10.83
|
1,100 | 10.83 | 12.04 | 10.83 | 0 | 0 | 0 |
16/01/2023 |
10.83
|
400 | 10.73 | 10.83 | 10.73 | 0 | 0 | 0 |
13/01/2023 |
10.73
|
1,500 | 11.48 | 11.48 | 10.73 | 0 | 0 | 0 |
12/01/2023 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
11/01/2023 |
11.48
|
3,700 | 11.67 | 11.67 | 11.48 | 0 | 0 | 0 |