Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -1.75% | 63,000 | 0 | 0 |
10.50
12
10.90
|
2 tháng
(2024-07-22) |
-0.50 | -4.27% | 75,100 | 0 | 0 |
9.50
12
10.90
|
3 tháng
(2024-06-21) |
-0.50 | -4.27% | 76,100 | 0 | 0 |
9.50
12
10.90
|
6 tháng
(2024-03-25) |
1 | 9.80% | 100,900 | 0 | 0 |
9
12
10.90
|
12 tháng
(2023-09-25) |
0.70 | 6.67% | 412,900 | 0 | 0 |
9
20.20
10.90
|
24 tháng
(2022-09-30) |
0.80 | 7.69% | 917,700 | 0 | 0 |
9
20.20
10.90
|
36 tháng
(2021-10-05) |
1.60 | 16.67% | 1,122,083 | -14,000 | -0.1 |
7.10
20.20
10.90
|
60 tháng
(2019-10-16) |
-0.22 | -1.90% | 1,607,977 | -22,200 | -0.2 |
7.10
20.20
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2023 |
15.70
|
17 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
10/04/2023 |
15.70
|
52,300 | 11.50 | 15.80 | 12.20 | 0 | 0 | 0 |
07/04/2023 |
11.50
|
11,507 | 13.90 | 14.70 | 11.50 | 0 | 0 | 0 |
06/04/2023 |
13.90
|
12,400 | 12.60 | 13.90 | 10.50 | 0 | 0 | 0 |
05/04/2023 |
12.60
|
3,000 | 13 | 13 | 11.90 | 0 | 0 | 0 |
04/04/2023 |
13
|
2 | 13 | 13 | 11 | 0 | 0 | 0 |
03/04/2023 |
13
|
3,160 | 11.50 | 13 | 10 | 0 | 0 | 0 |
31/03/2023 |
11.50
|
400 | 12.80 | 12.80 | 11.50 | 0 | 0 | 0 |
30/03/2023 |
12.80
|
100 | 15 | 15 | 12.80 | 0 | 0 | 0 |
29/03/2023 |
15
|
100 | 13.40 | 15 | 15 | 0 | 0 | 0 |
28/03/2023 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
27/03/2023 |
13.40
|
0 | 13.70 | 13.40 | 13.40 | 0 | 0 | 0 |
24/03/2023 |
13.70
|
420 | 12.80 | 13.70 | 12.30 | 0 | 0 | 0 |
23/03/2023 |
12.80
|
0 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
22/03/2023 |
12.80
|
400 | 11.50 | 12.90 | 10.50 | 0 | 0 | 0 |
21/03/2023 |
11.50
|
500 | 13.30 | 13.30 | 11.50 | 0 | 0 | 0 |
20/03/2023 |
13.30
|
100 | 12 | 13.30 | 13.30 | 0 | 0 | 0 |
17/03/2023 |
12
|
100 | 10.50 | 12 | 12 | 0 | 0 | 0 |
16/03/2023 |
10.50
|
1,200 | 11.40 | 11.70 | 10.50 | 0 | 0 | 0 |
15/03/2023 |
11.40
|
0 | 10.60 | 11.40 | 11.40 | 0 | 0 | 0 |
14/03/2023 |
10.60
|
3,602 | 10.60 | 12 | 9.80 | 0 | 0 | 0 |
13/03/2023 |
10.60
|
700 | 10.60 | 11.80 | 10.60 | 0 | 0 | 0 |
10/03/2023 |
10.60
|
902 | 10.60 | 12 | 10.50 | 0 | 0 | 0 |
09/03/2023 |
10.60
|
1,700 | 11.40 | 11.60 | 10.40 | 0 | 0 | 0 |
08/03/2023 |
11.40
|
2,702 | 10.40 | 11.40 | 9.30 | 0 | 0 | 0 |
07/03/2023 |
10.40
|
600 | 10.20 | 11 | 10.10 | 0 | 0 | 0 |
06/03/2023 |
10.20
|
4,400 | 10.10 | 11.40 | 9.10 | 0 | 0 | 0 |
03/03/2023 |
10.10
|
900 | 10.70 | 11 | 10.10 | 0 | 0 | 0 |
02/03/2023 |
10.70
|
6,702 | 10.10 | 10.90 | 8.60 | 0 | 0 | 0 |
01/03/2023 |
10.10
|
300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
28/02/2023 |
10.10
|
2,700 | 10.10 | 11 | 9.10 | 0 | 0 | 0 |
27/02/2023 |
10.10
|
3,100 | 10.10 | 11.50 | 9.40 | 0 | 0 | 0 |
24/02/2023 |
10.10
|
5,000 | 10.60 | 11.60 | 9.30 | 0 | 0 | 0 |
23/02/2023 |
10.60
|
800 | 12.40 | 12.40 | 10.60 | 0 | 0 | 0 |
22/02/2023 |
12.40
|
100 | 11 | 12.40 | 12.40 | 0 | 0 | 0 |
21/02/2023 |
11
|
3,400 | 12.90 | 12.90 | 11 | 0 | 0 | 0 |
20/02/2023 |
12.90
|
0 | 11.80 | 12.90 | 11.80 | 0 | 0 | 0 |
16/02/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
15/02/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
14/02/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
13/02/2023 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
10/02/2023 |
11.80
|
101 | 10.30 | 11.80 | 11.80 | 0 | 0 | 0 |
09/02/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
08/02/2023 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
07/02/2023 |
10.30
|
801 | 11.70 | 11.70 | 10.30 | 0 | 0 | 0 |
06/02/2023 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
03/02/2023 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
02/02/2023 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
01/02/2023 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
31/01/2023 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
30/01/2023 |
11.70
|
122 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
27/01/2023 |
11.70
|
0 | 12.90 | 11.70 | 12.90 | 0 | 0 | 0 |
19/01/2023 |
12.90
|
200 | 12.30 | 12.90 | 10.50 | 0 | 0 | 0 |
18/01/2023 |
12.30
|
100 | 12 | 12.30 | 12.30 | 0 | 0 | 0 |
17/01/2023 |
12
|
400 | 12.10 | 12.30 | 9.90 | 0 | 0 | 0 |
16/01/2023 |
12.10
|
200 | 10.10 | 12.10 | 9.90 | 0 | 0 | 0 |
13/01/2023 |
10.10
|
500 | 10.50 | 11.80 | 9.60 | 0 | 0 | 0 |
12/01/2023 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
11/01/2023 |
10.50
|
400 | 11.90 | 12.30 | 10.30 | 0 | 0 | 0 |
10/01/2023 |
11.90
|
4,800 | 11.90 | 11.90 | 9.30 | 0 | 0 | 0 |
09/01/2023 |
11.90
|
1,600 | 10.90 | 11.90 | 10.20 | 0 | 0 | 0 |
06/01/2023 |
10.90
|
200 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
05/01/2023 |
11.70
|
700 | 13 | 13.10 | 11.70 | 0 | 0 | 0 |
04/01/2023 |
13
|
400 | 12.30 | 13 | 11.40 | 0 | 0 | 0 |
03/01/2023 |
12.30
|
300 | 12.90 | 13.40 | 11.90 | 0 | 0 | 0 |
30/12/2022 |
12.90
|
200 | 14.50 | 14.50 | 12.90 | 0 | 0 | 0 |
29/12/2022 |
14.50
|
27,101 | 13.10 | 16 | 13 | 0 | 0 | 0 |
28/12/2022 |
13.10
|
16,300 | 13.10 | 15 | 11.50 | 0 | 0 | 0 |
27/12/2022 |
13.10
|
2,400 | 14 | 14 | 13.10 | 0 | 0 | 0 |
26/12/2022 |
14
|
6,800 | 14 | 16 | 13.50 | 0 | 0 | 0 |
23/12/2022 |
14
|
8,400 | 16 | 16 | 13.60 | 0 | 0 | 0 |
22/12/2022 |
16
|
3,000 | 15.50 | 16 | 15.30 | 0 | 0 | 0 |
21/12/2022 |
15.50
|
3,000 | 16 | 16 | 15.40 | 0 | 0 | 0 |
20/12/2022 |
16
|
7,001 | 13.10 | 16 | 13.20 | 0 | 0 | 0 |
19/12/2022 |
13.10
|
5,701 | 14.50 | 15.90 | 13.10 | 0 | 0 | 0 |
16/12/2022 |
14.50
|
3,200 | 12.80 | 14.50 | 12.70 | 0 | 0 | 0 |
15/12/2022 |
12.80
|
10,100 | 15 | 15.70 | 12.50 | 0 | 0 | 0 |
14/12/2022 |
15
|
13,800 | 16 | 16.30 | 12.70 | 0 | 0 | 0 |
13/12/2022 |
16
|
3,824 | 14.70 | 16 | 12.50 | 0 | 0 | 0 |
12/12/2022 |
14.70
|
2,100 | 13.70 | 14.70 | 14.50 | 0 | 0 | 0 |
09/12/2022 |
13.70
|
8,600 | 12.80 | 13.80 | 11.70 | 0 | 0 | 0 |
08/12/2022 |
12.80
|
3,200 | 12.80 | 13.60 | 12.70 | 0 | 0 | 0 |
07/12/2022 |
12.80
|
900 | 11.80 | 12.80 | 12 | 0 | 0 | 0 |
06/12/2022 |
11.80
|
5,300 | 11 | 13.60 | 11.60 | 0 | 0 | 0 |
05/12/2022 |
11
|
6,000 | 12.60 | 13.50 | 11 | 0 | 0 | 0 |
02/12/2022 |
12.60
|
12,700 | 11.70 | 12.80 | 10.60 | 0 | 0 | 0 |
01/12/2022 |
11.70
|
5,500 | 11.60 | 12.80 | 10.50 | 0 | 0 | 0 |
30/11/2022 |
11.60
|
2,500 | 11.70 | 11.70 | 10.50 | 0 | 0 | 0 |
29/11/2022 |
11.70
|
300 | 10.70 | 11.80 | 11.70 | 0 | 0 | 0 |
28/11/2022 |
10.70
|
4,100 | 11.90 | 12.30 | 10.60 | 0 | 0 | 0 |
25/11/2022 |
11.90
|
100 | 10.60 | 11.90 | 11.90 | 0 | 0 | 0 |
24/11/2022 |
10.60
|
500 | 12.20 | 12.20 | 10.60 | 0 | 0 | 0 |
23/11/2022 |
12.20
|
0 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 |
22/11/2022 |
12.10
|
800 | 13.20 | 13.20 | 11.50 | 0 | 0 | 0 |
21/11/2022 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
18/11/2022 |
13.20
|
100 | 11.80 | 13.20 | 13.20 | 0 | 0 | 0 |
17/11/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
16/11/2022 |
11.80
|
300 | 10.30 | 11.80 | 11.80 | 0 | 0 | 0 |
15/11/2022 |
10.30
|
2,900 | 10.50 | 11.90 | 10.30 | 0 | 0 | 0 |
14/11/2022 |
10.50
|
3,300 | 10.50 | 11.70 | 10.40 | 0 | 0 | 0 |