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) |
0.25 | 2.24% | 7,862,800 | -1,300 | -0.0 |
11.15
11.65
11.40
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 19,915,400 | -1,300 | -0.0 |
10.35
12.20
11.40
|
3 tháng
(2024-06-20) |
0.05 | 0.44% | 41,889,600 | -1,300 | -0.0 |
10.35
12.50
11.40
|
6 tháng
(2024-03-22) |
-0.20 | -1.72% | 79,502,600 | -1,300 | -0.0 |
9.55
12.60
11.40
|
12 tháng
(2023-09-25) |
0.65 | 6.05% | 139,357,500 | -1,400 | -0.0 |
8.31
12.60
11.40
|
24 tháng
(2022-09-29) |
-0.60 | -5% | 310,232,700 | -26,625 | -0.5 |
5.54
14.55
11.40
|
36 tháng
(2021-10-04) |
-1.16 | -9.25% | 582,550,900 | -193,817 | -4.5 |
5.54
24.36
11.40
|
60 tháng
(2019-10-15) |
0.50 | 4.63% | 605,135,940 | -155,307 | -4.1 |
5.54
24.36
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
12.75
|
541,800 | 12.60 | 12.75 | 12.35 | 0 | 0 | 0 |
06/07/2023 |
12.60
|
1,148,000 | 12.60 | 12.90 | 12.40 | 0 | 0 | 0 |
05/07/2023 |
12.60
|
413,700 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
04/07/2023 |
12.70
|
817,400 | 12.20 | 12.80 | 12.15 | 0 | 0 | 0 |
03/07/2023 |
12.20
|
300,900 | 12 | 12.30 | 12 | 0 | 0 | 0 |
30/06/2023 |
12
|
515,300 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
29/06/2023 |
12.30
|
532,800 | 12.50 | 12.55 | 12.20 | 0 | 0 | 0 |
28/06/2023 |
12.50
|
792,300 | 12.50 | 12.90 | 12.35 | 0 | 0 | 0 |
27/06/2023 |
12.50
|
507,200 | 12.65 | 12.90 | 12.50 | 0 | 0 | 0 |
26/06/2023 |
12.65
|
755,000 | 13.05 | 13.05 | 12.20 | 0 | 0 | 0 |
23/06/2023 |
13.05
|
758,300 | 12.95 | 13.45 | 12.90 | 0 | 0 | 0 |
22/06/2023 |
12.95
|
713,500 | 12.90 | 13.20 | 12.80 | 0 | 0 | 0 |
21/06/2023 |
12.90
|
683,200 | 12.90 | 13.15 | 12.60 | 0 | 0 | 0 |
20/06/2023 |
12.90
|
959,400 | 12.10 | 12.90 | 12.15 | 0 | 0 | 0 |
19/06/2023 |
12.10
|
462,900 | 12.30 | 12.45 | 12.10 | 0 | 0 | 0 |
16/06/2023 |
12.30
|
747,500 | 12.50 | 12.85 | 12.30 | 0 | 0 | 0 |
15/06/2023 |
12.50
|
1,872,500 | 13.10 | 13.20 | 12.20 | 0 | 0 | 0 |
14/06/2023 |
13.10
|
1,207,300 | 13.90 | 13.95 | 13 | 0 | 0 | 0 |
13/06/2023 |
13.90
|
688,400 | 13.90 | 14.30 | 13.75 | 0 | 5,500 | -0.1 |
12/06/2023 |
13.90
|
2,227,200 | 13 | 13.90 | 12.75 | 0 | 0 | 0 |
09/06/2023 |
13
|
841,500 | 12.85 | 13.20 | 12.70 | 0 | 0 | 0 |
08/06/2023 |
12.85
|
749,800 | 13.30 | 13.45 | 12.85 | 0 | 0 | 0 |
07/06/2023 |
13.30
|
999,300 | 12.95 | 13.60 | 12.95 | 0 | 0 | 0 |
06/06/2023 |
12.95
|
696,600 | 12.80 | 13.10 | 12.70 | 0 | 0 | 0 |
05/06/2023 |
12.80
|
749,900 | 12.90 | 13.20 | 12.70 | 0 | 0 | 0 |
02/06/2023 |
12.90
|
1,119,500 | 12.85 | 13.30 | 12.70 | 0 | 0 | 0 |
01/06/2023 |
12.85
|
1,516,400 | 13.25 | 13.40 | 12.70 | 0 | 0 | 0 |
31/05/2023 |
13.25
|
839,200 | 13.20 | 13.50 | 13.05 | 0 | 0 | 0 |
30/05/2023 |
13.20
|
794,900 | 13.15 | 13.40 | 12.90 | 0 | 0 | 0 |
29/05/2023 |
13.15
|
1,411,300 | 12.30 | 13.15 | 12.40 | 0 | 0 | 0 |
26/05/2023 |
12.30
|
833,500 | 12.45 | 12.70 | 12.30 | 0 | 0 | 0 |
25/05/2023 |
12.45
|
1,547,700 | 12.30 | 13.15 | 12.10 | 0 | 0 | 0 |
24/05/2023 |
12.30
|
1,430,300 | 11.85 | 12.35 | 11.80 | 0 | 0 | 0 |
23/05/2023 |
11.85
|
2,553,000 | 11.20 | 11.95 | 11.40 | 0 | 0 | 0 |
22/05/2023 |
11.20
|
1,346,200 | 10.45 | 11.20 | 10.50 | 0 | 0 | 0 |
19/05/2023 |
10.45
|
861,700 | 10.65 | 10.75 | 10.05 | 0 | 0 | 0 |
18/05/2023 |
10.65
|
738,300 | 10.60 | 10.85 | 10.55 | 0 | 0 | 0 |
17/05/2023 |
10.60
|
972,800 | 10.95 | 11 | 10.55 | 0 | 0 | 0 |
16/05/2023 |
10.95
|
994,700 | 10.70 | 11.20 | 10.50 | 0 | 0 | 0 |
15/05/2023 |
10.70
|
810,800 | 10.85 | 11.25 | 10.65 | 0 | 0 | 0 |
12/05/2023 |
10.85
|
1,139,300 | 11 | 11 | 10.60 | 0 | 0 | 0 |
11/05/2023 |
11
|
1,519,700 | 10.90 | 11.40 | 10.85 | 0 | 0 | 0 |
10/05/2023 |
10.90
|
1,159,500 | 10.20 | 10.90 | 10.15 | 0 | 0 | 0 |
09/05/2023 |
10.20
|
1,018,700 | 10.15 | 10.25 | 9.80 | 0 | 0 | 0 |
08/05/2023 |
10.15
|
1,781,900 | 9.74 | 10.25 | 9.93 | 0 | 0 | 0 |
05/05/2023 |
9.74
|
2,038,800 | 9.10 | 9.74 | 8.99 | 0 | 0 | 0 |
04/05/2023 |
9.10
|
888,100 | 9.17 | 9.40 | 8.95 | 0 | 0 | 0 |
28/04/2023 |
9.17
|
1,360,500 | 8.77 | 9.36 | 9.02 | 0 | 0 | 0 |
27/04/2023 |
8.77
|
1,370,800 | 8.20 | 8.77 | 8.20 | 0 | 0 | 0 |
26/04/2023 |
8.20
|
108,600 | 8.18 | 8.20 | 8.06 | 0 | 0 | -0.0 |
25/04/2023 |
8.18
|
335,200 | 8.06 | 8.39 | 8.10 | 0 | 0 | -0.0 |
24/04/2023 |
8.06
|
164,000 | 8.02 | 8.19 | 8.03 | 0 | 0 | -0.0 |
21/04/2023 |
8.02
|
237,800 | 8.08 | 8.17 | 7.99 | 0 | 0 | -0.0 |
20/04/2023 |
8.08
|
290,800 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
19/04/2023 |
8.10
|
214,400 | 8.24 | 8.30 | 8.01 | 0 | 1,800 | -0.0 |
18/04/2023 |
8.24
|
264,200 | 8.01 | 8.24 | 8 | 0 | 0 | -0.1 |
17/04/2023 |
8.01
|
458,000 | 8.25 | 8.25 | 7.99 | 0 | 12,705 | -0.1 |
14/04/2023 |
8.25
|
804,200 | 8.59 | 8.70 | 8.12 | 0 | 0 | 0 |
13/04/2023 |
8.59
|
436,200 | 8.81 | 8.90 | 8.58 | 0 | 0 | 0 |
12/04/2023 |
8.81
|
538,000 | 8.63 | 9 | 8.63 | 0 | 0 | 0 |
11/04/2023 |
8.63
|
554,200 | 8.58 | 8.70 | 8.30 | 0 | 0 | 0 |
10/04/2023 |
8.58
|
594,800 | 8.74 | 9.16 | 8.58 | 0 | 0 | 0 |
07/04/2023 |
8.74
|
606,600 | 8.86 | 8.86 | 8.63 | 0 | 0 | 0 |
06/04/2023 |
8.86
|
1,424,300 | 8.81 | 9.29 | 8.86 | 0 | 0 | 0 |
05/04/2023 |
8.81
|
571,300 | 8.77 | 8.90 | 8.61 | 0 | 0 | 0 |
04/04/2023 |
8.77
|
781,300 | 8.64 | 8.85 | 8.53 | 0 | 0 | 0 |
03/04/2023 |
8.64
|
799,800 | 8.38 | 8.96 | 8.52 | 0 | 0 | 0 |
31/03/2023 |
8.38
|
415,900 | 8.27 | 8.70 | 8.28 | 0 | 0 | 0 |
30/03/2023 |
8.27
|
1,310,700 | 7.73 | 8.27 | 7.73 | 0 | 0 | 0 |
29/03/2023 |
7.73
|
72,100 | 7.79 | 7.79 | 7.63 | 0 | 0 | 0 |
28/03/2023 |
7.79
|
316,900 | 7.75 | 7.86 | 7.72 | 0 | 0 | 0 |
27/03/2023 |
7.75
|
330,200 | 7.68 | 7.75 | 7.61 | 0 | 0 | 0 |
24/03/2023 |
7.68
|
396,600 | 7.54 | 7.69 | 7.49 | 0 | 0 | 0 |
23/03/2023 |
7.54
|
208,100 | 7.54 | 7.56 | 7.43 | 0 | 0 | 0 |
22/03/2023 |
7.54
|
108,100 | 7.59 | 7.72 | 7.52 | 0 | 0 | 0 |
21/03/2023 |
7.59
|
143,900 | 7.53 | 7.65 | 7.47 | 0 | 0 | -0.0 |
20/03/2023 |
7.53
|
255,800 | 7.68 | 7.70 | 7.43 | 0 | 0 | -0.0 |
17/03/2023 |
7.68
|
125,000 | 7.58 | 7.79 | 7.62 | 0 | 0 | -0.0 |
16/03/2023 |
7.58
|
75,900 | 7.81 | 7.81 | 7.50 | 0 | 0 | -0.0 |
15/03/2023 |
7.81
|
280,800 | 7.49 | 7.81 | 7.54 | 0 | 0 | -0.0 |
14/03/2023 |
7.49
|
181,000 | 7.64 | 7.64 | 7.45 | 0 | 0 | -0.0 |
13/03/2023 |
7.64
|
74,800 | 7.67 | 7.79 | 7.55 | 0 | 0 | -0.0 |
10/03/2023 |
7.67
|
143,900 | 7.75 | 7.75 | 7.60 | 0 | 0 | -0.0 |
09/03/2023 |
7.75
|
104,800 | 7.70 | 7.77 | 7.68 | 0 | 0 | -0.0 |
08/03/2023 |
7.70
|
100,500 | 7.70 | 7.74 | 7.55 | 0 | 0 | -0.0 |
07/03/2023 |
7.70
|
89,500 | 7.68 | 7.74 | 7.57 | 0 | 0 | -0.0 |
06/03/2023 |
7.68
|
187,900 | 7.51 | 7.90 | 7.65 | 0 | 0 | -0.0 |
03/03/2023 |
7.51
|
118,500 | 7.60 | 7.65 | 7.51 | 0 | 0 | -0.0 |
02/03/2023 |
7.60
|
162,100 | 7.71 | 7.71 | 7.60 | 0 | 0 | -0.0 |
01/03/2023 |
7.71
|
157,300 | 7.69 | 7.75 | 7.41 | 0 | 0 | -0.0 |
28/02/2023 |
7.69
|
206,600 | 7.52 | 7.70 | 7.30 | 0 | 0 | -0.0 |
27/02/2023 |
7.52
|
254,600 | 7.79 | 7.79 | 7.42 | 0 | 0 | -0.0 |
24/02/2023 |
7.79
|
118,500 | 7.96 | 8 | 7.77 | 0 | 0 | -0.0 |
23/02/2023 |
7.96
|
384,700 | 8.10 | 8.15 | 7.61 | 0 | 0 | -0.0 |
22/02/2023 |
8.10
|
501,200 | 8.45 | 8.55 | 8.10 | 0 | 0 | -0.0 |
21/02/2023 |
8.45
|
756,200 | 8.33 | 8.80 | 8.45 | 0 | 0 | -0.0 |
20/02/2023 |
8.33
|
598,800 | 7.79 | 8.33 | 8.10 | 0 | 0 | -0.0 |
17/02/2023 |
7.79
|
202,200 | 7.80 | 7.97 | 7.76 | 0 | 0 | -0.0 |
16/02/2023 |
7.80
|
81,800 | 7.75 | 7.88 | 7.70 | 0 | 0 | -0.0 |
15/02/2023 |
7.75
|
248,900 | 7.54 | 7.77 | 7.40 | 0 | 0 | -0.0 |