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) |
-0.20 | -1.50% | 298,300 | 1,060 | 0.0 |
13
13.30
13.10
|
2 tháng
(2024-07-22) |
-0.10 | -0.76% | 631,400 | 1,060 | 0.0 |
13
13.30
13.10
|
3 tháng
(2024-06-20) |
-0.30 | -2.24% | 730,600 | 1,060 | 0.0 |
13
13.90
13.10
|
6 tháng
(2024-03-22) |
-0.08 | -0.62% | 1,556,748 | -1,940 | -0.0 |
12.91
14
13.10
|
12 tháng
(2023-09-25) |
-0.08 | -0.62% | 3,849,001 | -1,987 | -0.0 |
11
14.36
13.10
|
24 tháng
(2022-09-29) |
1.92 | 17.15% | 15,002,970 | 45,952,513 | 1,132.6 |
10.82
18.64
13.10
|
36 tháng
(2021-10-04) |
-2.45 | -15.73% | 40,990,032 | 30,725,963 | 823.5 |
10.82
19.27
13.10
|
60 tháng
(2020-10-15) |
-0.99 | -7.03% | 75,443,843 | 30,602,053 | 822.1 |
9.91
21.82
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
12
|
12,338 | 12.18 | 12.18 | 12 | 0 | 0 | 0 |
06/07/2023 |
12.18
|
31,933 | 12.09 | 12.36 | 12 | 0 | 0 | 0 |
05/07/2023 |
12.18
|
13,207 | 12.18 | 12.18 | 12.09 | 0 | 0 | 0 |
04/07/2023 |
12.09
|
20,734 | 12.18 | 12.18 | 12.09 | 0 | 0 | 0 |
03/07/2023 |
12.27
|
12,300 | 12.36 | 12.36 | 12.27 | 0 | 0 | 0 |
30/06/2023 |
12.27
|
600 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
29/06/2023 |
12.36
|
2,620 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
28/06/2023 |
12.45
|
3,120 | 12.27 | 12.45 | 12.27 | 0 | 0 | 0 |
27/06/2023 |
12.18
|
2,261 | 12.27 | 12.27 | 12.18 | 0 | 0 | 0 |
26/06/2023 |
12.18
|
7,558 | 12.18 | 12.27 | 12.18 | 0 | 0 | 0 |
23/06/2023 |
12.73
|
9,000 | 12.73 | 12.73 | 12.27 | 0 | 0 | 0 |
22/06/2023 |
12.45
|
6,510 | 12.73 | 12.73 | 12.45 | 0 | 0 | 0 |
21/06/2023 |
12.55
|
13,200 | 12.09 | 12.64 | 12.09 | 0 | 0 | 0 |
20/06/2023 |
12.64
|
1,800 | 12.45 | 12.73 | 12.45 | 0 | 0 | 0 |
19/06/2023 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
16/06/2023 |
12.82
|
8,140 | 13 | 13 | 12.36 | 0 | 0 | 0 |
15/06/2023 |
12.55
|
3,322 | 12.73 | 12.73 | 12.55 | 0 | 0 | 0 |
14/06/2023 |
12.73
|
2,501 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
13/06/2023 |
12.64
|
5,313 | 12.82 | 12.82 | 12.64 | 0 | 0 | 0 |
12/06/2023 |
12.82
|
31,695 | 12.91 | 12.91 | 12.55 | 0 | 0 | 0 |
09/06/2023 |
12.82
|
11,902 | 12.91 | 12.91 | 12.82 | 0 | 0 | 0 |
08/06/2023 |
12.82
|
17,400 | 12.91 | 13 | 12.82 | 0 | 0 | 0 |
07/06/2023 |
12.91
|
13,820 | 12.82 | 12.91 | 12.82 | 0 | 0 | 0 |
06/06/2023 |
12.82
|
11,337 | 12.73 | 12.91 | 12.73 | 0 | 0 | 0 |
05/06/2023 |
12.73
|
31,751 | 12.64 | 13.09 | 12.64 | 0 | 0 | 0 |
02/06/2023 |
12.45
|
23,313 | 12.27 | 12.64 | 12.27 | 0 | 0 | 0 |
01/06/2023 |
12.27
|
11,768 | 11.91 | 12.27 | 11.82 | 0 | 0 | 0 |
31/05/2023 |
12.09
|
1,500 | 12.09 | 12.09 | 12 | 0 | 0 | 0 |
30/05/2023 |
12.18
|
200 | 11.82 | 12.18 | 11.82 | 0 | 0 | 0 |
29/05/2023 |
12.09
|
17,210 | 12 | 12.18 | 12 | 0 | 0 | 0 |
26/05/2023 |
11.82
|
128 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
25/05/2023 |
11.27
|
6,012 | 11.91 | 11.91 | 11.27 | 0 | 0 | 0 |
24/05/2023 |
12
|
400 | 11.91 | 12 | 11.91 | 0 | 0 | 0 |
23/05/2023 |
11.91
|
1,600 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
22/05/2023 |
11.91
|
200 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
19/05/2023 |
11.91
|
100 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
18/05/2023 |
12.09
|
2,845 | 11.82 | 12.09 | 11.82 | 0 | 0 | 0 |
17/05/2023 |
12.09
|
1 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
16/05/2023 |
12.09
|
5,705 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
15/05/2023 |
12.09
|
17,228 | 12.18 | 12.18 | 12.09 | 0 | 0 | 0 |
12/05/2023 |
12.18
|
211 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 |
11/05/2023 |
12
|
1,012 | 12 | 12 | 12 | 0 | 0 | 0 |
10/05/2023 |
12.18
|
15,502 | 11.82 | 12.18 | 11.82 | 0 | 0 | 0 |
09/05/2023 |
11.82
|
7,149 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
08/05/2023 |
12.27
|
3,501 | 11.82 | 12.27 | 11.73 | 0 | 0 | 0 |
05/05/2023 |
12.09
|
1 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
04/05/2023 |
12.09
|
75 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
28/04/2023 |
12.09
|
2,200 | 12.27 | 12.27 | 12.09 | 0 | 0 | 0 |
27/04/2023 |
12.09
|
2,730 | 12.45 | 12.45 | 11.82 | 0 | 0 | 0 |
26/04/2023 |
12.09
|
725 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
25/04/2023 |
12.36
|
265 | 12.55 | 12.55 | 12.36 | 0 | 0 | 0 |
24/04/2023 |
12.36
|
11,572 | 11.73 | 12.36 | 11.73 | 0 | 0 | 0 |
21/04/2023 |
12.27
|
1,630 | 12.36 | 12.36 | 12.27 | 0 | 0 | 0 |
20/04/2023 |
12.64
|
1,511 | 12.27 | 12.64 | 11.91 | 0 | 0 | 0 |
19/04/2023 |
12.27
|
6,200 | 12.27 | 12.55 | 12.27 | 0 | 0 | 0 |
18/04/2023 |
12.45
|
2,312 | 12.45 | 12.73 | 11 | 0 | 0 | 0 |
17/04/2023 |
12.73
|
2,600 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
14/04/2023 |
12.45
|
15,148 | 12.73 | 12.73 | 12.45 | 0 | 0 | 0 |
13/04/2023 |
12.73
|
19,826 | 12.73 | 12.82 | 12.64 | 0 | 0 | 0 |
12/04/2023 |
12.55
|
10,401 | 12.36 | 12.55 | 12.36 | 0 | 0 | 0 |
11/04/2023 |
12.45
|
1,044 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
10/04/2023 |
12.73
|
133,105 | 12 | 12.82 | 11.91 | 0 | 0 | 0 |
07/04/2023 |
12.09
|
3,176 | 12.55 | 12.55 | 12 | 0 | 0 | 0 |
06/04/2023 |
12.73
|
57,165 | 12.64 | 12.73 | 11 | 0 | 0 | 0 |
05/04/2023 |
12.64
|
23,100 | 12.73 | 12.73 | 12.64 | 0 | 0 | 0 |
04/04/2023 |
12.82
|
70,007 | 12.64 | 12.82 | 12.55 | 0 | 0 | 0 |
03/04/2023 |
12.82
|
54,200 | 12.64 | 12.82 | 12.64 | 0 | 0 | 0 |
31/03/2023 |
12.64
|
6,028 | 12.55 | 12.64 | 12.55 | 0 | 0 | 0 |
30/03/2023 |
12.73
|
11,300 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
29/03/2023 |
12.73
|
3,900 | 12.82 | 12.91 | 12.73 | 0 | 0 | 0 |
28/03/2023 |
12.73
|
1,000 | 12.64 | 12.73 | 12.64 | 0 | 0 | 0 |
27/03/2023 |
12.73
|
6,314 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
24/03/2023 |
12.82
|
27,418 | 12.73 | 12.91 | 12.73 | 0 | 0 | 0 |
23/03/2023 |
12.82
|
8,923 | 12.55 | 12.82 | 12.55 | 0 | 0 | 0 |
22/03/2023 |
12.55
|
23,212 | 12.73 | 12.82 | 12.45 | 0 | 0 | 0 |
21/03/2023 |
12.73
|
68,506 | 12.73 | 12.91 | 12.73 | 0 | 0 | 0 |
20/03/2023 |
12.64
|
15,500 | 12.73 | 12.73 | 12.45 | 0 | 0 | 0 |
17/03/2023 |
12.73
|
29,482 | 12.64 | 12.82 | 12.64 | 0 | 0 | 0 |
16/03/2023 |
12.55
|
312 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
15/03/2023 |
12.73
|
30,100 | 12.55 | 12.73 | 12.55 | 0 | 0 | 0 |
14/03/2023 |
12.55
|
73,701 | 12.64 | 12.73 | 12.45 | 0 | 0 | 0 |
13/03/2023 |
12.45
|
33,400 | 12.27 | 12.45 | 12.27 | 0 | 0 | 0 |
10/03/2023 |
12.27
|
600 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
09/03/2023 |
12.36
|
7,346 | 12.36 | 12.36 | 12.27 | 0 | 0 | 0 |
08/03/2023 |
12.36
|
53,300 | 12.27 | 12.73 | 12.27 | 0 | 0 | 0 |
07/03/2023 |
12.27
|
50,011 | 11.82 | 12.27 | 11.82 | 0 | 0 | 0 |
06/03/2023 |
11.82
|
27,002 | 11.55 | 11.91 | 11.55 | 0 | 0 | 0 |
03/03/2023 |
11.55
|
5,906 | 11.73 | 11.73 | 11.45 | 0 | 0 | 0 |
02/03/2023 |
11.73
|
16,000 | 11.64 | 11.73 | 11.64 | 0 | 0 | 0 |
01/03/2023 |
11.64
|
51,401 | 11.55 | 11.73 | 11.27 | 0 | 0 | 0 |
28/02/2023 |
11.27
|
20,600 | 11.27 | 11.55 | 11.18 | 0 | 0 | 0 |
27/02/2023 |
11.27
|
1,301 | 11.36 | 11.36 | 11.27 | 0 | 0 | 0 |
24/02/2023 |
11.64
|
44,500 | 11.09 | 11.64 | 11.09 | 0 | 0 | 0 |
23/02/2023 |
11.73
|
4,300 | 11.36 | 11.73 | 11.36 | 0 | 0 | 0 |
22/02/2023 |
11.73
|
2,725 | 11.36 | 11.82 | 11.36 | 0 | 0 | 0 |
21/02/2023 |
11.64
|
832 | 11.73 | 11.73 | 11.64 | 0 | 100 | -0.0 |
20/02/2023 |
11.73
|
4,104 | 11.64 | 11.73 | 11.64 | 0 | 0 | 0 |
17/02/2023 |
11.36
|
53,510 | 11.45 | 11.73 | 11.45 | 0 | 0 | 0 |
16/02/2023 |
11.82
|
3,700 | 11.45 | 11.82 | 11.27 | 0 | 0 | 0 |
15/02/2023 |
11.91
|
5,908 | 11.73 | 12.09 | 11.18 | 0 | 0 | 0 |