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) |
-0.40 | -2.92% | 2,623,100 | -5,700 | -0.1 |
12.80
13.70
13.30
|
2 tháng
(2024-07-22) |
-0.50 | -3.62% | 4,706,100 | -1,470 | -0.0 |
12.80
14.20
13.30
|
3 tháng
(2024-06-21) |
-0.50 | -3.62% | 8,276,000 | -24,350 | -0.3 |
12.80
14.20
13.30
|
6 tháng
(2024-03-25) |
-3.50 | -20.83% | 26,157,393 | -72,800 | -1.2 |
12.70
16.80
13.30
|
12 tháng
(2023-09-25) |
-2.90 | -17.90% | 72,104,016 | 12,600 | 0.2 |
12.60
17.40
13.30
|
24 tháng
(2022-09-30) |
-4.40 | -24.86% | 159,922,239 | 35,000 | 0.2 |
8.10
21.40
13.30
|
36 tháng
(2021-10-05) |
-15.53 | -53.87% | 297,753,322 | 34,900 | 0.2 |
8.10
61.08
13.30
|
60 tháng
(2019-10-16) |
6.26 | 88.88% | 316,254,539 | 36,300 | 0.1 |
5
61.08
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
11.40
|
41,916 | 11.60 | 11.70 | 11.20 | 14,900 | 1,000 | 0.2 |
13/02/2023 |
11.60
|
110,373 | 12.30 | 12.30 | 11.30 | 20,200 | 0 | 0.2 |
10/02/2023 |
12.30
|
46,669 | 12.70 | 12.70 | 12.30 | 0 | 1,000 | -0.0 |
09/02/2023 |
12.70
|
34,901 | 12.60 | 12.80 | 12.40 | 0 | 800 | -0.0 |
08/02/2023 |
12.60
|
108,330 | 12.50 | 12.80 | 12.20 | 0 | 0 | 0 |
07/02/2023 |
12.50
|
92,241 | 12.70 | 12.80 | 12.40 | 0 | 0 | 0 |
06/02/2023 |
12.70
|
66,441 | 12.70 | 12.80 | 12.40 | 0 | 0 | 0 |
03/02/2023 |
12.70
|
55,241 | 12.80 | 13.10 | 12.70 | 0 | 0 | 0 |
02/02/2023 |
12.80
|
121,483 | 12.70 | 13.20 | 12.50 | 0 | 0 | 0 |
01/02/2023 |
12.70
|
196,893 | 13.80 | 14.30 | 12.70 | 4,000 | 0 | 0.1 |
31/01/2023 |
13.80
|
186,601 | 13.80 | 14.10 | 13.40 | 3,200 | 0 | 0.0 |
30/01/2023 |
13.80
|
234,633 | 14.10 | 14.10 | 13.70 | 0 | 0 | 0 |
27/01/2023 |
14.10
|
106,188 | 14.50 | 14.50 | 14.10 | 5,000 | 0 | 0.1 |
19/01/2023 |
14.50
|
395,887 | 13.80 | 14.50 | 13.70 | 0 | 0 | 0 |
18/01/2023 |
13.80
|
300,031 | 13.50 | 14.30 | 13.30 | 0 | 600 | -0.0 |
17/01/2023 |
13.50
|
251,408 | 12.70 | 13.50 | 12.70 | 0 | 0 | 0 |
16/01/2023 |
12.70
|
51,091 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
13/01/2023 |
12.90
|
100,889 | 12.80 | 13.20 | 12.60 | 0 | 0 | 0 |
12/01/2023 |
12.80
|
57,570 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
11/01/2023 |
12.70
|
97,730 | 12.90 | 13.10 | 12.70 | 0 | 0 | 0 |
10/01/2023 |
12.90
|
330,225 | 12.30 | 13 | 12 | 0 | 0 | 0 |
09/01/2023 |
12.30
|
115,047 | 12.70 | 12.90 | 12.30 | 0 | 1,500 | -0.0 |
06/01/2023 |
12.70
|
82,047 | 13.10 | 13.20 | 12.70 | 3,800 | 0 | 0.0 |
05/01/2023 |
13.10
|
134,459 | 13 | 13.20 | 12.80 | 3,000 | 0 | 0.0 |
04/01/2023 |
13
|
128,962 | 12.80 | 13.30 | 12.70 | 4,500 | 0 | 0.1 |
03/01/2023 |
12.80
|
189,433 | 11.90 | 12.80 | 12 | 0 | 0 | 0 |
30/12/2022 |
11.90
|
88,042 | 11.90 | 12.40 | 11.90 | 0 | 0 | 0 |
29/12/2022 |
11.90
|
172,712 | 12.20 | 12.40 | 11.90 | 2,000 | 0 | 0.0 |
28/12/2022 |
12.20
|
118,665 | 11.80 | 12.20 | 11.70 | 0 | 0 | 0 |
27/12/2022 |
11.80
|
89,070 | 11.20 | 11.80 | 10.50 | 0 | 0 | 0 |
26/12/2022 |
11.20
|
107,150 | 12.30 | 12.40 | 11.20 | 0 | 0 | 0 |
23/12/2022 |
12.30
|
91,921 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
22/12/2022 |
12.30
|
116,106 | 12 | 12.80 | 11.60 | 0 | 0 | 0 |
21/12/2022 |
12
|
230,929 | 12.50 | 12.80 | 11.80 | 0 | 1,500 | -0.0 |
20/12/2022 |
12.50
|
183,775 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
19/12/2022 |
13.50
|
270,876 | 13.50 | 14.20 | 13.10 | 1,500 | 0 | 0.0 |
16/12/2022 |
13.50
|
380,375 | 13.20 | 13.90 | 12.70 | 0 | 0 | 0 |
15/12/2022 |
13.20
|
146,939 | 13.20 | 13.60 | 13 | 0 | 0 | 0 |
14/12/2022 |
13.20
|
245,271 | 12.90 | 13.60 | 13 | 0 | 900 | -0.0 |
13/12/2022 |
12.90
|
125,304 | 12.40 | 13 | 12.10 | 0 | 0 | 0 |
12/12/2022 |
12.40
|
242,386 | 13.10 | 13.40 | 12.30 | 0 | 0 | 0 |
09/12/2022 |
13.10
|
191,511 | 13 | 13.20 | 12.70 | 0 | 0 | 0 |
08/12/2022 |
13
|
583,892 | 12.20 | 13.40 | 11 | 0 | 0 | 0 |
07/12/2022 |
12.20
|
544,740 | 12.90 | 13 | 12 | 0 | 0 | 0 |
06/12/2022 |
12.90
|
830,901 | 14.30 | 14.50 | 12.90 | 2,400 | 0 | 0.0 |
05/12/2022 |
14.30
|
1,065,593 | 14.50 | 15.20 | 14.10 | 0 | 500 | -0.0 |
02/12/2022 |
14.50
|
561,008 | 13.50 | 14.60 | 12.90 | 0 | 0 | 0 |
01/12/2022 |
13.50
|
1,145,195 | 13.40 | 14.70 | 13.40 | 0 | 400 | -0.0 |
30/11/2022 |
13.40
|
765,203 | 12.70 | 13.60 | 11.50 | 0 | 0 | 0 |
29/11/2022 |
12.70
|
562,620 | 12.50 | 13.20 | 12.10 | 0 | 0 | 0 |
28/11/2022 |
12.50
|
867,331 | 11.40 | 12.50 | 11.60 | 0 | 0 | 0 |
25/11/2022 |
11.40
|
593,506 | 10.50 | 11.50 | 9.60 | 0 | 0 | 0 |
24/11/2022 |
10.50
|
306,900 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
23/11/2022 |
10.60
|
139,686 | 11.40 | 11.40 | 10.60 | 0 | 0 | 0 |
22/11/2022 |
11.40
|
335,325 | 10.60 | 11.60 | 10.60 | 0 | 0 | 0 |
21/11/2022 |
10.60
|
382,915 | 9.90 | 10.80 | 9.80 | 0 | 500 | -0.0 |
18/11/2022 |
9.90
|
248,690 | 9.60 | 10.30 | 8.80 | 100 | 0 | 0.0 |
17/11/2022 |
9.60
|
220,701 | 8.90 | 9.70 | 9.20 | 0 | 0 | 0 |
16/11/2022 |
8.90
|
602,387 | 8.10 | 8.90 | 7.30 | 100 | 0 | 0.0 |
15/11/2022 |
8.10
|
252,364 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
14/11/2022 |
8.90
|
355,780 | 9.10 | 9.10 | 8.30 | 0 | 0 | 0 |
11/11/2022 |
9.10
|
285,540 | 9.90 | 10.30 | 9 | 500 | 0 | 0.0 |
10/11/2022 |
9.90
|
236,851 | 11 | 11 | 9.90 | 0 | 0 | 0 |
09/11/2022 |
11
|
96,311 | 10.80 | 11.60 | 10.80 | 500 | 0 | 0.0 |
08/11/2022 |
10.80
|
74,350 | 10.70 | 11 | 10.20 | 0 | 0 | 0 |
07/11/2022 |
10.70
|
304,494 | 11.80 | 11.80 | 10.70 | 100 | 0 | 0.0 |
04/11/2022 |
11.80
|
281,488 | 12.80 | 13 | 11.80 | 0 | 0 | 0 |
03/11/2022 |
12.80
|
417,957 | 12.30 | 13 | 11.60 | 0 | 0 | 0 |
02/11/2022 |
12.30
|
237,990 | 11.80 | 12.70 | 11.30 | 0 | 0 | 0 |
01/11/2022 |
11.80
|
234,016 | 11 | 12.10 | 11.10 | 0 | 0 | 0 |
31/10/2022 |
11
|
205,527 | 11.30 | 11.50 | 10.50 | 0 | 0 | 0 |
28/10/2022 |
11.30
|
214,783 | 11.40 | 12.40 | 11.30 | 0 | 0 | 0 |
27/10/2022 |
11.40
|
284,565 | 10.40 | 11.40 | 10.40 | 100 | 0 | 0.0 |
26/10/2022 |
10.40
|
718,353 | 9.50 | 10.40 | 9.20 | 0 | 0 | 0 |
25/10/2022 |
9.50
|
510,551 | 10.20 | 11.20 | 9.20 | 0 | 0 | 0 |
24/10/2022 |
10.20
|
346,082 | 11.30 | 11.60 | 10.20 | 0 | 0 | 0 |
21/10/2022 |
11.30
|
456,031 | 12.50 | 12.50 | 11.30 | 0 | 0 | 0 |
20/10/2022 |
12.50
|
132,775 | 13 | 13 | 12.50 | 0 | 0 | 0 |
19/10/2022 |
13
|
94,890 | 13.30 | 13.40 | 13 | 0 | 0 | 0 |
18/10/2022 |
13.30
|
181,085 | 13 | 13.80 | 13.10 | 0 | 0 | 0 |
17/10/2022 |
13
|
146,897 | 13.10 | 13.40 | 12.80 | 0 | 0 | 0 |
14/10/2022 |
13.10
|
356,537 | 12.40 | 13.50 | 12.50 | 0 | 0 | 0 |
13/10/2022 |
12.40
|
112,604 | 12.40 | 12.90 | 12.10 | 100 | 0 | 0.0 |
12/10/2022 |
12.40
|
259,846 | 12.20 | 12.80 | 12 | 0 | 0 | 0 |
11/10/2022 |
12.20
|
359,700 | 13.50 | 13.50 | 12.20 | 0 | 0 | 0 |
10/10/2022 |
13.50
|
227,275 | 13 | 13.50 | 12.30 | 0 | 0 | 0 |
07/10/2022 |
13
|
442,520 | 14.20 | 14.20 | 12.80 | 0 | 0 | 0 |
06/10/2022 |
14.20
|
92,208 | 15.30 | 15.50 | 14.20 | 0 | 0 | 0 |
05/10/2022 |
15.30
|
142,837 | 14.40 | 15.30 | 14.60 | 0 | 0 | 0 |
04/10/2022 |
14.40
|
252,785 | 16 | 16.40 | 14.40 | 0 | 0 | 0 |
03/10/2022 |
16
|
183,725 | 17.70 | 17.70 | 16 | 0 | 0 | 0 |
30/09/2022 |
17.70
|
201,513 | 17.40 | 17.70 | 16.20 | 0 | 0 | 0 |
29/09/2022 |
17.40
|
104,297 | 17.50 | 18 | 17.40 | 0 | 0 | 0 |
28/09/2022 |
17.50
|
155,350 | 17.60 | 18.10 | 17.50 | 0 | 0 | 0 |
27/09/2022 |
17.60
|
71,911 | 17.90 | 18.30 | 17.60 | 0 | 0 | 0 |
26/09/2022 |
17.90
|
264,490 | 19.10 | 19.10 | 17.20 | 500 | 0 | 0.0 |
23/09/2022 |
19.10
|
189,219 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
22/09/2022 |
19.50
|
164,053 | 18.80 | 19.80 | 18.50 | 0 | 0 | 0 |
21/09/2022 |
18.80
|
77,480 | 18.90 | 19 | 18.30 | 0 | 0 | 0 |
20/09/2022 |
18.90
|
124,737 | 18.40 | 19 | 18 | 0 | 0 | 0 |