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 | 0% | 142,600 | -6,000 | -0.1 |
12.10
12.70
12.30
|
2 tháng
(2024-07-22) |
0 | 0% | 226,000 | -12,200 | -0.2 |
12
12.70
12.30
|
3 tháng
(2024-06-21) |
-0.10 | -0.81% | 290,900 | -14,000 | -0.2 |
12
12.70
12.30
|
6 tháng
(2024-03-25) |
0 | 0% | 721,900 | -49,400 | -0.6 |
11.40
12.70
12.30
|
12 tháng
(2023-09-25) |
1.55 | 14.38% | 1,740,400 | -89,100 | -1.1 |
10.66
12.70
12.30
|
24 tháng
(2022-09-30) |
0.48 | 4.02% | 4,605,175 | 300 | 0.0 |
9.58
12.70
12.30
|
36 tháng
(2021-10-05) |
3.16 | 34.55% | 6,681,740 | 63,900 | 0.9 |
9.06
13.32
12.30
|
60 tháng
(2019-10-16) |
8.06 | 190.41% | 8,981,439 | 5,300 | 0.5 |
3.99
13.32
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/01/2023 |
11.07
|
4,200 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
10/01/2023 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
09/01/2023 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
06/01/2023 |
11.07
|
100 | 11.82 | 11.82 | 11.07 | 0 | 0 | 0 |
05/01/2023 |
11.82
|
1,000 | 11.07 | 11.82 | 11.82 | 0 | 0 | 0 |
04/01/2023 |
11.07
|
100 | 10.24 | 11.07 | 11.07 | 0 | 0 | 0 |
03/01/2023 |
10.24
|
0 | 10.66 | 10.24 | 10.66 | 0 | 0 | 0 |
30/12/2022 |
10.66
|
14,900 | 10.66 | 10.66 | 9.99 | 0 | 0 | 0 |
29/12/2022 |
10.66
|
20,900 | 10.74 | 10.83 | 10.66 | 0 | 0 | 0 |
28/12/2022 |
10.74
|
19,700 | 9.74 | 10.74 | 9.41 | 0 | 0 | 0 |
27/12/2022 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
26/12/2022 |
9.74
|
5,400 | 10.83 | 10.83 | 9.74 | 0 | 0 | 0 |
23/12/2022 |
10.83
|
2,000 | 9.83 | 10.83 | 10.83 | 0 | 0 | 0 |
22/12/2022 |
9.83
|
5,700 | 10.83 | 10.83 | 9.83 | 0 | 0 | 0 |
21/12/2022 |
10.83
|
27,600 | 10.99 | 12.41 | 9.66 | 9,800 | 0 | 0.1 |
20/12/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
19/12/2022 |
10.99
|
22,500 | 11.16 | 11.16 | 10.99 | 0 | 0 | 0 |
16/12/2022 |
11.16
|
11,200 | 10.66 | 11.16 | 9.58 | 0 | 0 | 0 |
15/12/2022 |
10.66
|
56,400 | 10.74 | 10.74 | 9.74 | 0 | 0 | 0 |
14/12/2022 |
10.74
|
400 | 10.83 | 10.83 | 10.33 | 0 | 0 | 0 |
13/12/2022 |
10.83
|
45,900 | 10.74 | 10.83 | 9.91 | 0 | 0 | 0 |
12/12/2022 |
10.74
|
113,100 | 11.07 | 11.07 | 9.66 | 1,100 | 0 | 0.0 |
09/12/2022 |
11.07
|
8,700 | 10.99 | 11.07 | 10.83 | 0 | 0 | 0 |
08/12/2022 |
10.99
|
69,900 | 11.07 | 11.07 | 10.16 | 0 | 0 | 0 |
07/12/2022 |
11.07
|
100 | 10.83 | 11.07 | 11.07 | 0 | 0 | 0 |
06/12/2022 |
10.83
|
42,200 | 10.24 | 11.24 | 9.41 | 0 | 0 | 0 |
05/12/2022 |
10.24
|
1,500 | 10.91 | 10.91 | 10.24 | 0 | 0 | 0 |
02/12/2022 |
10.91
|
4,100 | 10.66 | 10.91 | 9.99 | 0 | 0 | 0 |
01/12/2022 |
10.66
|
27,700 | 10.74 | 10.74 | 9.08 | 0 | 0 | 0 |
30/11/2022 |
10.74
|
19,700 | 10.16 | 10.74 | 8.83 | 0 | 0 | 0 |
29/11/2022 |
10.16
|
7,200 | 11.16 | 11.16 | 9.99 | 0 | 0 | 0 |
28/11/2022 |
11.16
|
100 | 11.24 | 11.24 | 11.16 | 0 | 0 | 0 |
25/11/2022 |
11.24
|
5,700 | 11.82 | 11.82 | 10.16 | 0 | 0 | 0 |
24/11/2022 |
11.82
|
29,300 | 10.49 | 11.82 | 9.58 | 0 | 0 | 0 |
23/11/2022 |
10.49
|
10,800 | 10.08 | 10.58 | 10.08 | 0 | 0 | 0 |
22/11/2022 |
10.08
|
16,000 | 10.58 | 10.58 | 10.08 | 0 | 0 | 0 |
21/11/2022 |
10.58
|
3,500 | 10.99 | 10.99 | 9.41 | 0 | 0 | 0 |
18/11/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
17/11/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
16/11/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
15/11/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
14/11/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
11/11/2022 |
10.99
|
1,000 | 10.83 | 10.99 | 10.99 | 0 | 0 | 0 |
10/11/2022 |
10.83
|
4,900 | 10.91 | 11.07 | 9.33 | 0 | 0 | 0 |
09/11/2022 |
10.91
|
1,100 | 11.41 | 11.41 | 10.41 | 0 | 0 | 0 |
08/11/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
07/11/2022 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
04/11/2022 |
11.41
|
900 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
03/11/2022 |
11.41
|
32,700 | 10.99 | 11.57 | 9.99 | 0 | 0 | 0 |
02/11/2022 |
10.99
|
6,100 | 11.57 | 12.41 | 10.83 | 0 | 0 | 0 |
01/11/2022 |
11.57
|
1,300 | 11.32 | 11.57 | 11.57 | 0 | 0 | 0 |
31/10/2022 |
11.32
|
2,000 | 12.41 | 12.41 | 10.91 | 0 | 0 | 0 |
28/10/2022 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
27/10/2022 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
26/10/2022 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
25/10/2022 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
24/10/2022 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
21/10/2022 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
20/10/2022 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
19/10/2022 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
18/10/2022 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
17/10/2022 |
12.41
|
500 | 11.99 | 12.41 | 12.41 | 0 | 0 | 0 |
14/10/2022 |
11.99
|
5,300 | 11.57 | 11.99 | 10.99 | 2,000 | 0 | 0.0 |
13/10/2022 |
11.57
|
6,000 | 12.32 | 12.99 | 11.24 | 0 | 0 | 0 |
12/10/2022 |
12.32
|
3,100 | 12.41 | 12.41 | 11.91 | 0 | 0 | 0 |
11/10/2022 |
12.41
|
100 | 11.66 | 12.41 | 12.41 | 0 | 0 | 0 |
10/10/2022 |
11.66
|
7,300 | 11.91 | 12.41 | 11.32 | 4,000 | 0 | 0.1 |
07/10/2022 |
11.91
|
7,000 | 12.32 | 12.32 | 11.16 | 0 | 0 | 0 |
06/10/2022 |
12.32
|
1,500 | 12.41 | 12.41 | 11.49 | 0 | 0 | 0 |
05/10/2022 |
12.41
|
2,100 | 12.49 | 12.99 | 11.41 | 0 | 0 | 0 |
04/10/2022 |
12.49
|
1,500 | 12.16 | 12.49 | 12.41 | 0 | 0 | 0 |
03/10/2022 |
12.16
|
6,400 | 11.82 | 12.16 | 10.91 | 0 | 0 | 0 |
30/09/2022 |
11.82
|
1,000 | 11.99 | 11.99 | 11.82 | 0 | 0 | 0 |
29/09/2022 |
11.99
|
30,000 | 11.49 | 11.99 | 10.24 | 0 | 0 | 0 |
28/09/2022 |
11.49
|
35,500 | 12.49 | 12.49 | 10.41 | 0 | 0 | 0 |
27/09/2022 |
12.49
|
1,700 | 11.74 | 12.49 | 11.66 | 0 | 0 | 0 |
26/09/2022 |
11.74
|
3,300 | 12.16 | 12.16 | 11.74 | 0 | 0 | 0 |
23/09/2022 |
12.16
|
700 | 11.99 | 12.16 | 11.99 | 0 | 0 | 0 |
22/09/2022 |
11.99
|
11,100 | 11.99 | 11.99 | 10.83 | 0 | 0 | 0 |
21/09/2022 |
11.99
|
19,532 | 11.82 | 12.24 | 9.74 | 0 | 0 | 0 |
20/09/2022 |
11.82
|
8,100 | 12.24 | 12.24 | 10.58 | 0 | 0 | 0 |
19/09/2022 |
12.24
|
300 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
16/09/2022 |
12.24
|
700 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
15/09/2022 |
12.24
|
300 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
14/09/2022 |
12.24
|
1,000 | 12.16 | 12.24 | 12.24 | 0 | 0 | 0 |
13/09/2022 |
12.16
|
0 | 12.24 | 12.16 | 12.24 | 0 | 0 | 0 |
12/09/2022 |
12.24
|
1,600 | 12.24 | 12.24 | 11.24 | 0 | 0 | 0 |
09/09/2022 |
12.24
|
500 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
08/09/2022 |
12.24
|
3,800 | 11.91 | 12.24 | 11.82 | 0 | 0 | 0 |
07/09/2022 |
11.91
|
900 | 11.91 | 11.99 | 11.91 | 0 | 0 | 0 |
06/09/2022 |
11.91
|
1,800 | 11.99 | 11.99 | 11.91 | 0 | 0 | 0 |
05/09/2022 |
11.99
|
12,800 | 11.99 | 11.99 | 11.32 | 0 | 0 | 0 |
31/08/2022 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
30/08/2022 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
29/08/2022 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
26/08/2022 |
11.99
|
100 | 12.24 | 12.24 | 11.99 | 0 | 0 | 0 |
25/08/2022 |
12.24
|
10,300 | 12.32 | 12.32 | 10.91 | 0 | 0 | 0 |
24/08/2022 |
12.32
|
10,500 | 12.49 | 12.49 | 10.49 | 0 | 0 | 0 |
23/08/2022 |
12.49
|
5,000 | 12.49 | 12.49 | 10.83 | 0 | 0 | 0 |
22/08/2022 |
12.49
|
32 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |