Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 168,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 577,300 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-24) |
-1.25 | -8.80% | 1,579,200 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-1.90 | -12.79% | 4,747,400 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-26) |
0.94 | 7.85% | 17,272,900 | -477,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-10-03) |
0.65 | 5.29% | 21,680,800 | -480,216 | -2.1 |
9.67
17.71
12.95
|
36 tháng
(2021-10-06) |
0.58 | 4.69% | 28,408,500 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-17) |
5.44 | 72.41% | 43,455,770 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
12.62
|
9,200 | 12.51 | 12.62 | 12.37 | 0 | 100 | -0.0 |
16/09/2022 |
12.51
|
36,000 | 12.44 | 12.65 | 12.44 | 29,900 | 0 | 0.5 |
15/09/2022 |
12.44
|
1,200 | 12.44 | 12.51 | 12.44 | 0 | 0 | 0.0 |
14/09/2022 |
12.44
|
1,800 | 12.51 | 12.69 | 12.30 | 0 | 0 | 0.0 |
13/09/2022 |
12.51
|
2,100 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0.0 |
12/09/2022 |
12.51
|
8,900 | 12.51 | 12.72 | 12.51 | 0 | 40 | 0.0 |
09/09/2022 |
12.51
|
11,600 | 12.48 | 12.72 | 12.51 | 500 | 0 | 0.0 |
08/09/2022 |
12.48
|
25,900 | 12.44 | 12.51 | 12.48 | 20,000 | 0 | 0.4 |
07/09/2022 |
12.44
|
31,800 | 12.79 | 12.79 | 12.44 | 0 | 0 | 0.0 |
06/09/2022 |
12.79
|
147,900 | 12.79 | 12.79 | 12.41 | 0 | 0 | 0.0 |
05/09/2022 |
12.79
|
26,200 | 12.72 | 12.79 | 12.37 | 500 | 0 | 0.0 |
31/08/2022 |
12.72
|
133,800 | 12.41 | 12.72 | 12.41 | 0 | 0 | 0.0 |
30/08/2022 |
12.41
|
2,900 | 12.65 | 12.65 | 12.33 | 0 | 0 | 0.0 |
29/08/2022 |
12.65
|
142,500 | 12.76 | 12.76 | 12.30 | 0 | 0 | 0.0 |
26/08/2022 |
12.76
|
16,000 | 12.79 | 12.86 | 12.44 | 0 | 0 | 0.0 |
25/08/2022 |
12.79
|
98,500 | 12.02 | 12.83 | 11.95 | 0 | 0 | 0.0 |
24/08/2022 |
12.02
|
152,400 | 12.02 | 12.23 | 12.02 | 0 | 0 | 0.0 |
23/08/2022 |
12.02
|
15,300 | 12.02 | 12.02 | 11.95 | 0 | 0 | 0.0 |
22/08/2022 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0.0 |
19/08/2022 |
12.02
|
200 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0.0 |
18/08/2022 |
12.02
|
1,000 | 11.95 | 12.02 | 12.02 | 0 | 0 | 0.0 |
17/08/2022 |
11.95
|
1,000 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0.0 |
16/08/2022 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0.0 |
15/08/2022 |
11.95
|
2,000 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0.0 |
12/08/2022 |
11.95
|
8,000 | 12.02 | 12.02 | 11.95 | 0 | 0 | 0.0 |
11/08/2022 |
12.02
|
2,100 | 11.95 | 12.02 | 12.02 | 0 | 0 | 0.0 |
10/08/2022 |
11.95
|
7,300 | 11.98 | 12.02 | 11.95 | 0 | 0 | 0.0 |
09/08/2022 |
11.98
|
100 | 11.80 | 11.98 | 11.98 | 0 | 0 | 0.0 |
08/08/2022 |
11.80
|
366,800 | 12.05 | 12.05 | 11.73 | 0 | 0 | 0.0 |
05/08/2022 |
12.05
|
16,500 | 12.02 | 12.05 | 11.84 | 0 | 0 | 0.0 |
04/08/2022 |
12.02
|
500 | 11.80 | 12.02 | 11.80 | 0 | 0 | 0.0 |
03/08/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0.0 |
02/08/2022 |
11.80
|
100 | 11.73 | 11.80 | 11.80 | 0 | 0 | 0.0 |
01/08/2022 |
11.73
|
200 | 11.73 | 11.77 | 11.73 | 0 | 0 | 0.0 |
29/07/2022 |
11.73
|
319,200 | 11.84 | 12.02 | 11.70 | 0 | 0 | 0.0 |
28/07/2022 |
11.84
|
200 | 11.84 | 11.84 | 11.70 | 0 | 0 | 0.0 |
27/07/2022 |
11.84
|
100 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0.0 |
26/07/2022 |
11.84
|
5,200 | 11.66 | 11.84 | 11.63 | 0 | 0 | 0.0 |
25/07/2022 |
11.66
|
1,000 | 11.98 | 11.98 | 11.66 | 0 | 0 | 0.0 |
22/07/2022 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0.0 |
21/07/2022 |
11.98
|
100 | 12.02 | 12.02 | 11.98 | 0 | 0 | 0.0 |
20/07/2022 |
12.02
|
100 | 11.98 | 12.02 | 12.02 | 0 | 0 | 0.0 |
19/07/2022 |
11.98
|
100 | 11.91 | 11.98 | 11.98 | 0 | 0 | 0.0 |
18/07/2022 |
11.91
|
200 | 11.70 | 11.91 | 11.91 | 0 | 0 | 0.0 |
15/07/2022 |
11.70
|
300 | 11.66 | 11.70 | 11.70 | 0 | 0 | 0.0 |
14/07/2022 |
11.66
|
1,200 | 11.66 | 11.98 | 11.66 | 0 | 0 | 0.0 |
13/07/2022 |
11.66
|
1,200 | 11.98 | 11.98 | 11.66 | 0 | 0 | 0.0 |
12/07/2022 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0.0 |
11/07/2022 |
11.98
|
500 | 11.95 | 11.98 | 11.80 | 0 | 0 | 0.0 |
08/07/2022 |
11.95
|
1,200 | 11.88 | 11.95 | 11.95 | 0 | 0 | 0.0 |
07/07/2022 |
11.88
|
2,200 | 11.73 | 11.88 | 11.73 | 0 | 0 | 0.0 |
06/07/2022 |
11.73
|
3,000 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0.0 |
05/07/2022 |
11.73
|
5,200 | 11.73 | 11.73 | 11.66 | 600 | 0 | 0.0 |
04/07/2022 |
11.73
|
300,300 | 11.91 | 11.91 | 11.70 | 100 | 0 | 0.0 |
01/07/2022 |
11.91
|
496,300 | 11.80 | 11.95 | 11.66 | 0 | 0 | -0.0 |
30/06/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | -0.0 |
29/06/2022 |
11.80
|
347,000 | 11.84 | 11.84 | 11.80 | 0 | 0 | 0 |
28/06/2022 |
11.84
|
10,400 | 11.98 | 11.98 | 11.73 | 0 | 0 | -0.0 |
27/06/2022 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
24/06/2022 |
11.98
|
11,900 | 11.80 | 11.98 | 11.70 | 0 | 0 | -0.0 |
23/06/2022 |
11.80
|
100 | 11.77 | 11.80 | 11.80 | 0 | 0 | -0.0 |
22/06/2022 |
11.77
|
1,200 | 11.95 | 11.95 | 11.77 | 0 | 0 | -0.0 |
21/06/2022 |
11.95
|
3,800 | 11.95 | 12.02 | 11.77 | 0 | 0 | -0.0 |
20/06/2022 |
11.95
|
11,100 | 12.33 | 12.33 | 11.88 | 0 | 0 | 0 |
17/06/2022 |
12.33
|
13,900 | 12.51 | 12.51 | 11.98 | 0 | 0 | -0.0 |
16/06/2022 |
12.51
|
1,500 | 12.58 | 12.65 | 11.73 | 0 | 0 | -0.0 |
15/06/2022 |
12.58
|
3,100 | 12.19 | 12.79 | 12.19 | 0 | 0 | -0.0 |
14/06/2022 |
12.19
|
3,500 | 12.69 | 12.94 | 11.88 | 0 | 0 | -0.0 |
13/06/2022 |
12.69
|
5,200 | 12.65 | 12.69 | 11.80 | 0 | 0 | -0.0 |
10/06/2022 |
12.65
|
1,900 | 12.51 | 12.65 | 12.37 | 0 | 0 | -0.0 |
09/06/2022 |
12.51
|
5,000 | 12.69 | 13.04 | 12.48 | 0 | 0 | -0.0 |
08/06/2022 |
12.69
|
5,000 | 12.65 | 13.08 | 12.44 | 0 | 0 | -0.0 |
07/06/2022 |
12.65
|
1,000 | 12.30 | 12.69 | 12.30 | 0 | 0 | -0.0 |
06/06/2022 |
12.30
|
200 | 12.51 | 12.69 | 12.30 | 0 | 0 | 0 |
03/06/2022 |
12.51
|
400 | 12.23 | 12.69 | 12.51 | 0 | 0 | -0.0 |
02/06/2022 |
12.23
|
400 | 12.23 | 12.23 | 12.23 | 0 | 0 | -0.0 |
01/06/2022 |
12.23
|
10,300 | 12.23 | 12.72 | 12.23 | 0 | 0 | -0.0 |
31/05/2022 |
12.23
|
2,800 | 12.30 | 12.69 | 12.23 | 0 | 600 | -0.0 |
30/05/2022 |
12.30
|
200 | 12.37 | 12.37 | 12.30 | 0 | 0 | 0 |
27/05/2022 |
12.37
|
1,400 | 12.69 | 12.72 | 12.37 | 0 | 0 | 0 |
26/05/2022 |
12.69
|
13,000 | 11.88 | 12.69 | 11.88 | 0 | 0 | 0 |
25/05/2022 |
11.88
|
7,000 | 11.59 | 12.09 | 11.59 | 0 | 0 | 0 |
24/05/2022 |
11.59
|
1,700 | 11.95 | 11.95 | 11.45 | 0 | 0 | 0 |
23/05/2022 |
11.95
|
1,000 | 11.80 | 11.95 | 11.73 | 0 | 0 | 0 |
20/05/2022 |
11.80
|
700 | 11.95 | 12.02 | 11.66 | 0 | 0 | 0 |
19/05/2022 |
11.95
|
1,200 | 11.95 | 12.02 | 11.38 | 0 | 0 | 0 |
18/05/2022 |
11.95
|
3,900 | 11.95 | 12.09 | 11.49 | 0 | 0 | 0 |
17/05/2022 |
11.95
|
5,300 | 11.35 | 12.02 | 11.88 | 0 | 0 | 0 |
16/05/2022 |
11.35
|
400 | 11.31 | 11.80 | 11.35 | 0 | 0 | 0 |
13/05/2022 |
11.31
|
8,100 | 12.09 | 12.37 | 11.31 | 0 | 0 | 0 |
12/05/2022 |
12.09
|
3,200 | 12.37 | 12.37 | 12.09 | 0 | 0 | 0 |
11/05/2022 |
12.37
|
3,900 | 12.37 | 12.72 | 12.16 | 0 | 0 | 0 |
10/05/2022 |
12.37
|
4,400 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 |
09/05/2022 |
12.37
|
1,100 | 13.04 | 13.04 | 12.37 | 0 | 100 | -0.0 |
06/05/2022 |
13.04
|
1,300 | 12.86 | 13.08 | 13.04 | 0 | 0 | 0 |
05/05/2022 |
12.86
|
2,900 | 12.65 | 13.15 | 12.65 | 0 | 0 | 0 |
04/05/2022 |
12.65
|
14,500 | 13.01 | 13.01 | 12.65 | 0 | 0 | 0 |
29/04/2022 |
13.01
|
600 | 12.79 | 13.22 | 12.79 | 0 | 0 | 0 |
28/04/2022 |
12.79
|
225,400 | 13.04 | 13.15 | 12.72 | 0 | 0 | 0 |
27/04/2022 |
13.04
|
3,200 | 12.65 | 13.04 | 12.58 | 0 | 2,700 | -0.0 |