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) |
19/08/2022 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
18/08/2022 |
12.49
|
100 | 12.24 | 12.49 | 12.49 | 0 | 0 | 0 |
17/08/2022 |
12.24
|
100 | 12.41 | 12.41 | 12.24 | 0 | 0 | 0 |
16/08/2022 |
12.41
|
5,200 | 12.41 | 12.41 | 11.16 | 0 | 0 | 0 |
15/08/2022 |
12.41
|
2,300 | 12.24 | 12.49 | 12.32 | 0 | 0 | 0 |
12/08/2022 |
12.24
|
2,100 | 12.24 | 12.49 | 12.07 | 0 | 0 | 0 |
11/08/2022 |
12.24
|
3,400 | 12.32 | 12.32 | 12.07 | 0 | 0 | 0 |
10/08/2022 |
12.32
|
4,300 | 12.49 | 12.49 | 12.24 | 0 | 0 | 0 |
09/08/2022 |
12.49
|
5,000 | 12.07 | 12.49 | 12.07 | 0 | 0 | 0 |
08/08/2022 |
12.07
|
200 | 12.16 | 12.16 | 12.07 | 0 | 0 | 0 |
05/08/2022 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
04/08/2022 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
03/08/2022 |
12.16
|
0 | 12.49 | 12.16 | 12.16 | 0 | 0 | 0 |
02/08/2022 |
12.49
|
5,000 | 12.57 | 12.57 | 11.07 | 0 | 0 | 0 |
01/08/2022 |
12.57
|
1,600 | 13.32 | 13.32 | 12.49 | 0 | 0 | 0 |
29/07/2022 |
13.32
|
18,100 | 11.91 | 13.32 | 10.24 | 0 | 0 | 0 |
28/07/2022 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
27/07/2022 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
26/07/2022 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
25/07/2022 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
22/07/2022 |
11.91
|
0 | 11.99 | 11.91 | 11.91 | 0 | 0 | 0 |
21/07/2022 |
11.99
|
3,200 | 11.99 | 11.99 | 10.91 | 0 | 0 | 0 |
20/07/2022 |
11.99
|
1,100 | 11.99 | 11.99 | 11.91 | 0 | 0 | 0 |
19/07/2022 |
11.99
|
2,200 | 11.99 | 11.99 | 10.58 | 0 | 0 | 0 |
18/07/2022 |
11.99
|
4,500 | 11.99 | 11.99 | 11.82 | 0 | 0 | 0 |
15/07/2022 |
11.99
|
1,700 | 12.07 | 12.07 | 11.91 | 0 | 0 | 0 |
14/07/2022 |
12.07
|
8,900 | 11.99 | 12.07 | 10.33 | 0 | 0 | 0 |
13/07/2022 |
11.99
|
8,100 | 11.99 | 11.99 | 10.33 | 0 | 0 | 0 |
12/07/2022 |
11.99
|
15,900 | 11.57 | 11.99 | 10.24 | 0 | 0 | 0 |
11/07/2022 |
11.57
|
4,000 | 12.07 | 12.07 | 11.57 | 0 | 0 | 0 |
08/07/2022 |
12.07
|
3,100 | 12.32 | 12.32 | 10.91 | 0 | 0 | 0 |
07/07/2022 |
12.32
|
300 | 12.41 | 12.41 | 11.82 | 0 | 0 | 0 |
06/07/2022 |
12.41
|
6,100 | 11.91 | 12.41 | 10.49 | 0 | 0 | 0 |
05/07/2022 |
11.91
|
1,700 | 11.99 | 11.99 | 11.82 | 0 | 0 | 0 |
04/07/2022 |
11.99
|
3,000 | 12.07 | 12.07 | 11.82 | 0 | 0 | 0 |
01/07/2022 |
12.07
|
700 | 12.07 | 12.07 | 11.91 | 0 | 0 | 0 |
30/06/2022 |
12.07
|
500 | 11.99 | 12.07 | 12.07 | 0 | 0 | 0 |
29/06/2022 |
11.99
|
0 | 11.91 | 11.99 | 11.99 | 0 | 0 | 0 |
28/06/2022 |
11.91
|
600 | 12.07 | 12.07 | 11.82 | 0 | 0 | 0 |
27/06/2022 |
12.07
|
5,900 | 11.91 | 12.07 | 11.66 | 0 | 0 | 0 |
24/06/2022 |
11.91
|
0 | 11.99 | 11.91 | 11.91 | 0 | 0 | 0 |
23/06/2022 |
11.99
|
4,300 | 11.74 | 11.99 | 11.57 | 0 | 0 | 0 |
22/06/2022 |
11.74
|
0 | 11.82 | 11.74 | 11.82 | 0 | 0 | 0 |
21/06/2022 |
11.82
|
4,800 | 11.66 | 11.82 | 11.66 | 0 | 0 | 0 |
20/06/2022 |
11.66
|
3,900 | 11.91 | 11.91 | 10.33 | 0 | 0 | 0 |
17/06/2022 |
11.91
|
0 | 11.99 | 11.91 | 11.91 | 0 | 0 | 0 |
16/06/2022 |
11.99
|
2,700 | 12.16 | 12.16 | 11.82 | 0 | 0 | 0 |
15/06/2022 |
12.16
|
3,300 | 11.99 | 12.24 | 11.41 | 0 | 0 | 0 |
14/06/2022 |
11.99
|
2,300 | 12.24 | 12.24 | 11.91 | 0 | 0 | 0 |
13/06/2022 |
12.24
|
18,900 | 12.16 | 12.24 | 10.58 | 0 | 0 | 0 |
10/06/2022 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
09/06/2022 |
12.16
|
800 | 12.32 | 12.32 | 12.16 | 0 | 0 | 0 |
08/06/2022 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
07/06/2022 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
06/06/2022 |
12.32
|
200 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 |
03/06/2022 |
12.32
|
800 | 12.49 | 12.49 | 12.16 | 0 | 0 | 0 |
02/06/2022 |
12.49
|
18,100 | 11.66 | 12.49 | 10.16 | 0 | 0 | 0 |
01/06/2022 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
31/05/2022 |
11.66
|
100 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
30/05/2022 |
11.66
|
5,600 | 11.66 | 11.66 | 10.16 | 0 | 0 | 0 |
27/05/2022 |
11.66
|
100 | 11.57 | 11.66 | 11.66 | 0 | 0 | 0 |
26/05/2022 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
25/05/2022 |
11.57
|
1,400 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
24/05/2022 |
11.57
|
1,100 | 11.66 | 11.66 | 11.57 | 0 | 0 | 0 |
23/05/2022 |
11.66
|
2,700 | 11.66 | 11.66 | 11.57 | 0 | 0 | 0 |
20/05/2022 |
11.66
|
2,500 | 11.74 | 11.74 | 11.07 | 0 | 0 | 0 |
19/05/2022 |
11.74
|
200 | 12.07 | 12.07 | 11.74 | 0 | 0 | 0 |
18/05/2022 |
12.07
|
1,000 | 11.74 | 12.07 | 11.66 | 0 | 0 | 0 |
17/05/2022 |
11.74
|
300 | 11.82 | 11.82 | 11.74 | 0 | 0 | 0 |
16/05/2022 |
11.82
|
5,400 | 11.66 | 11.99 | 10.99 | 0 | 0 | 0 |
13/05/2022 |
11.66
|
1,501 | 11.82 | 12.07 | 10.83 | 0 | 0 | 0 |
12/05/2022 |
11.82
|
2,100 | 11.91 | 11.99 | 11.82 | 0 | 0 | 0 |
11/05/2022 |
11.91
|
1,500 | 12.07 | 12.07 | 11.91 | 0 | 0 | 0 |
10/05/2022 |
12.07
|
5,100 | 11.91 | 12.07 | 11.57 | 0 | 0 | 0 |
09/05/2022 |
11.91
|
0 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 |
06/05/2022 |
11.91
|
0 | 12.32 | 11.91 | 11.91 | 0 | 0 | 0 |
05/05/2022 |
12.32
|
2,400 | 11.99 | 12.32 | 11.82 | 0 | 0 | 0 |
04/05/2022 |
11.99
|
1,200 | 13.07 | 13.07 | 11.66 | 0 | 0 | 0 |
29/04/2022 |
13.07
|
3,600 | 11.66 | 13.07 | 11.66 | 0 | 0 | 0 |
28/04/2022 |
11.66
|
9,200 | 11.66 | 11.66 | 11.24 | 0 | 0 | 0 |
27/04/2022 |
11.66
|
5,200 | 11.41 | 11.66 | 10.99 | 0 | 0 | 0 |
26/04/2022 |
11.41
|
2,000 | 11.57 | 11.57 | 10.91 | 0 | 0 | 0 |
25/04/2022 |
11.57
|
8,200 | 11.82 | 11.82 | 11.24 | 0 | 0 | 0 |
22/04/2022 |
11.82
|
4,300 | 11.82 | 11.91 | 11.49 | 0 | 0 | 0 |
21/04/2022 |
11.82
|
7,600 | 12.32 | 12.32 | 11.07 | 0 | 0 | 0 |
20/04/2022 |
12.32
|
3,900 | 12.16 | 12.32 | 11.91 | 1,800 | 0 | 0.0 |
19/04/2022 |
12.16
|
8,000 | 12.32 | 12.32 | 11.82 | 0 | 0 | 0 |
18/04/2022 |
12.32
|
11,300 | 12.32 | 12.32 | 11.16 | 0 | 0 | 0 |
15/04/2022 |
12.32
|
19,700 | 12.16 | 12.32 | 10.24 | 0 | 0 | 0 |
14/04/2022 |
12.16
|
6,600 | 11.99 | 12.41 | 11.16 | 0 | 0 | 0 |
13/04/2022 |
11.99
|
14,800 | 11.91 | 11.99 | 11.24 | 0 | 0 | 0 |
12/04/2022 |
11.91
|
6,900 | 12.16 | 12.16 | 11.66 | 0 | 0 | 0 |
08/04/2022 |
12.16
|
1,300 | 11.91 | 12.16 | 11.82 | 0 | 0 | 0 |
07/04/2022 |
11.91
|
1,500 | 11.74 | 11.91 | 11.82 | 0 | 0 | 0 |
06/04/2022 |
11.74
|
6,200 | 11.99 | 12.07 | 11.74 | 0 | 0 | 0 |
05/04/2022 |
11.99
|
3,400 | 11.99 | 11.99 | 11.74 | 0 | 0 | 0 |
04/04/2022 |
11.99
|
10,400 | 11.82 | 11.99 | 11.66 | 0 | 0 | 0 |
01/04/2022 |
11.82
|
5,700 | 11.82 | 11.82 | 11.57 | 0 | 0 | 0 |
31/03/2022 |
11.82
|
3,500 | 11.82 | 11.82 | 11.66 | 0 | 0 | 0 |
30/03/2022 |
11.82
|
4,100 | 11.82 | 11.82 | 11.57 | 2,300 | 0 | 0.0 |