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) |
-0.30 | -2.26% | 292,200 | 1,060 | 0.0 |
13
13.30
13
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 631,600 | 1,060 | 0.0 |
13
13.30
13
|
3 tháng
(2024-06-21) |
-0.40 | -2.99% | 727,300 | 1,060 | 0.0 |
13
13.90
13
|
6 tháng
(2024-03-25) |
-0.09 | -0.69% | 1,535,909 | -1,940 | -0.0 |
12.91
14
13
|
12 tháng
(2023-09-25) |
-0.18 | -1.38% | 3,849,201 | -1,987 | -0.0 |
11
14.36
13
|
24 tháng
(2022-09-30) |
0 | 0% | 15,002,367 | 45,952,513 | 1,132.6 |
10.82
18.64
13
|
36 tháng
(2021-10-05) |
-2.64 | -16.86% | 40,860,303 | 30,725,963 | 823.5 |
10.82
19.27
13
|
60 tháng
(2020-10-15) |
-1.09 | -7.74% | 75,444,043 | 30,602,053 | 822.1 |
9.91
21.82
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
11.45
|
3,210 | 11.73 | 12 | 11.45 | 0 | 0 | 0 |
16/09/2022 |
11.73
|
3,791 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
15/09/2022 |
12
|
3,451 | 12.09 | 12.09 | 12 | 0 | 0 | 0 |
14/09/2022 |
11.82
|
2,998 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
13/09/2022 |
11.82
|
3,909 | 11.82 | 12.09 | 11.82 | 0 | 0 | 0 |
12/09/2022 |
11.82
|
3,900 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 |
09/09/2022 |
11.91
|
3,036 | 11.91 | 11.91 | 11.64 | 0 | 0 | 0 |
08/09/2022 |
11.91
|
25,700 | 11.82 | 12 | 11.82 | 0 | 0 | 0 |
07/09/2022 |
11.82
|
15,582 | 12.18 | 12.18 | 11.82 | 0 | 0 | 0 |
06/09/2022 |
12.45
|
4,200 | 12.64 | 12.64 | 12.18 | 0 | 0 | 0 |
05/09/2022 |
12.45
|
1,500 | 12.27 | 12.45 | 12.27 | 0 | 0 | 0 |
31/08/2022 |
12.55
|
2,400 | 12.55 | 12.55 | 12.36 | 0 | 0 | 0 |
30/08/2022 |
12.64
|
5,706 | 12.64 | 12.64 | 12.55 | 0 | 0 | 0 |
29/08/2022 |
12.64
|
1,300 | 12.64 | 12.64 | 12.55 | 0 | 0 | 0 |
26/08/2022 |
12.64
|
1,800 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 |
25/08/2022 |
12.64
|
1,734 | 12.55 | 12.73 | 12.55 | 0 | 0 | 0 |
24/08/2022 |
12.55
|
11,092 | 12.82 | 12.82 | 12.27 | 0 | 0 | 0 |
23/08/2022 |
12.45
|
2,760 | 12.55 | 12.55 | 12.45 | 0 | 0 | 0 |
22/08/2022 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
19/08/2022 |
12.82
|
10,400 | 12.73 | 12.91 | 12.73 | 0 | 0 | 0 |
18/08/2022 |
12.73
|
5,808 | 12.64 | 12.73 | 12.64 | 0 | 0 | 0 |
17/08/2022 |
12.91
|
32,900 | 12.55 | 12.91 | 12.55 | 0 | 0 | 0 |
16/08/2022 |
12.55
|
13,900 | 12.91 | 12.91 | 12.55 | 0 | 0 | 0 |
15/08/2022 |
12.73
|
7,915 | 13.09 | 13.09 | 12.64 | 0 | 0 | 0 |
12/08/2022 |
12.73
|
3,800 | 12.64 | 12.73 | 12.55 | 0 | 0 | 0 |
11/08/2022 |
12.73
|
13,000 | 13 | 13.27 | 12.73 | 0 | 0 | 0 |
10/08/2022 |
13.09
|
24,992 | 12.55 | 14.36 | 12.36 | 0 | 0 | 0 |
09/08/2022 |
12.45
|
17,050 | 12.36 | 12.64 | 12.36 | 0 | 0 | 0 |
08/08/2022 |
12.36
|
4,600 | 12.27 | 12.36 | 12.27 | 0 | 0 | 0 |
05/08/2022 |
12.36
|
21,709 | 12.36 | 12.36 | 12.18 | 0 | 0 | 0 |
04/08/2022 |
12.36
|
14,800 | 12.27 | 12.36 | 12.18 | 0 | 0 | 0 |
03/08/2022 |
12.27
|
36,500 | 12.09 | 12.27 | 12.09 | 0 | 0 | 0 |
02/08/2022 |
12
|
8,101 | 12.09 | 12.09 | 12 | 0 | 0 | 0 |
01/08/2022 |
12.18
|
32,870 | 12 | 12.18 | 12 | 0 | 0 | 0 |
29/07/2022 |
12.09
|
300 | 12.09 | 12.09 | 11.82 | 0 | 0 | 0 |
28/07/2022 |
12.09
|
16,700 | 12.09 | 12.18 | 12 | 0 | 0 | 0 |
27/07/2022 |
12.18
|
7,200 | 12 | 12.18 | 11.91 | 0 | 0 | 0 |
26/07/2022 |
12
|
16,000 | 11.91 | 12.09 | 11.91 | 0 | 0 | 0 |
25/07/2022 |
11.91
|
5,900 | 12 | 12.09 | 11.91 | 0 | 0 | 0 |
22/07/2022 |
11.55
|
9,700 | 12.64 | 12.64 | 11.55 | 0 | 0 | 0 |
21/07/2022 |
12.09
|
5,500 | 12.09 | 12.73 | 11.91 | 0 | 0 | 0 |
20/07/2022 |
12.09
|
6,262 | 12.09 | 12.09 | 11.91 | 0 | 0 | 0 |
19/07/2022 |
12
|
4,800 | 11.82 | 12.09 | 11.82 | 0 | 0 | 0 |
18/07/2022 |
12
|
4,700 | 11.91 | 12 | 11.82 | 0 | 0 | 0 |
15/07/2022 |
12.09
|
25,300 | 11.91 | 12.09 | 11.91 | 3,000 | 0 | 0.0 |
14/07/2022 |
12.09
|
8,500 | 12 | 12.09 | 11.82 | 0 | 0 | 0 |
13/07/2022 |
12.09
|
20,600 | 11.82 | 12.09 | 11.82 | 0 | 0 | 0 |
12/07/2022 |
11.73
|
29,100 | 12.09 | 12.09 | 11.73 | 0 | 0 | 0 |
11/07/2022 |
12.09
|
19,300 | 11.91 | 12.09 | 11.73 | 0 | 0 | 0 |
08/07/2022 |
12.18
|
3,500 | 11.82 | 12.18 | 11.82 | 0 | 0 | 0 |
07/07/2022 |
11.91
|
15,200 | 11.91 | 12 | 11.82 | 0 | 0 | 0 |
06/07/2022 |
12
|
12,600 | 11.91 | 12 | 11.82 | 0 | 0 | 0 |
05/07/2022 |
11.82
|
5,500 | 11.91 | 12.09 | 11.82 | 0 | 0 | 0 |
04/07/2022 |
12
|
2,500 | 11.91 | 12.09 | 11.82 | 0 | 0 | 0 |
01/07/2022 |
12
|
141,800 | 11.45 | 12 | 11.45 | 0 | 0 | 0 |
30/06/2022 |
12.27
|
23,708 | 12.09 | 12.36 | 11.82 | 0 | 0 | 0 |
29/06/2022 |
12
|
3,500 | 12.09 | 12.18 | 12 | 0 | 0 | 0 |
28/06/2022 |
12.27
|
33,410 | 12.18 | 12.27 | 11.82 | 0 | 0 | 0 |
27/06/2022 |
12.09
|
9,462 | 11.91 | 13.09 | 11.91 | 0 | 0 | 0 |
24/06/2022 |
11.91
|
7,400 | 11.82 | 12.64 | 11.82 | 0 | 0 | 0 |
23/06/2022 |
11.64
|
700 | 11.91 | 12 | 11.64 | 0 | 0 | 0 |
22/06/2022 |
12.18
|
3,100 | 12.18 | 12.55 | 11.18 | 0 | 0 | 0 |
21/06/2022 |
11.36
|
12,400 | 11.82 | 11.82 | 11.36 | 0 | 0 | 0 |
20/06/2022 |
12
|
22,900 | 11.45 | 12.64 | 11 | 0 | 0 | 0 |
17/06/2022 |
12.55
|
53,800 | 11.55 | 12.73 | 10.91 | 0 | 0 | 0 |
16/06/2022 |
11.91
|
3,900 | 11.82 | 12 | 11.55 | 0 | 0 | 0 |
15/06/2022 |
11.27
|
13,200 | 12 | 12 | 11.27 | 0 | 0 | 0 |
14/06/2022 |
11.82
|
4,800 | 12.18 | 12.18 | 11.64 | 0 | 0 | 0 |
13/06/2022 |
11.82
|
7,900 | 12.27 | 12.36 | 11.82 | 0 | 0 | 0 |
10/06/2022 |
12.45
|
3,031 | 12.45 | 12.64 | 12.45 | 0 | 0 | 0 |
09/06/2022 |
12.36
|
900 | 12.36 | 12.73 | 12.36 | 0 | 0 | 0 |
08/06/2022 |
12.55
|
4,700 | 12.09 | 12.73 | 12.09 | 0 | 0 | 0 |
07/06/2022 |
12
|
4,482 | 12.09 | 12.55 | 11.82 | 0 | 0 | 0 |
06/06/2022 |
12.27
|
144,330 | 12.55 | 12.73 | 12.09 | 0 | 0 | 0 |
03/06/2022 |
12.64
|
4,366 | 12.55 | 13 | 12.36 | 0 | 100 | -0.0 |
02/06/2022 |
12.55
|
9,700 | 12.55 | 12.64 | 12.45 | 0 | 0 | 0 |
01/06/2022 |
12.55
|
5,100 | 12.82 | 12.82 | 12.55 | 0 | 0 | 0 |
31/05/2022 |
12.82
|
3,401 | 12.82 | 13 | 12.73 | 0 | 0 | 0 |
30/05/2022 |
12.91
|
9,724 | 12.91 | 13.09 | 12.73 | 0 | 0 | 0 |
27/05/2022 |
13
|
7,210 | 12.82 | 13.18 | 12.82 | 0 | 0 | 0 |
26/05/2022 |
12.82
|
5,528 | 12.82 | 13.45 | 12.82 | 0 | 0 | 0 |
25/05/2022 |
12.82
|
5,900 | 12.73 | 12.91 | 12.73 | 0 | 0 | 0 |
24/05/2022 |
12.73
|
9,723 | 12.82 | 12.82 | 12.73 | 0 | 0 | 0 |
23/05/2022 |
13.18
|
8,600 | 13.18 | 13.27 | 12.73 | 0 | 0 | 0 |
20/05/2022 |
13.09
|
14,900 | 13.09 | 13.36 | 13.09 | 0 | 0 | 0 |
19/05/2022 |
13.09
|
14,180 | 13.09 | 13.09 | 12.45 | 0 | 0 | 0 |
18/05/2022 |
13.45
|
7,500 | 13.18 | 13.55 | 13.09 | 100 | 0 | 0.0 |
17/05/2022 |
13.18
|
3,500 | 13.27 | 13.27 | 13 | 0 | 0 | 0 |
16/05/2022 |
12.73
|
43,300 | 11.73 | 13.18 | 11.09 | 0 | 0 | 0 |
13/05/2022 |
11.91
|
28,420 | 13.18 | 13.18 | 11.64 | 0 | 0 | 0 |
12/05/2022 |
12.64
|
16,300 | 13.27 | 13.27 | 12.64 | 0 | 0 | 0 |
11/05/2022 |
13.45
|
2,001 | 13.18 | 13.45 | 13.18 | 0 | 0 | 0 |
10/05/2022 |
13.18
|
11,400 | 13.18 | 13.18 | 13 | 0 | 0 | 0 |
09/05/2022 |
12.91
|
21,500 | 14.18 | 14.18 | 12.73 | 0 | 0 | 0 |
06/05/2022 |
14
|
12,821 | 14 | 14.18 | 13.82 | 0 | 0 | 0 |
05/05/2022 |
14.18
|
61,800 | 14.36 | 14.55 | 13.73 | 0 | 0 | 0 |
04/05/2022 |
14.45
|
3,600 | 14.55 | 14.55 | 14.36 | 0 | 0 | 0 |
29/04/2022 |
14.27
|
6,900 | 13.91 | 14.36 | 13.91 | 0 | 0 | 0 |
28/04/2022 |
14.27
|
14,100 | 14.18 | 14.55 | 14.18 | 1,800 | 0 | 0.0 |
27/04/2022 |
14.09
|
9,507 | 14.18 | 14.18 | 13.64 | 0 | 0 | 0 |