Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-01) |
0.10 | 0.83% | 183,700 | 0 | 0 |
11.80
12.90
12.10
|
2 tháng
(2024-09-04) |
-0.50 | -3.97% | 360,400 | 0 | 0 |
11.80
12.90
12.10
|
3 tháng
(2024-08-02) |
0 | 0% | 389,900 | 900 | 0.0 |
11.80
12.90
12.10
|
6 tháng
(2024-05-06) |
-0.50 | -3.97% | 849,100 | 9,300 | 0.1 |
11.80
13.40
12.10
|
12 tháng
(2023-11-06) |
1.57 | 14.96% | 2,547,900 | 10,400 | 0.1 |
10.43
13.70
12.10
|
24 tháng
(2022-11-11) |
-1.58 | -11.57% | 5,455,599 | 13,100 | 0.2 |
10.33
20.76
12.10
|
36 tháng
(2021-11-16) |
-6.54 | -35.08% | 12,065,100 | 20,400 | 0.3 |
10.33
23.96
12.10
|
60 tháng
(2019-11-27) |
-10.64 | -46.79% | 15,822,609 | 33,000 | 0.4 |
10.33
26.94
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/05/2024 |
12.50
|
300 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
20/05/2024 |
12.70
|
5,100 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
17/05/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
16/05/2024 |
12.70
|
500 | 12.30 | 12.70 | 12.30 | 0 | 0 | 0 |
15/05/2024 |
12.70
|
2,000 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
14/05/2024 |
12.60
|
500 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
13/05/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
10/05/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
09/05/2024 |
12.70
|
300 | 12.60 | 12.70 | 12.20 | 0 | 0 | 0 |
08/05/2024 |
12.70
|
69,600 | 12.60 | 12.70 | 12.30 | 0 | 0 | 0 |
07/05/2024 |
12.60
|
600 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
06/05/2024 |
12.60
|
63,700 | 12.40 | 12.70 | 12 | 0 | 0 | 0 |
03/05/2024 |
12.60
|
11,600 | 11.60 | 12.60 | 11.50 | 0 | 9,000 | -0.1 |
02/05/2024 |
12.70
|
300 | 12 | 12.70 | 12 | 0 | 0 | 0 |
26/04/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
25/04/2024 |
12
|
1,000 | 12 | 12 | 12 | 0 | 1,000 | -0.0 |
24/04/2024 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
23/04/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
22/04/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
19/04/2024 |
11.60
|
3,200 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
17/04/2024 |
12.50
|
600 | 11.90 | 12.50 | 11.90 | 0 | 0 | 0 |
16/04/2024 |
12
|
800 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
15/04/2024 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
12/04/2024 |
12.20
|
9,000 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
11/04/2024 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
10/04/2024 |
12.30
|
1,800 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
09/04/2024 |
12.40
|
8,200 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
08/04/2024 |
12.30
|
47,200 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
05/04/2024 |
12.50
|
3,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
04/04/2024 |
12.50
|
5,300 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
03/04/2024 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
02/04/2024 |
12.80
|
1,200 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
01/04/2024 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
29/03/2024 |
12.80
|
26,000 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
28/03/2024 |
12.50
|
10,000 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
27/03/2024 |
13.20
|
2,100 | 12.50 | 13.20 | 12.50 | 0 | 0 | 0 |
26/03/2024 |
13.20
|
1,000 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
25/03/2024 |
13.40
|
4,900 | 12.60 | 13.40 | 12.60 | 0 | 0 | 0 |
22/03/2024 |
12.60
|
4,200 | 13.20 | 13.20 | 12.60 | 0 | 0 | 0 |
21/03/2024 |
13.20
|
300 | 13.70 | 13.70 | 12.60 | 0 | 200 | -0.0 |
20/03/2024 |
13.70
|
300 | 13.40 | 14 | 13.70 | 0 | 100 | -0.0 |
19/03/2024 |
13.40
|
400 | 13.40 | 13.40 | 13.40 | 0 | 220 | -0.0 |
18/03/2024 |
13.40
|
4,100 | 12.60 | 13.50 | 12.30 | 0 | 350 | -0.0 |
15/03/2024 |
12.60
|
5,000 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
14/03/2024 |
12.50
|
20,900 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
13/03/2024 |
12.40
|
200 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 |
12/03/2024 |
12.30
|
15,700 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
11/03/2024 |
12.30
|
10,000 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
08/03/2024 |
12.20
|
2,000 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 |
07/03/2024 |
12.10
|
5,300 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
06/03/2024 |
12.20
|
3,300 | 12.40 | 12.60 | 12.20 | 0 | 0 | 0 |
05/03/2024 |
12.40
|
3,500 | 12.30 | 12.40 | 12.10 | 0 | 20 | -0.0 |
04/03/2024 |
12.30
|
24,100 | 12.20 | 12.50 | 11.70 | 0 | 110 | -0.0 |
01/03/2024 |
12.20
|
14,700 | 12.20 | 12.20 | 11.30 | 0 | 0 | 0 |
29/02/2024 |
12.20
|
12,400 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
28/02/2024 |
12.20
|
36,000 | 11.90 | 12.50 | 11.90 | 0 | 100 | -0.0 |
27/02/2024 |
11.90
|
15,400 | 12.60 | 12.60 | 11.60 | 0 | 0 | 0 |
26/02/2024 |
12.60
|
18,300 | 11.70 | 12.60 | 11.70 | 0 | 100 | -0.0 |
23/02/2024 |
11.70
|
23,100 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
22/02/2024 |
11.60
|
16,200 | 11.30 | 11.60 | 11.40 | 0 | 0 | 0 |
21/02/2024 |
11.30
|
100 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
20/02/2024 |
11.40
|
4,400 | 11.30 | 11.50 | 11.40 | 0 | 0 | 0 |
19/02/2024 |
11.30
|
25,000 | 11.30 | 11.60 | 11.30 | 0 | 0 | 0 |
16/02/2024 |
11.30
|
22,400 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
15/02/2024 |
11.30
|
2,100 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 |
07/02/2024 |
11.10
|
21,400 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
06/02/2024 |
11.20
|
20,900 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
05/02/2024 |
11.10
|
29,400 | 11.10 | 11.10 | 10.90 | 10,000 | 0 | 0.1 |
02/02/2024 |
11.10
|
800 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
01/02/2024 |
11.20
|
18,200 | 11.20 | 11.20 | 11 | 200 | 0 | 0.0 |
31/01/2024 |
11.20
|
72,400 | 11.30 | 11.50 | 11 | 0 | 0 | 0 |
30/01/2024 |
11.30
|
30,300 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 |
29/01/2024 |
11.20
|
71,200 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 |
26/01/2024 |
11.20
|
2,100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
25/01/2024 |
11.20
|
37,900 | 11 | 11.20 | 11 | 0 | 0 | 0 |
24/01/2024 |
11
|
24,000 | 11 | 11 | 11 | 0 | 0 | 0 |
23/01/2024 |
11
|
32,600 | 11.20 | 11.20 | 10.90 | 300 | 0 | 0.0 |
22/01/2024 |
11.20
|
26,100 | 11 | 11.20 | 11 | 100 | 0 | 0.0 |
19/01/2024 |
11
|
55,100 | 10.80 | 11.30 | 11 | 500 | 0 | 0.0 |
18/01/2024 |
10.80
|
6,500 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
17/01/2024 |
10.80
|
28,300 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
16/01/2024 |
10.80
|
2,900 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
15/01/2024 |
10.90
|
12,200 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
12/01/2024 |
10.90
|
23,300 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
11/01/2024 |
10.90
|
15,200 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
10/01/2024 |
10.90
|
10,700 | 11 | 11 | 10.70 | 0 | 0 | 0 |
09/01/2024 |
11
|
29,900 | 10.70 | 11 | 10.80 | 0 | 0 | 0 |
08/01/2024 |
10.70
|
34,400 | 11 | 11 | 10.70 | 0 | 0 | 0 |
05/01/2024 |
11
|
5,700 | 11 | 11 | 10.70 | 0 | 0 | 0 |
04/01/2024 |
11
|
19,700 | 11 | 11 | 10.70 | 0 | 0 | 0 |
03/01/2024 |
11
|
37,100 | 11 | 11 | 10.80 | 0 | 0 | 0 |
02/01/2024 |
11
|
37,200 | 11 | 11 | 10.90 | 0 | 0 | 0 |
29/12/2023 |
11
|
36,300 | 11 | 11.50 | 10.80 | 0 | 0 | 0 |
28/12/2023 |
11
|
8,100 | 10.60 | 11.40 | 10.90 | 0 | 0 | 0 |
27/12/2023 |
10.60
|
23,200 | 11 | 11.40 | 10.60 | 0 | 0 | 0 |
26/12/2023 |
11
|
26,300 | 11 | 11.10 | 10 | 0 | 0 | 0 |
25/12/2023 |
11
|
11,700 | 11 | 11 | 11 | 0 | 0 | 0 |
22/12/2023 |
11
|
15,300 | 11 | 11 | 11 | 0 | 0 | 0 |
21/12/2023 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
20/12/2023 |
11
|
5,500 | 11 | 11 | 11 | 0 | 0 | 0 |