Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.40 | -12.50% | 648,000 | 57,500 | 0.6 |
9.60
11.20
9.60
|
2 tháng
(2024-07-22) |
-2 | -16.95% | 999,500 | 63,100 | 0.7 |
9.60
12
9.60
|
3 tháng
(2024-06-20) |
-2.80 | -22.22% | 2,194,800 | 67,100 | 0.7 |
9.60
12.70
9.60
|
6 tháng
(2024-03-22) |
-1.20 | -10.91% | 4,489,600 | 134,300 | 1.3 |
9.60
12.70
9.60
|
12 tháng
(2023-09-25) |
-2.50 | -20.33% | 5,626,200 | 136,300 | 1.4 |
9.60
13.70
9.60
|
24 tháng
(2022-09-29) |
-5.10 | -34.23% | 7,049,823 | 147,403 | 1.5 |
9.60
16.40
9.60
|
36 tháng
(2021-10-04) |
-4.66 | -32.25% | 9,826,702 | 153,003 | 1.5 |
9.60
20.72
9.60
|
60 tháng
(2019-10-15) |
5.04 | 105.99% | 12,314,659 | 169,003 | 1.4 |
4.76
20.72
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
9.40
|
74,400 | 9.50 | 9.50 | 9.30 | 0 | 1,500 | 0 |
18/09/2024 |
9.60
|
50,500 | 9.40 | 9.90 | 8.70 | 0 | 0 | 0 |
17/09/2024 |
9.80
|
22,100 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
16/09/2024 |
9.80
|
34,400 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
13/09/2024 |
10
|
8,900 | 10 | 10 | 10 | 500 | 0 | 0.0 |
12/09/2024 |
10
|
50,400 | 10.20 | 10.20 | 9.90 | 20,000 | 0 | 0.2 |
11/09/2024 |
10.20
|
34,200 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
10/09/2024 |
10.30
|
34,300 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
09/09/2024 |
10.50
|
23,000 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
06/09/2024 |
10.60
|
48,700 | 10.30 | 10.60 | 10.30 | 7,000 | 0 | 0.1 |
05/09/2024 |
10.50
|
60,100 | 10.60 | 10.60 | 9 | 4,000 | 0 | 0.0 |
04/09/2024 |
10.60
|
62,600 | 10.80 | 10.80 | 10.30 | 26,000 | 0 | 0.3 |
30/08/2024 |
10.80
|
6,000 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
29/08/2024 |
10.70
|
21,300 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
28/08/2024 |
10.50
|
111,200 | 10.90 | 10.90 | 9.30 | 0 | 0 | 0 |
27/08/2024 |
11
|
3,500 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
26/08/2024 |
11
|
2,600 | 11 | 11 | 10.90 | 0 | 0 | 0 |
23/08/2024 |
11
|
28,000 | 11 | 11 | 11 | 0 | 0 | 0 |
22/08/2024 |
11
|
31,600 | 11 | 11 | 10.90 | 0 | 0 | 0 |
21/08/2024 |
11.10
|
16,900 | 11 | 11.10 | 11 | 0 | 0 | 0 |
20/08/2024 |
11.20
|
23,200 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
19/08/2024 |
11.20
|
25,000 | 11 | 11.20 | 10.80 | 0 | 0 | 0 |
16/08/2024 |
11.20
|
34,100 | 10.80 | 11.20 | 10.70 | 0 | 0 | 0 |
15/08/2024 |
10.90
|
27,600 | 11 | 11 | 10.80 | 0 | 0 | 0 |
14/08/2024 |
11.10
|
20,600 | 11 | 11.20 | 10.90 | 0 | 5,000 | -0.1 |
13/08/2024 |
11.10
|
7,600 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
12/08/2024 |
11.30
|
12,100 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 |
09/08/2024 |
11.30
|
6,400 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 |
08/08/2024 |
11.20
|
1,100 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
07/08/2024 |
11.30
|
7,800 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
06/08/2024 |
11.30
|
16,700 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
05/08/2024 |
11.20
|
14,800 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
02/08/2024 |
11.50
|
18,400 | 11.30 | 11.50 | 11.10 | 0 | 0 | 0 |
01/08/2024 |
11.40
|
26,600 | 11.70 | 11.70 | 11 | 0 | 0 | 0 |
31/07/2024 |
11.80
|
23,100 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
30/07/2024 |
11.80
|
4,500 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
29/07/2024 |
11.80
|
5,000 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
26/07/2024 |
12
|
7,600 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
25/07/2024 |
11.80
|
13,300 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
24/07/2024 |
11.80
|
43,100 | 11.60 | 11.80 | 11.60 | 10,600 | 0 | 0.1 |
23/07/2024 |
11.60
|
33,900 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
22/07/2024 |
11.80
|
27,200 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
19/07/2024 |
11.70
|
23,700 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
18/07/2024 |
11.80
|
82,800 | 11.50 | 11.80 | 11.50 | 1,000 | 0 | 0.0 |
17/07/2024 |
11.80
|
58,300 | 12 | 12 | 11.50 | 0 | 0 | 0 |
16/07/2024 |
12.10
|
23,900 | 12 | 12.10 | 12 | 0 | 0 | 0 |
15/07/2024 |
12
|
16,500 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
12/07/2024 |
12.10
|
33,000 | 12 | 12.20 | 12 | 0 | 0 | 0 |
11/07/2024 |
12.10
|
25,500 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
10/07/2024 |
12.20
|
49,800 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
09/07/2024 |
12.40
|
74,900 | 12 | 12.40 | 11.90 | 0 | 0 | 0 |
08/07/2024 |
12
|
39,300 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
05/07/2024 |
12.20
|
20,800 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
04/07/2024 |
12.30
|
20,400 | 12 | 12.50 | 12 | 0 | 0 | 0 |
03/07/2024 |
12.10
|
13,000 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
02/07/2024 |
12.20
|
27,900 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
01/07/2024 |
12.30
|
49,300 | 12.20 | 12.30 | 11.90 | 0 | 0 | 0 |
28/06/2024 |
12.30
|
46,600 | 12.50 | 12.70 | 12.20 | 0 | 0 | 0 |
27/06/2024 |
12.70
|
83,600 | 12.90 | 13 | 12.50 | 0 | 0 | 0 |
26/06/2024 |
12.70
|
40,200 | 12.40 | 12.80 | 12.10 | 0 | 0 | 0 |
25/06/2024 |
12.70
|
43,800 | 12.80 | 12.90 | 12.40 | 0 | 0 | 0 |
24/06/2024 |
12.70
|
177,000 | 13 | 13.40 | 12.40 | 0 | 0 | 0 |
21/06/2024 |
12.70
|
70,100 | 12.30 | 13.20 | 12.30 | 0 | 0 | 0 |
20/06/2024 |
12.60
|
174,900 | 12 | 12.60 | 11.90 | 3,000 | 0 | 0.0 |
19/06/2024 |
12
|
57,100 | 12 | 12.20 | 11.70 | 0 | 0 | 0 |
18/06/2024 |
12.10
|
16,700 | 11.90 | 12.30 | 11.90 | 200 | 0 | 0.0 |
17/06/2024 |
12.30
|
56,200 | 11.90 | 12.30 | 11.70 | 0 | 0 | 0 |
14/06/2024 |
12.20
|
91,400 | 12.80 | 12.80 | 11.50 | 0 | 0 | 0 |
13/06/2024 |
12.60
|
139,900 | 12.90 | 13.50 | 12.10 | 7,000 | 0 | 0.1 |
12/06/2024 |
12.70
|
167,800 | 11.70 | 13.20 | 11.70 | 0 | 0 | 0 |
11/06/2024 |
11.70
|
118,400 | 11.50 | 11.70 | 11.50 | 9,300 | 0 | 0 |
10/06/2024 |
11.50
|
101,800 | 11.30 | 11.50 | 11.30 | 3,000 | 0 | 0.0 |
07/06/2024 |
11.30
|
99,000 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
06/06/2024 |
11.20
|
93,400 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
05/06/2024 |
11.20
|
152,100 | 11 | 11.40 | 11 | 3,600 | 0 | 0.0 |
04/06/2024 |
11
|
57,100 | 11 | 11 | 10.90 | 0 | 0 | 0 |
03/06/2024 |
11
|
38,600 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
31/05/2024 |
11.10
|
77,400 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
30/05/2024 |
11.20
|
30,900 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
29/05/2024 |
11.50
|
60,800 | 11.80 | 11.80 | 11.20 | 100 | 0 | 0.0 |
28/05/2024 |
11.80
|
89,800 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
27/05/2024 |
11.80
|
107,900 | 11 | 12 | 11 | 100 | 0 | 0.0 |
24/05/2024 |
11.10
|
157,700 | 10.80 | 11.30 | 10.80 | 14,000 | 0 | 0.2 |
23/05/2024 |
10.90
|
11,400 | 11 | 11 | 10.80 | 0 | 0 | 0 |
22/05/2024 |
11
|
17,800 | 10.90 | 11 | 10.90 | 1,200 | 0 | 0.0 |
21/05/2024 |
11
|
30,900 | 11 | 11 | 10.90 | 0 | 0 | 0 |
20/05/2024 |
11
|
33,800 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
17/05/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
16/05/2024 |
11
|
700 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
15/05/2024 |
11
|
17,100 | 10.30 | 11 | 10.30 | 0 | 0 | 0 |
14/05/2024 |
11
|
17,800 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
13/05/2024 |
11
|
10,700 | 11 | 11 | 10.70 | 200 | 0 | 0.0 |
10/05/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
09/05/2024 |
11
|
1,400 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
08/05/2024 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
07/05/2024 |
11.20
|
1,600 | 11 | 11.20 | 11 | 0 | 0 | 0 |
06/05/2024 |
11.40
|
5,900 | 10.70 | 11.40 | 10.60 | 0 | 0 | 0 |
03/05/2024 |
11.70
|
16,000 | 10.50 | 11.70 | 10.40 | 0 | 0 | 0 |
02/05/2024 |
10.50
|
6,400 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
26/04/2024 |
10.50
|
24,200 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |