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) |
1.20 | 11.11% | 230,700 | 0 | 0 |
10.40
12
12
|
2 tháng
(2024-07-22) |
0.80 | 7.14% | 333,100 | 0 | 0 |
10.20
12
12
|
3 tháng
(2024-06-20) |
0.30 | 2.56% | 999,700 | 0 | 0 |
10.20
13.20
12
|
6 tháng
(2024-03-22) |
2 | 20% | 1,465,100 | 0 | 0 |
8.70
13.20
12
|
12 tháng
(2023-09-25) |
0.71 | 6.33% | 2,680,800 | 0 | 0 |
8.68
13.20
12
|
24 tháng
(2022-09-29) |
3.77 | 45.78% | 7,192,307 | -2,100 | -0.0 |
6.40
19.29
12
|
36 tháng
(2021-10-04) |
-0.45 | -3.62% | 12,054,435 | 1,800 | 0.0 |
6.40
19.29
12
|
60 tháng
(2019-10-15) |
4.74 | 65.37% | 20,411,597 | 4,194 | 0.9 |
5.40
24.46
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
11.60
|
700 | 10.80 | 11.60 | 10.70 | 0 | 0 | 0 |
18/09/2024 |
12
|
7,800 | 10.80 | 12.20 | 10.80 | 0 | 0 | 0 |
17/09/2024 |
10.80
|
1,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
16/09/2024 |
10.80
|
1,000 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
13/09/2024 |
10.80
|
1,800 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
12/09/2024 |
10.80
|
200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
11/09/2024 |
10.90
|
1,400 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
10/09/2024 |
10.90
|
1,200 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
09/09/2024 |
10.80
|
2,000 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
06/09/2024 |
10.70
|
500 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
05/09/2024 |
10.80
|
8,800 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 |
04/09/2024 |
10.90
|
3,100 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
30/08/2024 |
11.10
|
11,000 | 10.80 | 11.10 | 10.60 | 0 | 0 | 0 |
29/08/2024 |
11.10
|
2,000 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
28/08/2024 |
10.70
|
1,500 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
27/08/2024 |
11
|
49,900 | 10.80 | 11 | 10.40 | 0 | 0 | 0 |
26/08/2024 |
10.40
|
15,800 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
23/08/2024 |
10.60
|
4,200 | 10.40 | 10.60 | 10.10 | 0 | 0 | 0 |
22/08/2024 |
10.70
|
6,000 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
21/08/2024 |
10.70
|
6,300 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
20/08/2024 |
10.80
|
104,100 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
19/08/2024 |
10.80
|
600 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
16/08/2024 |
11
|
15,300 | 10.30 | 11.20 | 10.30 | 0 | 0 | 0 |
15/08/2024 |
10.30
|
400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
14/08/2024 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
13/08/2024 |
10.20
|
16,600 | 9.60 | 10.30 | 9.60 | 0 | 0 | 0 |
12/08/2024 |
10.30
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
09/08/2024 |
10.40
|
16,300 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
08/08/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
07/08/2024 |
10.20
|
3,900 | 9.60 | 10.20 | 9.50 | 0 | 0 | 0 |
06/08/2024 |
10.40
|
300 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
05/08/2024 |
10.20
|
7,900 | 10.80 | 10.80 | 10.20 | 0 | 0 | 0 |
02/08/2024 |
10.90
|
13,100 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
01/08/2024 |
10.70
|
10,300 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
31/07/2024 |
11
|
9,400 | 10.60 | 11 | 10.40 | 0 | 0 | 0 |
30/07/2024 |
10.50
|
200 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
29/07/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
26/07/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
25/07/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
24/07/2024 |
10.90
|
4,200 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
23/07/2024 |
10.70
|
1,200 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
22/07/2024 |
11.20
|
2,300 | 10.70 | 11.30 | 10.70 | 0 | 0 | 0 |
19/07/2024 |
11.30
|
8,200 | 10.70 | 11.30 | 10.50 | 0 | 0 | 0 |
18/07/2024 |
11.30
|
36,300 | 10.60 | 11.60 | 10.20 | 0 | 0 | 0 |
17/07/2024 |
11
|
6,100 | 10.20 | 11.10 | 10.20 | 0 | 0 | 0 |
16/07/2024 |
10.80
|
7,200 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
15/07/2024 |
11.30
|
6,400 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
12/07/2024 |
11.80
|
14,500 | 11.20 | 11.80 | 11.10 | 0 | 0 | 0 |
11/07/2024 |
11.50
|
5,000 | 11.10 | 11.50 | 10.80 | 0 | 0 | 0 |
10/07/2024 |
11.10
|
7,800 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
09/07/2024 |
11.30
|
35,300 | 10.20 | 11.30 | 10.20 | 0 | 0 | 0 |
08/07/2024 |
10.20
|
35,500 | 11.20 | 11.20 | 10.20 | 0 | 0 | 0 |
05/07/2024 |
11.30
|
35,300 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
04/07/2024 |
11.90
|
14,000 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
03/07/2024 |
11.90
|
4,500 | 11.60 | 11.90 | 11.50 | 0 | 0 | 0 |
02/07/2024 |
11.90
|
31,200 | 10.80 | 11.90 | 10.60 | 0 | 0 | 0 |
01/07/2024 |
11.20
|
5,900 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 |
28/06/2024 |
11.50
|
19,600 | 11.30 | 11.90 | 11.20 | 0 | 0 | 0 |
27/06/2024 |
11.30
|
9,900 | 11.70 | 12.80 | 11.20 | 0 | 0 | 0 |
26/06/2024 |
12.30
|
16,500 | 12 | 12.30 | 11.40 | 0 | 0 | 0 |
25/06/2024 |
11.90
|
46,400 | 12.60 | 12.70 | 11.90 | 0 | 0 | 0 |
24/06/2024 |
12.80
|
143,600 | 13.50 | 15 | 12 | 0 | 0 | 0 |
21/06/2024 |
13.20
|
108,700 | 12.40 | 13.20 | 12.20 | 0 | 0 | 0 |
20/06/2024 |
11.70
|
68,700 | 10.60 | 11.70 | 10.60 | 0 | 0 | 0 |
19/06/2024 |
10.50
|
4,800 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
18/06/2024 |
10.10
|
1,200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
17/06/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
14/06/2024 |
10
|
14,400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
13/06/2024 |
10
|
14,600 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
12/06/2024 |
10.30
|
8,500 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
11/06/2024 |
10
|
1,500 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
10/06/2024 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
07/06/2024 |
10
|
8,200 | 10 | 10 | 10 | 0 | 0 | 0 |
06/06/2024 |
10.10
|
1,600 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
05/06/2024 |
10.20
|
5,900 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
04/06/2024 |
10
|
14,000 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
03/06/2024 |
10.20
|
13,800 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
31/05/2024 |
10.20
|
15,300 | 11.10 | 11.10 | 10.10 | 0 | 0 | 0 |
30/05/2024 |
11
|
5,500 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
29/05/2024 |
10.70
|
55,500 | 10 | 11.20 | 9.80 | 0 | 0 | 0 |
28/05/2024 |
9.80
|
23,100 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
27/05/2024 |
9.70
|
3,100 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
24/05/2024 |
9.70
|
25,300 | 9.60 | 10.10 | 9.50 | 0 | 0 | 0 |
23/05/2024 |
9.50
|
5,700 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
22/05/2024 |
9.60
|
9,400 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
21/05/2024 |
9
|
9,900 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
20/05/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
17/05/2024 |
9.20
|
9,900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
16/05/2024 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
15/05/2024 |
9.20
|
12,400 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
14/05/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
13/05/2024 |
9.10
|
1,500 | 9 | 9.10 | 9 | 0 | 0 | 0 |
10/05/2024 |
9
|
8,500 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
09/05/2024 |
9.10
|
1,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
08/05/2024 |
9
|
3,100 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
07/05/2024 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 200 | -0.0 |
06/05/2024 |
9.30
|
10,300 | 9 | 9.30 | 9 | 0 | 0 | 0 |
03/05/2024 |
9
|
2,000 | 9 | 9.20 | 9 | 0 | 0 | 0 |
02/05/2024 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
26/04/2024 |
9.20
|
14,400 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |