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) |
-0.30 | -2.83% | 1,307,300 | -195,800 | -2.0 |
10
10.80
10.30
|
2 tháng
(2024-07-22) |
-0.50 | -4.63% | 2,908,200 | 185,900 | 2.0 |
9.90
10.80
10.30
|
3 tháng
(2024-06-20) |
-1.80 | -14.88% | 6,215,200 | 266,200 | 2.9 |
9.90
12.10
10.30
|
6 tháng
(2024-03-22) |
-2.70 | -20.77% | 23,726,000 | -1,043,900 | -15.1 |
9.90
13.70
10.30
|
12 tháng
(2023-09-25) |
-0.40 | -3.74% | 39,142,100 | -1,076,200 | -15.8 |
7.80
14.30
10.30
|
24 tháng
(2022-09-29) |
3.20 | 45.07% | 69,476,666 | -2,486,261 | -33.3 |
3.90
14.30
10.30
|
36 tháng
(2021-10-04) |
-1.10 | -9.65% | 104,336,562 | -4,154,761 | -68.4 |
3.90
22
10.30
|
60 tháng
(2019-10-15) |
-0.50 | -4.63% | 129,002,263 | -5,984,822 | -86.1 |
3.90
22
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
10.30
|
83,400 | 10.40 | 10.40 | 10 | 0 | 3,200 | -0.0 |
18/09/2024 |
10.30
|
99,500 | 10.20 | 10.40 | 10 | 500 | 74,500 | -0.7 |
17/09/2024 |
10.20
|
19,800 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
16/09/2024 |
10
|
6,500 | 10.20 | 10.20 | 10 | 2,000 | 1,000 | 0.0 |
13/09/2024 |
10.20
|
2,400 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
12/09/2024 |
10.10
|
22,900 | 10.10 | 10.10 | 10 | 11,700 | 10,000 | 0.0 |
11/09/2024 |
10
|
40,700 | 10.10 | 10.10 | 9.90 | 27,900 | 15,000 | 0.1 |
10/09/2024 |
10.10
|
49,600 | 10.20 | 10.20 | 10 | 12,500 | 0 | 0.1 |
09/09/2024 |
10.20
|
35,400 | 10.30 | 10.30 | 10.10 | 1,000 | 7,300 | -0.1 |
06/09/2024 |
10.20
|
24,600 | 10.30 | 10.30 | 10.10 | 1,500 | 0 | 0.0 |
05/09/2024 |
10.40
|
250,300 | 10.50 | 10.50 | 10.30 | 0 | 204,800 | -2.1 |
04/09/2024 |
10.30
|
35,700 | 10.40 | 10.40 | 10.20 | 2,000 | 0 | 0.0 |
30/08/2024 |
10.40
|
123,400 | 10.40 | 10.40 | 10.30 | 1,000 | 20,000 | -0.2 |
29/08/2024 |
10.30
|
100,400 | 10.50 | 10.50 | 10.20 | 26,300 | 100 | 0.3 |
28/08/2024 |
10.60
|
30,400 | 10.60 | 10.60 | 10.40 | 500 | 900 | -0.0 |
27/08/2024 |
10.50
|
28,500 | 10.40 | 10.50 | 10.40 | 0 | 1,100 | -0.0 |
26/08/2024 |
10.50
|
101,700 | 10.70 | 10.70 | 10.50 | 100 | 500 | -0.0 |
23/08/2024 |
10.70
|
43,000 | 10.60 | 10.70 | 10.60 | 10,900 | 0 | 0.1 |
22/08/2024 |
10.80
|
32,600 | 10.60 | 10.80 | 10.60 | 10,000 | 1,400 | 0.1 |
21/08/2024 |
10.70
|
96,300 | 10.50 | 10.80 | 10.50 | 20,000 | 4,700 | 0.2 |
20/08/2024 |
10.60
|
114,700 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
19/08/2024 |
10.60
|
48,900 | 10.60 | 10.60 | 10.50 | 17,600 | 0 | 0.2 |
16/08/2024 |
10.50
|
154,700 | 10.10 | 10.70 | 9.90 | 6,100 | 500 | 0.1 |
15/08/2024 |
10.30
|
22,400 | 10.10 | 10.30 | 10.10 | 5,000 | 1,700 | 0.0 |
14/08/2024 |
10.30
|
16,100 | 10.30 | 10.30 | 10.20 | 12,000 | 1,300 | 0.1 |
13/08/2024 |
10.40
|
600 | 10.30 | 10.40 | 10.20 | 100 | 200 | -0.0 |
12/08/2024 |
10.40
|
22,400 | 10.20 | 10.40 | 10.20 | 100 | 1,000 | -0.0 |
09/08/2024 |
10.20
|
68,700 | 10.20 | 10.50 | 10.20 | 33,900 | 800 | 0.3 |
08/08/2024 |
10.10
|
23,400 | 10.10 | 10.20 | 10 | 800 | 8,000 | -0.1 |
07/08/2024 |
10.40
|
37,900 | 10 | 10.40 | 10 | 1,000 | 1,500 | -0.0 |
06/08/2024 |
10.20
|
68,600 | 9.90 | 10.20 | 9.10 | 11,400 | 2,000 | 0.1 |
05/08/2024 |
9.90
|
222,900 | 10.50 | 10.50 | 9.90 | 135,800 | 1,300 | 1.4 |
02/08/2024 |
10.80
|
97,300 | 10.70 | 11.10 | 10.20 | 36,200 | 28,600 | 0.1 |
01/08/2024 |
10.40
|
115,700 | 10.70 | 11.30 | 10.30 | 58,000 | 6,500 | 0.5 |
31/07/2024 |
10.60
|
73,200 | 10.50 | 10.70 | 10.50 | 21,800 | 0 | 0.2 |
30/07/2024 |
10.60
|
75,000 | 10.60 | 10.70 | 10.50 | 9,100 | 1,700 | 0.1 |
29/07/2024 |
10.70
|
35,700 | 10.80 | 10.90 | 10.70 | 15,100 | 3,500 | 0.1 |
26/07/2024 |
10.80
|
30,700 | 10.70 | 10.80 | 10.70 | 14,400 | 4,300 | 0.1 |
25/07/2024 |
10.70
|
57,500 | 10.70 | 10.70 | 10.60 | 13,500 | 5,600 | 0.1 |
24/07/2024 |
10.80
|
65,600 | 10.70 | 10.80 | 10.60 | 31,600 | 1,800 | 0.3 |
23/07/2024 |
10.60
|
191,900 | 11.10 | 11.20 | 10.60 | 97,700 | 0 | 1.1 |
22/07/2024 |
10.80
|
220,600 | 11.20 | 11.20 | 10.70 | 13,700 | 65,300 | -0.6 |
19/07/2024 |
11.30
|
194,300 | 11.20 | 11.30 | 11.10 | 11,100 | 16,000 | -0.1 |
18/07/2024 |
11.20
|
444,600 | 11.20 | 11.30 | 11 | 20,400 | 1,000 | 0.2 |
17/07/2024 |
11.20
|
324,500 | 11.70 | 11.70 | 11.10 | 55,800 | 0 | 0.6 |
16/07/2024 |
11.70
|
92,000 | 11.50 | 11.70 | 11.40 | 9,900 | 25,700 | -0.2 |
15/07/2024 |
11.50
|
46,900 | 11.60 | 11.70 | 11.50 | 5,800 | 0 | 0.1 |
12/07/2024 |
11.60
|
40,800 | 11.70 | 11.70 | 11.50 | 700 | 4,400 | -0.0 |
11/07/2024 |
11.70
|
102,100 | 11.50 | 11.70 | 11.50 | 0 | 2,000 | -0.0 |
10/07/2024 |
11.60
|
51,200 | 11.60 | 11.80 | 11.50 | 0 | 4,400 | -0.1 |
09/07/2024 |
11.60
|
81,200 | 11.50 | 11.80 | 11.40 | 2,000 | 6,700 | -0.1 |
08/07/2024 |
11.60
|
101,600 | 11.70 | 11.80 | 11.50 | 3,000 | 21,100 | -0.2 |
05/07/2024 |
11.70
|
20,000 | 11.60 | 11.80 | 11.60 | 2,000 | 0 | 0.0 |
04/07/2024 |
11.80
|
82,400 | 12 | 12 | 11.60 | 25,700 | 2,900 | 0.3 |
03/07/2024 |
11.80
|
38,100 | 12 | 12 | 11.70 | 3,000 | 5,700 | -0.0 |
02/07/2024 |
12
|
282,600 | 11.40 | 12.30 | 11.40 | 0 | 17,600 | -0.2 |
01/07/2024 |
11.40
|
46,100 | 11.40 | 11.50 | 11.20 | 500 | 100 | 0.0 |
28/06/2024 |
11.30
|
136,900 | 11.70 | 11.70 | 11.30 | 10,000 | 3,400 | 0.1 |
27/06/2024 |
11.70
|
62,000 | 11.60 | 11.70 | 11.40 | 3,400 | 1,000 | 0.0 |
26/06/2024 |
11.60
|
157,600 | 11.80 | 11.80 | 11.50 | 500 | 6,000 | -0.1 |
25/06/2024 |
11.80
|
107,900 | 11.60 | 11.80 | 11.50 | 2,500 | 9,100 | -0.1 |
24/06/2024 |
11.80
|
270,600 | 12.10 | 12.40 | 11.50 | 3,700 | 43,400 | -0.5 |
21/06/2024 |
12
|
441,900 | 12.20 | 12.20 | 11.80 | 59,900 | 7,500 | 0.6 |
20/06/2024 |
12.10
|
181,700 | 12 | 12.30 | 11.80 | 38,400 | 0 | 0.5 |
19/06/2024 |
12.10
|
97,500 | 12.30 | 12.30 | 12 | 2,200 | 3,600 | -0.0 |
18/06/2024 |
12.30
|
161,600 | 12.40 | 12.60 | 12.20 | 24,000 | 4,900 | 0.2 |
17/06/2024 |
12.40
|
202,500 | 12.60 | 12.60 | 12.20 | 3,000 | 6,900 | -0.0 |
14/06/2024 |
12.60
|
172,800 | 12.70 | 13.10 | 12.60 | 7,000 | 17,000 | -0.1 |
13/06/2024 |
12.80
|
182,500 | 13 | 13.10 | 12.70 | 6,500 | 21,100 | -0.2 |
12/06/2024 |
13
|
405,700 | 12.90 | 13.20 | 12.70 | 3,200 | 47,100 | -0.6 |
11/06/2024 |
12.80
|
257,300 | 13 | 13 | 12.60 | 6,200 | 16,600 | -0.1 |
10/06/2024 |
13
|
313,100 | 13 | 13.30 | 12.90 | 1,500 | 34,800 | -0.4 |
07/06/2024 |
13
|
171,100 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 |
06/06/2024 |
13.10
|
302,800 | 13.20 | 13.20 | 13 | 3,900 | 0 | 0.1 |
05/06/2024 |
13.40
|
632,300 | 13.80 | 14 | 13.10 | 2,500 | 15,000 | -0.2 |
04/06/2024 |
13.70
|
1,758,300 | 12.60 | 13.70 | 12.60 | 8,400 | 382,200 | -5.1 |
03/06/2024 |
12.50
|
608,800 | 11 | 12.50 | 11 | 5,600 | 19,600 | -0.2 |
31/05/2024 |
11.40
|
133,900 | 11.40 | 11.50 | 11.30 | 0 | 3,800 | -0.0 |
30/05/2024 |
11.40
|
235,700 | 11.50 | 11.60 | 11.10 | 11,400 | 0 | 0.1 |
29/05/2024 |
11.60
|
119,700 | 11.80 | 11.80 | 11.40 | 0 | 1,400 | -0.0 |
28/05/2024 |
11.80
|
165,300 | 11.80 | 11.80 | 11.60 | 0 | 5,800 | -0.1 |
27/05/2024 |
11.70
|
74,300 | 11.60 | 11.70 | 11.50 | 0 | 12,000 | -0.1 |
24/05/2024 |
11.60
|
389,300 | 11.90 | 11.90 | 11.30 | 1,000 | 25,800 | -0.3 |
23/05/2024 |
12
|
96,400 | 11.90 | 12 | 11.70 | 1,000 | 300 | 0.0 |
22/05/2024 |
12
|
368,800 | 11.80 | 12.20 | 11.70 | 6,100 | 35,200 | -0.4 |
21/05/2024 |
11.90
|
258,500 | 11.90 | 12 | 11.70 | 2,300 | 0 | 0.0 |
20/05/2024 |
12
|
110,000 | 12.10 | 12.30 | 11.90 | 0 | 3,300 | -0.0 |
17/05/2024 |
12
|
181,600 | 11.90 | 12.20 | 11.80 | 0 | 1,000 | -0.0 |
16/05/2024 |
11.90
|
198,300 | 11.90 | 12.30 | 11.80 | 0 | 6,300 | -0.1 |
15/05/2024 |
11.80
|
276,000 | 11.70 | 12 | 11.50 | 8,000 | 700 | 0.1 |
14/05/2024 |
11.70
|
136,000 | 11.60 | 11.70 | 11.50 | 6,300 | 0 | 0.1 |
13/05/2024 |
11.70
|
130,600 | 11.70 | 12 | 11.60 | 1,000 | 5,700 | -0.1 |
10/05/2024 |
11.70
|
121,100 | 11.90 | 11.90 | 11.60 | 0 | 4,600 | -0.1 |
09/05/2024 |
11.80
|
108,400 | 11.90 | 12 | 11.80 | 1,200 | 200 | 0.0 |
08/05/2024 |
11.90
|
375,400 | 11.60 | 12.10 | 11.40 | 14,300 | 800 | 0.2 |
07/05/2024 |
11.60
|
153,000 | 11.60 | 11.60 | 11.30 | 200 | 2,000 | -0.0 |
06/05/2024 |
11.60
|
201,500 | 11.20 | 11.70 | 11.20 | 17,000 | 500 | 0 |
03/05/2024 |
11.20
|
163,100 | 11.40 | 11.60 | 11.20 | 23,400 | 0 | 0.3 |
02/05/2024 |
11.50
|
110,100 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 |
26/04/2024 |
11.30
|
149,400 | 11.30 | 11.60 | 11 | 9,400 | 2,300 | 0.1 |