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) |
-0.20 | -1.92% | 128,600 | 0 | 0 |
9.60
12
10.20
|
2 tháng
(2024-07-22) |
0.30 | 3.03% | 201,400 | 0 | 0 |
9.50
12
10.20
|
3 tháng
(2024-06-20) |
-0.40 | -3.77% | 323,300 | -17,700 | -0.2 |
9.50
12
10.20
|
6 tháng
(2024-03-22) |
1.20 | 13.33% | 1,494,200 | -17,700 | -0.2 |
8
12
10.20
|
12 tháng
(2023-09-25) |
3.70 | 56.92% | 6,691,200 | 0 | -0.1 |
6
12
10.20
|
24 tháng
(2022-09-29) |
1.50 | 17.24% | 10,132,403 | 0 | -0.1 |
5.70
12
10.20
|
36 tháng
(2021-10-04) |
-1.97 | -16.16% | 20,996,333 | 13,500 | 0.1 |
5.70
14.20
10.20
|
60 tháng
(2019-10-15) |
4.45 | 77.30% | 36,679,153 | 13,600 | -0.0 |
4.43
14.24
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
10.20
|
1,400 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
18/09/2024 |
10.20
|
600 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
17/09/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
16/09/2024 |
11.20
|
38,900 | 12.70 | 12.70 | 11.20 | 0 | 0 | 0 |
13/09/2024 |
11.30
|
9,300 | 11.30 | 11.50 | 10.70 | 0 | 0 | 0 |
12/09/2024 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
11/09/2024 |
11
|
21,800 | 10.30 | 11 | 9.70 | 0 | 0 | 0 |
10/09/2024 |
11
|
200 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
09/09/2024 |
10.50
|
4,900 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
06/09/2024 |
11
|
8,300 | 9.50 | 11 | 9.20 | 0 | 0 | 0 |
05/09/2024 |
11
|
4,900 | 10.90 | 11 | 9.40 | 0 | 0 | 0 |
04/09/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
30/08/2024 |
11
|
1,900 | 10.40 | 11 | 10.40 | 0 | 0 | 0 |
29/08/2024 |
10
|
2,000 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
28/08/2024 |
10.60
|
1,400 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
27/08/2024 |
9.60
|
2,600 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
26/08/2024 |
10.50
|
13,400 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
23/08/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
22/08/2024 |
10.50
|
10,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
21/08/2024 |
10.50
|
5,800 | 9.50 | 10.50 | 9.50 | 0 | 0 | 0 |
20/08/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
19/08/2024 |
10.40
|
2,400 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
16/08/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
15/08/2024 |
10.40
|
1,200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
14/08/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
13/08/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
12/08/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
09/08/2024 |
10.50
|
17,800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
08/08/2024 |
10.10
|
1,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
07/08/2024 |
10.50
|
400 | 10 | 10.50 | 10 | 0 | 0 | 0 |
06/08/2024 |
10.50
|
22,800 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
05/08/2024 |
10.50
|
1,200 | 9.50 | 10.50 | 9.50 | 0 | 0 | 0 |
02/08/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
01/08/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
31/07/2024 |
9.50
|
5,500 | 10.30 | 10.50 | 9.50 | 0 | 0 | 0 |
30/07/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
29/07/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
26/07/2024 |
10.50
|
5,400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
25/07/2024 |
10
|
9,900 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
24/07/2024 |
9.90
|
4,600 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
23/07/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
22/07/2024 |
9.90
|
3,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
19/07/2024 |
10.40
|
13,300 | 9.50 | 10.50 | 9.20 | 0 | 100 | -0.0 |
18/07/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
17/07/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
16/07/2024 |
10.50
|
7,000 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
15/07/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
12/07/2024 |
10.50
|
1,500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
11/07/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
10/07/2024 |
10.50
|
19,600 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
09/07/2024 |
11
|
100 | 11 | 11 | 11 | 100 | 0 | 0.0 |
08/07/2024 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 |
05/07/2024 |
10.50
|
9,100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
04/07/2024 |
10.50
|
35,800 | 10.50 | 10.60 | 10.50 | 0 | 17,700 | -0.2 |
03/07/2024 |
10.60
|
10,000 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
02/07/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
01/07/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
28/06/2024 |
10.50
|
11,000 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
27/06/2024 |
10.50
|
2,800 | 10 | 10.50 | 10 | 0 | 0 | 0 |
26/06/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
25/06/2024 |
10.80
|
2,300 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
24/06/2024 |
10.70
|
1,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
21/06/2024 |
10.60
|
800 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
20/06/2024 |
10.60
|
5,500 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
19/06/2024 |
10.50
|
307,900 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
18/06/2024 |
10.50
|
138,500 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
17/06/2024 |
9.90
|
5,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
14/06/2024 |
9.70
|
2,300 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
13/06/2024 |
10
|
900 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
12/06/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
11/06/2024 |
10.70
|
1,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
10/06/2024 |
11
|
11,700 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
07/06/2024 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 |
06/06/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
05/06/2024 |
10
|
800 | 10 | 10 | 10 | 0 | 0 | 0 |
04/06/2024 |
10.50
|
1,400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
03/06/2024 |
10.50
|
115,000 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
31/05/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
30/05/2024 |
9.30
|
2,200 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
29/05/2024 |
9.20
|
500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
28/05/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
27/05/2024 |
10.20
|
600 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
24/05/2024 |
10.30
|
5,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
23/05/2024 |
10.30
|
78,500 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
22/05/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
21/05/2024 |
9
|
600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
20/05/2024 |
9.70
|
27,400 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 |
17/05/2024 |
8.60
|
4,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
16/05/2024 |
8
|
26,200 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
15/05/2024 |
9.10
|
9,400 | 9 | 10.20 | 8.50 | 0 | 0 | 0 |
14/05/2024 |
10.40
|
3,000 | 10 | 10.40 | 8.90 | 0 | 0 | 0 |
13/05/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
10/05/2024 |
10.50
|
59,200 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
09/05/2024 |
10.30
|
25,300 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 |
08/05/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
07/05/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
06/05/2024 |
9.60
|
3,900 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
03/05/2024 |
10.20
|
27,400 | 10 | 10.20 | 10 | 0 | 0 | 0 |
02/05/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
26/04/2024 |
10
|
21,800 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |