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) |
-0.40 | -4.40% | 1,814,300 | 2,237 | 0.0 |
8.60
9.20
8.70
|
2 tháng
(2024-07-22) |
-0.90 | -9.38% | 4,151,300 | 2,337 | 0.0 |
8.50
9.70
8.70
|
3 tháng
(2024-06-20) |
-1.50 | -14.71% | 5,760,900 | 2,337 | 0.0 |
8.50
10.20
8.70
|
6 tháng
(2024-03-22) |
-2.40 | -21.62% | 16,662,886 | 2,737 | 0.0 |
8.50
11.10
8.70
|
12 tháng
(2023-09-25) |
-3.20 | -26.89% | 57,868,136 | -40,263 | -0.4 |
8.10
12.20
8.70
|
24 tháng
(2023-05-30) |
-4.90 | -36.03% | 95,964,033 | -12,763 | -0.0 |
8.10
16.50
8.70
|
36 tháng
(2023-05-30) |
-4.90 | -36.03% | 95,964,033 | -12,763 | -0.0 |
8.10
16.50
8.70
|
60 tháng
(2023-05-30) |
-4.90 | -36.03% | 95,964,033 | -12,763 | -0.0 |
8.10
16.50
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
9.50
|
84,109 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
23/04/2024 |
9.40
|
62,100 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
22/04/2024 |
9.60
|
90,801 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
19/04/2024 |
9.30
|
210,314 | 9.70 | 9.70 | 8.70 | 0 | 0 | 0 |
17/04/2024 |
9.70
|
132,768 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
16/04/2024 |
10
|
214,642 | 10.20 | 10.30 | 9.50 | 0 | 0 | 0 |
15/04/2024 |
10.20
|
317,908 | 10.60 | 10.70 | 9.70 | 0 | 0 | 0 |
12/04/2024 |
10.80
|
193,631 | 10.60 | 10.90 | 10.50 | 0 | 0 | 0 |
11/04/2024 |
10.60
|
169,301 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
10/04/2024 |
10.50
|
72,505 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
09/04/2024 |
10.60
|
136,918 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
08/04/2024 |
10.40
|
136,800 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
05/04/2024 |
10.30
|
199,900 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
04/04/2024 |
10.50
|
153,200 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
03/04/2024 |
10.70
|
180,410 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
02/04/2024 |
10.90
|
148,640 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
01/04/2024 |
10.90
|
256,908 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
29/03/2024 |
10.90
|
131,801 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
28/03/2024 |
11.10
|
191,347 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
27/03/2024 |
11
|
116,221 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
26/03/2024 |
11
|
165,720 | 11 | 11.10 | 10.70 | 100 | 0 | 0.0 |
25/03/2024 |
10.90
|
249,256 | 11 | 11.20 | 10.80 | 0 | 0 | 0 |
22/03/2024 |
11.10
|
209,592 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
21/03/2024 |
11
|
129,000 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
20/03/2024 |
10.90
|
291,601 | 10.70 | 11 | 9.30 | 0 | 0 | 0 |
19/03/2024 |
10.80
|
283,521 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |
18/03/2024 |
10.90
|
564,119 | 11.50 | 11.50 | 10.60 | 0 | 0 | 0 |
15/03/2024 |
11.50
|
334,648 | 11.50 | 11.60 | 11.10 | 0 | 0 | 0 |
14/03/2024 |
11.40
|
498,021 | 11.50 | 11.70 | 11.30 | 0 | 0 | 0 |
13/03/2024 |
11.40
|
507,500 | 11.10 | 11.50 | 10.70 | 0 | 0 | 0 |
12/03/2024 |
11
|
244,606 | 11 | 11.10 | 10.90 | 0 | 300 | -0.0 |
11/03/2024 |
11
|
374,977 | 11.30 | 11.50 | 10.90 | 0 | 0 | 0 |
08/03/2024 |
11.40
|
686,079 | 11.50 | 11.70 | 11.20 | 0 | 0 | 0 |
07/03/2024 |
11.50
|
889,398 | 11 | 11.50 | 10.90 | 0 | 0 | 0 |
06/03/2024 |
11.10
|
441,049 | 10.90 | 11.10 | 10.70 | 0 | 0 | 0 |
05/03/2024 |
11
|
473,659 | 11 | 11.20 | 10.50 | 0 | 0 | 0 |
04/03/2024 |
11.20
|
510,947 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
01/03/2024 |
11.30
|
922,855 | 10.90 | 11.40 | 10.80 | 0 | 0 | 0 |
29/02/2024 |
10.80
|
339,000 | 10.90 | 11.10 | 10.70 | 0 | 0 | 0 |
28/02/2024 |
10.90
|
526,008 | 11.10 | 11.20 | 10.80 | 300 | 0 | 0.0 |
27/02/2024 |
11
|
757,223 | 10.90 | 11.10 | 10.60 | 0 | 0 | 0 |
26/02/2024 |
10.90
|
536,629 | 10.40 | 10.90 | 10.30 | 0 | 0 | 0 |
23/02/2024 |
10.40
|
638,405 | 10.80 | 10.90 | 10.40 | 0 | 0 | 0 |
22/02/2024 |
10.80
|
963,048 | 10.30 | 11.10 | 10.30 | 0 | 0 | 0 |
21/02/2024 |
10.30
|
355,597 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
20/02/2024 |
10.30
|
272,507 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
19/02/2024 |
10.10
|
195,401 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
16/02/2024 |
10.10
|
131,500 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
15/02/2024 |
10.10
|
169,206 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
07/02/2024 |
10
|
67,600 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
06/02/2024 |
10
|
61,718 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
05/02/2024 |
9.90
|
149,300 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
02/02/2024 |
9.80
|
125,200 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
01/02/2024 |
10
|
51,000 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
31/01/2024 |
10
|
102,000 | 9.90 | 10.20 | 9.90 | 200 | 0 | 0.0 |
30/01/2024 |
10
|
96,100 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
29/01/2024 |
10
|
63,508 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
26/01/2024 |
10.10
|
31,400 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
25/01/2024 |
10
|
74,400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
24/01/2024 |
10.10
|
138,930 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
23/01/2024 |
10.20
|
150,520 | 10.20 | 10.20 | 10 | 100 | 0 | 0.0 |
22/01/2024 |
10.20
|
239,803 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
19/01/2024 |
10.10
|
179,200 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
18/01/2024 |
10.10
|
151,316 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
17/01/2024 |
10.20
|
216,070 | 10 | 10.30 | 10 | 0 | 0 | 0 |
16/01/2024 |
10.10
|
202,425 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
15/01/2024 |
10
|
451,562 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
12/01/2024 |
10.10
|
249,794 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
11/01/2024 |
10.30
|
199,563 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
10/01/2024 |
10.30
|
167,842 | 10.40 | 10.60 | 10.10 | 100 | 0 | 0.0 |
09/01/2024 |
10.40
|
181,670 | 10.50 | 10.50 | 10.30 | 100 | 0 | 0.0 |
08/01/2024 |
10.50
|
314,438 | 10.40 | 10.70 | 10.30 | 0 | 0 | 0 |
05/01/2024 |
10.30
|
132,502 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
04/01/2024 |
10.40
|
492,733 | 10.10 | 10.60 | 10.10 | 400 | 0 | 0.0 |
03/01/2024 |
10.10
|
193,829 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
02/01/2024 |
10.10
|
98,264 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
29/12/2023 |
10.20
|
150,843 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
28/12/2023 |
10.20
|
127,524 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
27/12/2023 |
10.20
|
162,324 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
26/12/2023 |
10.10
|
147,625 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
25/12/2023 |
10.10
|
89,477 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
22/12/2023 |
10
|
129,437 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
21/12/2023 |
10
|
111,401 | 10 | 10 | 9.70 | 0 | 0 | 0 |
20/12/2023 |
9.90
|
110,600 | 10 | 10 | 9.80 | 0 | 0 | 0 |
19/12/2023 |
9.90
|
226,718 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
18/12/2023 |
9.70
|
257,032 | 10 | 10 | 9.60 | 0 | 0 | 0 |
15/12/2023 |
10
|
272,845 | 10 | 10.20 | 10 | 0 | 0 | 0 |
14/12/2023 |
10.10
|
263,527 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
13/12/2023 |
10.30
|
300,552 | 10.50 | 10.70 | 10.20 | 0 | 0 | 0 |
12/12/2023 |
10.50
|
216,262 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
11/12/2023 |
10.60
|
403,584 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
08/12/2023 |
10.60
|
377,246 | 10.90 | 11 | 10.60 | 0 | 0 | 0 |
07/12/2023 |
10.80
|
1,731,111 | 10.60 | 11.20 | 10.40 | 0 | 0 | 0 |
06/12/2023 |
10.80
|
260,505 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
05/12/2023 |
10.70
|
1,432,922 | 9.90 | 11.10 | 9.90 | 0 | 0 | 0 |
04/12/2023 |
9.80
|
473,035 | 9.50 | 9.90 | 9.30 | 0 | 0 | 0 |
01/12/2023 |
9.30
|
131,601 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
30/11/2023 |
9.40
|
167,237 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
29/11/2023 |
9.50
|
91,280 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
28/11/2023 |
9.30
|
93,818 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |