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) |
24/04/2024 |
10.50
|
30,300 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
23/04/2024 |
10.30
|
5,600 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
22/04/2024 |
10.30
|
21,800 | 10 | 10.30 | 9.70 | 400 | 0 | 0.0 |
19/04/2024 |
10.40
|
15,800 | 10.20 | 10.40 | 9.50 | 0 | 0 | 0 |
17/04/2024 |
10.60
|
4,800 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
16/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
15/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
12/04/2024 |
10.70
|
13,600 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
11/04/2024 |
10.80
|
5,000 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
10/04/2024 |
11
|
18,500 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 |
09/04/2024 |
10.80
|
75,300 | 10.70 | 10.80 | 10.50 | 15,000 | 0 | 0.2 |
08/04/2024 |
10.80
|
1,200 | 10.80 | 10.80 | 10.80 | 1,200 | 0 | 0.0 |
05/04/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
04/04/2024 |
10.90
|
2,100 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
03/04/2024 |
10.90
|
700 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
02/04/2024 |
10.90
|
50,100 | 10.90 | 11 | 10.70 | 10,000 | 0 | 0.1 |
01/04/2024 |
11
|
1,600 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
29/03/2024 |
11
|
65,100 | 10.90 | 11.10 | 10.70 | 0 | 0 | 0 |
28/03/2024 |
10.90
|
6,900 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
27/03/2024 |
11
|
1,700 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
26/03/2024 |
11
|
16,400 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
25/03/2024 |
11.10
|
20,000 | 11 | 11.30 | 10.40 | 1,900 | 0 | 0.0 |
22/03/2024 |
11
|
10,000 | 11 | 11 | 10.80 | 0 | 0 | 0 |
21/03/2024 |
11
|
2,800 | 10.90 | 11 | 10.70 | 0 | 700 | -0.0 |
20/03/2024 |
10.90
|
1,200 | 10.90 | 10.90 | 10.80 | 1,000 | 0 | 0.0 |
19/03/2024 |
10.90
|
9,100 | 10.90 | 11.10 | 10.70 | 1,000 | 0 | 0.0 |
18/03/2024 |
10.90
|
300 | 11 | 11 | 10.80 | 0 | 300 | -0.0 |
15/03/2024 |
11
|
3,500 | 11 | 11 | 10.80 | 0 | 0 | 0 |
14/03/2024 |
11
|
10,000 | 10.90 | 11 | 11 | 0 | 0 | 0 |
13/03/2024 |
10.90
|
22,100 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
12/03/2024 |
11.10
|
8,300 | 11 | 11.10 | 10.60 | 0 | 0 | 0 |
11/03/2024 |
11
|
6,200 | 11.20 | 11.20 | 10.80 | 300 | 0 | 0.0 |
08/03/2024 |
11.20
|
11,300 | 11 | 11.20 | 10.70 | 0 | 0 | 0 |
07/03/2024 |
11
|
8,400 | 10.70 | 11 | 10.60 | 300 | 0 | 0.0 |
06/03/2024 |
10.70
|
5,600 | 11 | 11 | 10.70 | 0 | 300 | -0.0 |
05/03/2024 |
11
|
11,500 | 10.90 | 11 | 10.60 | 0 | 0 | 0 |
04/03/2024 |
10.90
|
5,000 | 11 | 11 | 10.90 | 0 | 0 | 0 |
01/03/2024 |
11
|
23,500 | 11 | 11 | 10.60 | 0 | 0 | 0 |
29/02/2024 |
11
|
20,700 | 10.90 | 11 | 10.60 | 0 | 0 | 0 |
28/02/2024 |
10.90
|
14,400 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
27/02/2024 |
10.80
|
34,900 | 11 | 11 | 10.70 | 0 | 0 | 0 |
26/02/2024 |
11
|
20,500 | 11 | 11 | 10.80 | 0 | 0 | 0 |
23/02/2024 |
11
|
33,900 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
22/02/2024 |
10.90
|
38,900 | 10.90 | 10.90 | 10.60 | 4,000 | 23,200 | -0.2 |
21/02/2024 |
10.90
|
55,500 | 11 | 11 | 10.90 | 0 | 0 | 0 |
20/02/2024 |
11
|
2,500 | 11 | 11 | 10.70 | 0 | 0 | 0 |
19/02/2024 |
11
|
13,900 | 11 | 11 | 10.90 | 0 | 0 | 0 |
16/02/2024 |
11
|
12,900 | 11 | 11 | 11 | 0 | 0 | 0 |
15/02/2024 |
11
|
103,000 | 11.70 | 11.70 | 10.90 | 0 | 500 | -0.0 |
07/02/2024 |
11.70
|
8,100 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 |
06/02/2024 |
11.40
|
26,400 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
05/02/2024 |
11.50
|
200 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0 |
02/02/2024 |
11.90
|
11,000 | 11.80 | 11.90 | 11.20 | 0 | 500 | -0.0 |
01/02/2024 |
11.80
|
5,800 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
31/01/2024 |
11.80
|
2,600 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
30/01/2024 |
11.90
|
20,600 | 11.90 | 11.90 | 11 | 0 | 0 | 0 |
29/01/2024 |
11.90
|
14,000 | 11.50 | 12.30 | 11.10 | 1,400 | 0 | 0.0 |
26/01/2024 |
11.50
|
10,100 | 11.30 | 11.50 | 10.90 | 0 | 0 | 0 |
25/01/2024 |
11.30
|
900 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
24/01/2024 |
11.50
|
5,000 | 11.30 | 11.50 | 11.50 | 0 | 0 | 0 |
23/01/2024 |
11.30
|
1,400 | 10.60 | 11.30 | 10.60 | 0 | 0 | 0 |
22/01/2024 |
10.60
|
83,000 | 11.10 | 11.80 | 10.60 | 1,000 | 0 | 0.0 |
19/01/2024 |
11.10
|
8,000 | 11 | 11.10 | 10.60 | 500 | 0 | 0.0 |
18/01/2024 |
11
|
3,500 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
16/01/2024 |
11.30
|
5,500 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
15/01/2024 |
11.30
|
4,100 | 11.20 | 11.30 | 10.50 | 0 | 0 | 0 |
12/01/2024 |
11.20
|
29,100 | 11.60 | 11.60 | 10.50 | 0 | 0 | 0 |
10/01/2024 |
11.60
|
5,100 | 11.30 | 11.60 | 11.30 | 0 | 0 | 0 |
09/01/2024 |
11.30
|
7,500 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
08/01/2024 |
11.50
|
200 | 11.70 | 11.70 | 11.50 | 200 | 0 | 0.0 |
02/01/2024 |
11.70
|
1,100 | 11.40 | 11.70 | 10.60 | 0 | 0 | 0 |
29/12/2023 |
11.40
|
5,400 | 11 | 11.40 | 11.20 | 2,100 | 0 | 0.0 |
28/12/2023 |
11
|
12,000 | 11 | 11 | 10.60 | 0 | 0 | 0 |
27/12/2023 |
11
|
100 | 10.90 | 11 | 11 | 0 | 0 | 0 |
26/12/2023 |
10.90
|
5,200 | 11.10 | 11.10 | 10.50 | 300 | 0 | 0.0 |
20/12/2023 |
11.10
|
500 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
18/12/2023 |
11.20
|
13,000 | 11.40 | 11.40 | 10.60 | 5,000 | 0 | 0.1 |
15/12/2023 |
11.40
|
4,500 | 10.40 | 11.40 | 10.50 | 700 | 0 | 0.0 |
14/12/2023 |
10.40
|
13,700 | 10.10 | 10.40 | 10.20 | 600 | 0 | 0.0 |
13/12/2023 |
10.10
|
20,800 | 10.20 | 10.30 | 10.10 | 400 | 0 | 0.0 |
12/12/2023 |
10.20
|
4,600 | 10.40 | 10.40 | 10.20 | 2,000 | 0 | 0.0 |
11/12/2023 |
10.40
|
25,300 | 10.40 | 10.50 | 10.20 | 1,000 | 0 | 0.0 |
08/12/2023 |
10.40
|
9,500 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
06/12/2023 |
10.50
|
10,000 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
05/12/2023 |
10.90
|
16,200 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
04/12/2023 |
10.70
|
12,000 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 |
01/12/2023 |
11.20
|
5,200 | 10.80 | 11.40 | 10.70 | 1,400 | 0 | 0.0 |
30/11/2023 |
10.80
|
9,900 | 11 | 11 | 10.70 | 500 | 0 | 0.0 |
29/11/2023 |
11
|
7,100 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
28/11/2023 |
11.60
|
5,900 | 10.90 | 11.60 | 10.70 | 300 | 0 | 0.0 |
27/11/2023 |
10.90
|
1,200 | 11.90 | 12.40 | 10.90 | 0 | 0 | 0 |
24/11/2023 |
11.90
|
1,500 | 11 | 11.90 | 11 | 0 | 0 | 0 |
23/11/2023 |
11
|
19,500 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
21/11/2023 |
11.50
|
300 | 11.30 | 11.90 | 11.50 | 0 | 0 | 0 |
20/11/2023 |
11.30
|
2,100 | 12 | 12 | 10.70 | 900 | 0 | 0.0 |
17/11/2023 |
12
|
11,200 | 11.40 | 12 | 10.70 | 0 | 0 | 0 |
16/11/2023 |
11.40
|
400 | 11.30 | 11.50 | 11.40 | 0 | 0 | 0 |
15/11/2023 |
11.30
|
1,400 | 11.20 | 11.30 | 11.30 | 0 | 0 | 0 |
14/11/2023 |
11.20
|
26,400 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
13/11/2023 |
11.40
|
16,000 | 11.40 | 11.40 | 10.90 | 0 | 0 | 0 |