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 | -1.75% | 17,681,700 | -500 | -0.0 |
11.10
11.90
11.30
|
2 tháng
(2024-07-22) |
-1.07 | -8.74% | 67,389,600 | -10,400 | -0.2 |
10.64
12.27
11.30
|
3 tháng
(2024-06-20) |
0.11 | 0.98% | 119,327,400 | -72,400 | -1.0 |
10.64
12.73
11.30
|
6 tháng
(2024-03-22) |
1.29 | 13.03% | 198,584,349 | -24,000 | -0.4 |
9.55
12.73
11.30
|
12 tháng
(2023-09-25) |
2.02 | 21.98% | 239,384,756 | -67,220 | -0.9 |
9.09
12.73
11.30
|
24 tháng
(2022-09-29) |
1.73 | 18.25% | 346,645,280 | -85,921 | -1.0 |
5.76
12.73
11.30
|
36 tháng
(2021-10-04) |
-4.43 | -28.33% | 787,935,504 | -1,053 | -2.4 |
5.76
20.84
11.30
|
60 tháng
(2020-07-09) |
0.49 | 4.60% | 1,419,122,479 | -15,947 | 11.5 |
5.76
20.84
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
9.73
|
187,018 | 9.64 | 9.91 | 9.64 | 0 | 0 | 0 |
23/04/2024 |
9.73
|
185,281 | 9.73 | 9.91 | 9.64 | 0 | 0 | 0 |
22/04/2024 |
9.82
|
200,489 | 9.73 | 10 | 9.64 | 0 | 0 | 0 |
19/04/2024 |
9.55
|
340,250 | 9.73 | 9.91 | 9.45 | 0 | 5,000 | -0.1 |
17/04/2024 |
9.73
|
296,587 | 9.82 | 10.09 | 9.64 | 0 | 0 | 0 |
16/04/2024 |
9.91
|
393,813 | 9.73 | 9.91 | 9.55 | 500 | 0 | 0.0 |
15/04/2024 |
9.64
|
944,642 | 10.09 | 10.18 | 9.45 | 0 | 30,000 | -0.3 |
12/04/2024 |
10.09
|
597,687 | 10.18 | 10.27 | 10 | 0 | 0 | 0 |
11/04/2024 |
10.18
|
856,932 | 10.18 | 10.45 | 10.09 | 0 | 0 | 0 |
10/04/2024 |
10.27
|
2,282,044 | 9.73 | 10.45 | 9.73 | 70,100 | 0 | 0.8 |
09/04/2024 |
9.82
|
188,033 | 9.73 | 9.82 | 9.64 | 0 | 0 | 0 |
08/04/2024 |
9.64
|
145,178 | 9.73 | 9.82 | 9.64 | 0 | 0 | 0 |
05/04/2024 |
9.73
|
356,917 | 9.82 | 9.82 | 9.64 | 0 | 0 | 0 |
04/04/2024 |
9.82
|
164,487 | 9.82 | 9.82 | 9.73 | 0 | 0 | 0 |
03/04/2024 |
9.82
|
195,819 | 9.82 | 9.82 | 9.73 | 0 | 0 | 0 |
02/04/2024 |
9.82
|
283,916 | 9.82 | 9.91 | 9.73 | 0 | 0 | 0 |
01/04/2024 |
9.82
|
111,160 | 9.91 | 9.91 | 9.73 | 100 | 0 | 0.0 |
29/03/2024 |
9.91
|
183,380 | 9.82 | 10 | 9.73 | 0 | 0 | 0 |
28/03/2024 |
9.73
|
176,595 | 9.82 | 10 | 9.73 | 0 | 0 | 0 |
27/03/2024 |
9.82
|
180,040 | 9.73 | 9.82 | 9.73 | 0 | 0 | 0 |
26/03/2024 |
9.82
|
182,076 | 9.82 | 9.91 | 9.73 | 0 | 0 | 0 |
25/03/2024 |
9.73
|
132,765 | 9.91 | 10 | 9.73 | 0 | 0 | 0 |
22/03/2024 |
9.91
|
195,291 | 9.91 | 10.09 | 9.82 | 0 | 0 | 0 |
21/03/2024 |
10
|
247,367 | 9.91 | 10 | 9.82 | 0 | 0 | 0 |
20/03/2024 |
9.91
|
348,895 | 9.82 | 10 | 9.73 | 0 | 0 | 0 |
19/03/2024 |
9.82
|
119,178 | 9.91 | 9.91 | 9.73 | 0 | 0 | 0 |
18/03/2024 |
9.82
|
474,491 | 9.91 | 10 | 9.55 | 0 | 0 | 0 |
15/03/2024 |
10
|
210,581 | 9.91 | 10 | 9.82 | 0 | 0 | 0 |
14/03/2024 |
9.91
|
305,882 | 10 | 10.09 | 9.82 | 2,000 | 100 | 0.0 |
13/03/2024 |
10
|
279,679 | 9.91 | 10 | 9.73 | 0 | 0 | 0 |
12/03/2024 |
9.91
|
251,450 | 9.82 | 9.91 | 9.73 | 0 | 0 | 0 |
11/03/2024 |
9.73
|
246,799 | 9.82 | 10 | 9.73 | 0 | 0 | 0 |
08/03/2024 |
9.82
|
585,890 | 10.18 | 10.18 | 9.82 | 0 | 0 | 0 |
07/03/2024 |
10.09
|
349,295 | 10 | 10.18 | 10 | 0 | 0 | 0 |
06/03/2024 |
10
|
658,461 | 10.27 | 10.27 | 10 | 0 | 0 | 0 |
05/03/2024 |
10.27
|
670,170 | 10.36 | 10.45 | 10.09 | 0 | 0 | 0 |
04/03/2024 |
10.36
|
480,028 | 10.45 | 10.64 | 10.27 | 0 | 0 | 0 |
01/03/2024 |
10.45
|
1,805,948 | 9.91 | 10.73 | 9.91 | 0 | 0 | 0 |
29/02/2024 |
10
|
419,251 | 9.91 | 10 | 9.82 | 0 | 0 | 0 |
28/02/2024 |
9.91
|
343,169 | 10 | 10 | 9.82 | 0 | 0 | 0 |
27/02/2024 |
9.91
|
411,581 | 10 | 10.09 | 9.82 | 0 | 0 | 0 |
26/02/2024 |
10
|
343,111 | 10 | 10 | 9.82 | 0 | 0 | 0 |
23/02/2024 |
10
|
1,495,317 | 9.91 | 10.18 | 9.82 | 0 | 0 | 0 |
22/02/2024 |
9.91
|
268,074 | 10 | 10 | 9.82 | 0 | 0 | 0 |
21/02/2024 |
10
|
355,871 | 10 | 10.09 | 9.91 | 0 | 0 | 0 |
20/02/2024 |
10
|
182,926 | 10.09 | 10.09 | 9.91 | 0 | 0 | 0 |
19/02/2024 |
10.09
|
431,806 | 10.09 | 10.18 | 9.91 | 0 | 100 | -0.0 |
16/02/2024 |
10.09
|
235,784 | 10.09 | 10.09 | 10 | 0 | 100 | -0.0 |
15/02/2024 |
10.09
|
749,395 | 10 | 10.18 | 9.91 | 0 | 99,900 | -1.1 |
07/02/2024 |
10
|
301,938 | 9.73 | 10 | 9.73 | 0 | 0 | 0 |
06/02/2024 |
9.82
|
192,949 | 9.91 | 10 | 9.82 | 0 | 0 | 0 |
05/02/2024 |
9.82
|
265,984 | 9.73 | 9.91 | 9.64 | 0 | 0 | 0 |
02/02/2024 |
9.82
|
213,544 | 9.73 | 9.91 | 9.64 | 0 | 0 | 0 |
01/02/2024 |
9.73
|
210,116 | 9.64 | 9.91 | 9.64 | 0 | 0 | 0 |
31/01/2024 |
9.73
|
367,347 | 9.82 | 10 | 9.64 | 0 | 0 | 0 |
30/01/2024 |
9.82
|
311,576 | 9.82 | 10 | 9.73 | 0 | 0 | 0 |
29/01/2024 |
9.82
|
543,875 | 9.91 | 10 | 9.82 | 0 | 0 | 0 |
26/01/2024 |
10
|
148,633 | 10 | 10.09 | 9.91 | 0 | 0 | 0 |
25/01/2024 |
10.09
|
106,499 | 10 | 10.09 | 9.91 | 0 | 0 | 0 |
24/01/2024 |
10.09
|
351,532 | 10.18 | 10.18 | 9.91 | 0 | 0 | 0 |
23/01/2024 |
10
|
304,227 | 10.18 | 10.27 | 10 | 0 | 0 | 0 |
22/01/2024 |
10.18
|
678,405 | 10.18 | 10.36 | 10.09 | 85 | 108,800 | -1.2 |
19/01/2024 |
10.18
|
821,748 | 10 | 10.27 | 10 | 0 | 0 | 0 |
18/01/2024 |
10.09
|
460,298 | 10 | 10.18 | 9.91 | 0 | 0 | 0 |
17/01/2024 |
9.91
|
482,105 | 10.09 | 10.18 | 9.91 | 0 | 0 | 0 |
16/01/2024 |
10.09
|
264,801 | 10.09 | 10.18 | 9.91 | 0 | 0 | 0 |
15/01/2024 |
10.09
|
636,167 | 10.18 | 10.27 | 9.91 | 0 | 0 | 0 |
12/01/2024 |
10.18
|
962,389 | 10.27 | 10.36 | 10 | 0 | 0 | 0 |
11/01/2024 |
10.27
|
2,059,816 | 10.18 | 10.36 | 10.09 | 0 | 0 | 0 |
10/01/2024 |
10.18
|
1,131,112 | 10.09 | 10.18 | 9.91 | 0 | 3,900 | -0.0 |
09/01/2024 |
10
|
373,311 | 10.09 | 10.18 | 9.91 | 0 | 0 | 0 |
08/01/2024 |
10.09
|
412,968 | 10.09 | 10.27 | 10 | 0 | 0 | 0 |
05/01/2024 |
10.09
|
946,460 | 10.09 | 10.18 | 9.91 | 58,800 | 1,100 | 0.6 |
04/01/2024 |
10
|
1,427,493 | 9.64 | 10.09 | 9.55 | 150,000 | 5,300 | 1.5 |
03/01/2024 |
9.73
|
200,436 | 9.64 | 9.73 | 9.45 | 0 | 0 | 0 |
02/01/2024 |
9.55
|
48,634 | 9.64 | 9.73 | 9.55 | 0 | 0 | 0 |
29/12/2023 |
9.64
|
533,553 | 9.45 | 9.82 | 9.45 | 0 | 0 | 0 |
28/12/2023 |
9.45
|
53,735 | 9.45 | 9.55 | 9.36 | 0 | 0 | 0 |
27/12/2023 |
9.55
|
125,960 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 |
26/12/2023 |
9.55
|
42,936 | 9.64 | 9.64 | 9.45 | 95 | 0 | 0.0 |
25/12/2023 |
9.55
|
89,677 | 9.45 | 9.64 | 9.45 | 0 | 0 | 0 |
22/12/2023 |
9.45
|
77,955 | 9.45 | 9.55 | 9.36 | 0 | 0 | 0 |
21/12/2023 |
9.45
|
21,609 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 |
20/12/2023 |
9.55
|
108,096 | 9.55 | 9.55 | 9.45 | 0 | 0 | 0 |
19/12/2023 |
9.55
|
97,510 | 9.45 | 9.55 | 9.36 | 0 | 0 | 0 |
18/12/2023 |
9.55
|
50,510 | 9.45 | 9.55 | 9.45 | 0 | 0 | 0 |
15/12/2023 |
9.55
|
128,741 | 9.45 | 9.64 | 9.45 | 0 | 0 | 0 |
14/12/2023 |
9.55
|
81,015 | 9.55 | 9.64 | 9.45 | 0 | 0 | 0 |
13/12/2023 |
9.64
|
100,678 | 9.55 | 9.64 | 9.55 | 0 | 0 | 0 |
12/12/2023 |
9.55
|
150,342 | 9.64 | 9.73 | 9.55 | 0 | 0 | 0 |
11/12/2023 |
9.64
|
156,801 | 9.64 | 9.64 | 9.55 | 0 | 0 | 0 |
08/12/2023 |
9.64
|
147,500 | 9.73 | 9.82 | 9.55 | 0 | 0 | 0 |
07/12/2023 |
9.64
|
277,198 | 9.64 | 9.73 | 9.45 | 0 | 0 | 0 |
06/12/2023 |
9.64
|
118,030 | 9.64 | 9.73 | 9.55 | 0 | 6,900 | -0.1 |
05/12/2023 |
9.64
|
79,411 | 9.64 | 9.73 | 9.55 | 0 | 0 | 0 |
04/12/2023 |
9.64
|
271,193 | 9.55 | 9.73 | 9.45 | 0 | 0 | 0 |
01/12/2023 |
9.55
|
160,217 | 9.45 | 9.55 | 9.36 | 0 | 0 | 0 |
30/11/2023 |
9.55
|
76,660 | 9.55 | 9.55 | 9.45 | 0 | 0 | 0 |
29/11/2023 |
9.55
|
109,605 | 9.45 | 9.55 | 9.36 | 0 | 0 | 0 |
28/11/2023 |
9.45
|
128,006 | 9.36 | 9.45 | 9.27 | 0 | 0 | 0 |