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) |
0.10 | 0.91% | 9,322,100 | 39,810 | 0.4 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,034,700 | -390 | 0.0 |
10.30
12.55
11.10
|
3 tháng
(2024-06-20) |
-0.26 | -2.32% | 17,273,500 | 41,070 | 0.4 |
10.30
12.55
11.10
|
6 tháng
(2024-03-22) |
1.05 | 10.50% | 31,211,900 | 20,170 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,134,600 | 117,170 | 1.3 |
7.26
12.55
11.10
|
24 tháng
(2022-09-29) |
2.55 | 29.89% | 84,895,500 | 138,435 | 1.0 |
5.15
12.86
11.10
|
36 tháng
(2021-10-04) |
-0.16 | -1.38% | 133,018,000 | 142,065 | 1.8 |
5.15
30.26
11.10
|
60 tháng
(2019-10-15) |
2.53 | 29.50% | 144,098,756 | 152,865 | 1.8 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
9.95
|
87,400 | 9.64 | 9.95 | 9.55 | 1,500 | 700 | 0.0 |
23/04/2024 |
9.64
|
57,300 | 9.73 | 9.73 | 9.50 | 0 | 7,800 | -0.1 |
22/04/2024 |
9.73
|
147,500 | 9.55 | 9.82 | 9.55 | 0 | 8,000 | -0.1 |
19/04/2024 |
9.41
|
334,700 | 9.41 | 9.64 | 9.27 | 7,800 | 32,900 | -0.3 |
17/04/2024 |
9.82
|
218,000 | 9.95 | 10.27 | 9.68 | 5,600 | 11,800 | -0.1 |
16/04/2024 |
9.95
|
511,500 | 10 | 10.18 | 9.73 | 16,200 | 5,500 | 0.1 |
15/04/2024 |
10.45
|
534,900 | 11.09 | 11.18 | 10.45 | 16,200 | 6,100 | 0.1 |
12/04/2024 |
11.23
|
193,500 | 11.45 | 11.45 | 11.09 | 0 | 2,300 | -0.0 |
11/04/2024 |
11.45
|
562,600 | 11 | 11.73 | 10.95 | 2,700 | 35,500 | -0.4 |
10/04/2024 |
11.23
|
741,300 | 10.64 | 11.23 | 10.50 | 16,400 | 0 | 0.2 |
09/04/2024 |
10.50
|
187,300 | 10.32 | 10.55 | 10.32 | 2,100 | 0 | 0.0 |
08/04/2024 |
10.36
|
117,400 | 10.64 | 10.64 | 10.27 | 200 | 0 | 0.0 |
05/04/2024 |
10.64
|
285,700 | 10.27 | 10.68 | 10.27 | 25,000 | 4,100 | 0.2 |
04/04/2024 |
10.27
|
281,400 | 10.55 | 10.68 | 10.18 | 2,800 | 11,800 | -0.1 |
03/04/2024 |
10.55
|
183,000 | 10.82 | 10.82 | 10.55 | 5,500 | 3,100 | 0.0 |
02/04/2024 |
10.68
|
175,300 | 10.86 | 10.86 | 10.64 | 2,800 | 0 | 0.0 |
01/04/2024 |
10.73
|
222,500 | 10.73 | 10.91 | 10.59 | 27,800 | 0 | 0.3 |
29/03/2024 |
10.73
|
172,600 | 10.73 | 10.73 | 10.36 | 3,100 | 700 | 0.0 |
28/03/2024 |
10.45
|
224,300 | 10.82 | 10.91 | 10.45 | 1,900 | 13,000 | -0.1 |
27/03/2024 |
10.73
|
275,900 | 11.27 | 11.27 | 10.64 | 4,600 | 5,700 | -0.0 |
26/03/2024 |
10.73
|
657,000 | 10.05 | 10.73 | 10 | 4,300 | 0 | 0.0 |
25/03/2024 |
10.05
|
223,700 | 10.05 | 10.23 | 9.91 | 1,700 | 0 | 0.0 |
22/03/2024 |
10.05
|
186,600 | 10.18 | 10.23 | 10.05 | 5,400 | 0 | 0.1 |
21/03/2024 |
10.18
|
190,100 | 9.82 | 10.18 | 9.82 | 4,500 | 500 | 0.0 |
20/03/2024 |
9.82
|
133,800 | 10 | 10.14 | 9.82 | 0 | 100 | -0.0 |
19/03/2024 |
10
|
209,800 | 9.95 | 10.23 | 9.82 | 3,400 | 5,800 | -0.0 |
18/03/2024 |
9.95
|
314,400 | 9.95 | 10.23 | 9.55 | 13,400 | 4,400 | 0.1 |
15/03/2024 |
9.95
|
156,900 | 9.95 | 10.14 | 9.91 | 600 | 0 | 0.0 |
14/03/2024 |
9.95
|
181,700 | 9.91 | 10.23 | 9.91 | 22,000 | 500 | 0.2 |
13/03/2024 |
9.91
|
197,500 | 9.73 | 9.95 | 9.50 | 4,300 | 2,700 | 0.0 |
12/03/2024 |
9.73
|
441,600 | 10.09 | 10.14 | 9.73 | 0 | 6,400 | -0.1 |
11/03/2024 |
10.09
|
120,400 | 10.23 | 10.23 | 10.09 | 11,500 | 5,300 | 0.1 |
08/03/2024 |
10.23
|
172,400 | 10.32 | 10.45 | 10.05 | 35,400 | 1,700 | 0.4 |
07/03/2024 |
10.32
|
220,400 | 10.18 | 10.55 | 10.09 | 4,700 | 11,700 | -0.1 |
06/03/2024 |
10.18
|
149,500 | 10.32 | 10.32 | 10.09 | 7,300 | 300 | 0.1 |
05/03/2024 |
10.32
|
207,000 | 10.36 | 10.36 | 10.14 | 28,600 | 2,100 | 0.3 |
04/03/2024 |
10.36
|
189,000 | 10.27 | 10.41 | 10.27 | 2,800 | 15,200 | -0.1 |
01/03/2024 |
10.27
|
112,100 | 10.27 | 10.32 | 10.05 | 400 | 3,700 | -0.0 |
29/02/2024 |
10.27
|
154,700 | 10.32 | 10.50 | 10.18 | 700 | 39,800 | -0.4 |
28/02/2024 |
10.32
|
318,400 | 10.18 | 10.68 | 10.18 | 25,100 | 39,200 | -0.2 |
27/02/2024 |
10.18
|
180,600 | 10.14 | 10.23 | 9.91 | 0 | 43,700 | -0.5 |
26/02/2024 |
10.14
|
254,600 | 10.14 | 10.18 | 9.82 | 28,000 | 10,700 | 0.2 |
23/02/2024 |
10.14
|
250,400 | 10.23 | 10.45 | 10.14 | 26,900 | 8,600 | 0.2 |
22/02/2024 |
10.23
|
336,700 | 10.27 | 10.27 | 10.05 | 63,100 | 2,300 | 0.7 |
21/02/2024 |
10.27
|
254,600 | 10.36 | 10.55 | 10.23 | 0 | 28,400 | -0.3 |
20/02/2024 |
10.36
|
194,200 | 10.36 | 10.45 | 10.27 | 0 | 5,400 | -0.1 |
19/02/2024 |
10.36
|
276,200 | 10.64 | 10.64 | 10.23 | 11,000 | 1,100 | 0.1 |
16/02/2024 |
10.64
|
315,400 | 10.55 | 10.73 | 10.50 | 1,600 | 11,500 | -0.1 |
15/02/2024 |
10.55
|
379,300 | 10.09 | 10.59 | 10.09 | 49,100 | 14,100 | 0.4 |
07/02/2024 |
10.09
|
127,400 | 10.05 | 10.27 | 10.05 | 4,500 | 0 | 0.1 |
06/02/2024 |
10.05
|
218,300 | 10.14 | 10.45 | 10 | 400 | 0 | 0.0 |
05/02/2024 |
10.14
|
362,400 | 10.41 | 10.45 | 9.95 | 25,200 | 24,900 | -0.0 |
02/02/2024 |
10.41
|
414,000 | 10.64 | 10.82 | 10.41 | 0 | 6,800 | -0.1 |
01/02/2024 |
10.64
|
223,400 | 10.55 | 10.82 | 10.55 | 0 | 0 | 0 |
31/01/2024 |
10.55
|
372,200 | 10.95 | 11.18 | 10.55 | 2,000 | 0 | 0.0 |
30/01/2024 |
10.95
|
478,000 | 10.55 | 10.95 | 10.45 | 22,500 | 0 | 0.3 |
29/01/2024 |
10.55
|
715,500 | 10.95 | 11.27 | 10.41 | 0 | 7,800 | -0.1 |
26/01/2024 |
10.95
|
527,000 | 11.45 | 11.45 | 10.95 | 7,200 | 200 | 0.1 |
25/01/2024 |
11.45
|
1,357,500 | 11.18 | 11.95 | 11.18 | 0 | 37,700 | -0.5 |
24/01/2024 |
11.18
|
321,200 | 10.45 | 11.18 | 11.18 | 0 | 0 | 0 |
23/01/2024 |
10.45
|
192,100 | 10.32 | 10.91 | 10.27 | 0 | 7,700 | -0.1 |
22/01/2024 |
10.32
|
225,300 | 10.18 | 10.41 | 10.14 | 0 | 0 | 0 |
19/01/2024 |
10.18
|
242,100 | 10.23 | 10.32 | 10.09 | 0 | 0 | 0 |
18/01/2024 |
10.23
|
267,100 | 10.18 | 10.36 | 10.14 | 0 | 0 | 0 |
17/01/2024 |
10.18
|
363,400 | 10.41 | 10.41 | 10 | 50,400 | 0 | 0.6 |
16/01/2024 |
10.41
|
354,800 | 9.77 | 10.45 | 9.82 | 0 | 0 | 0 |
15/01/2024 |
9.77
|
511,200 | 10.45 | 10.59 | 9.77 | 0 | 0 | 0 |
12/01/2024 |
10.45
|
1,033,400 | 11.23 | 11.23 | 10.45 | 1,000 | 0 | 0.0 |
11/01/2024 |
11.23
|
1,065,100 | 10.50 | 11.23 | 10.73 | 2,000 | 0 | 0.0 |
10/01/2024 |
10.50
|
910,300 | 9.82 | 10.50 | 9.68 | 0 | 0 | 0 |
09/01/2024 |
9.82
|
359,700 | 10 | 10 | 9.68 | 0 | 0 | 0 |
08/01/2024 |
10
|
481,600 | 9.91 | 10.41 | 9.82 | 0 | 0 | 0 |
05/01/2024 |
9.91
|
993,600 | 9.27 | 9.91 | 9.27 | 0 | 0 | 0 |
04/01/2024 |
9.27
|
486,600 | 9.27 | 9.36 | 9.07 | 0 | 300 | -0.0 |
03/01/2024 |
9.27
|
262,600 | 9.41 | 9.41 | 9.18 | 0 | 0 | 0 |
02/01/2024 |
9.41
|
349,400 | 9.45 | 9.50 | 9.09 | 300 | 0 | 0.0 |
29/12/2023 |
9.45
|
1,446,000 | 8.85 | 9.45 | 9 | 0 | 0 | 0 |
28/12/2023 |
8.85
|
41,600 | 8.27 | 8.85 | 8.85 | 0 | 0 | 0 |
27/12/2023 |
8.27
|
51,600 | 7.74 | 8.27 | 8.27 | 0 | 0 | 0 |
26/12/2023 |
7.74
|
59,700 | 7.62 | 7.80 | 7.62 | 0 | 0 | 0 |
25/12/2023 |
7.62
|
285,400 | 7.46 | 7.89 | 7.37 | 0 | 0 | 0 |
22/12/2023 |
7.46
|
51,900 | 7.61 | 7.62 | 7.45 | 0 | 0 | 0 |
21/12/2023 |
7.61
|
234,900 | 7.26 | 7.73 | 7.27 | 0 | 0 | 0 |
20/12/2023 |
7.26
|
1,008,800 | 7.33 | 7.64 | 7.18 | 0 | 0 | 0 |
19/12/2023 |
7.33
|
572,500 | 7.38 | 7.40 | 7.18 | 0 | 0 | 0 |
18/12/2023 |
7.38
|
401,700 | 7.69 | 7.73 | 7.32 | 0 | 0 | 0 |
15/12/2023 |
7.69
|
549,700 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 |
14/12/2023 |
8.15
|
322,300 | 8.53 | 8.64 | 8 | 0 | 0 | 0 |
13/12/2023 |
8.53
|
58,700 | 8.53 | 8.59 | 8.51 | 0 | 0 | 0 |
12/12/2023 |
8.53
|
44,400 | 8.62 | 8.64 | 8.53 | 0 | 0 | 0 |
11/12/2023 |
8.62
|
40,600 | 8.71 | 8.71 | 8.61 | 0 | 0 | 0 |
08/12/2023 |
8.71
|
20,300 | 8.68 | 8.73 | 8.61 | 0 | 0 | 0 |
07/12/2023 |
8.68
|
74,700 | 8.70 | 8.84 | 8.64 | 0 | 0 | 0 |
06/12/2023 |
8.70
|
100,300 | 8.70 | 8.91 | 8.66 | 0 | 0 | 0 |
05/12/2023 |
8.70
|
198,500 | 8.77 | 8.77 | 8.54 | 0 | 0 | 0 |
04/12/2023 |
8.77
|
53,200 | 8.56 | 8.91 | 8.55 | 0 | 0 | 0 |
01/12/2023 |
8.56
|
49,500 | 8.68 | 8.68 | 8.50 | 0 | 0 | 0 |
30/11/2023 |
8.68
|
24,400 | 8.80 | 8.80 | 8.64 | 0 | 0 | 0 |
29/11/2023 |
8.80
|
12,800 | 8.65 | 8.81 | 8.65 | 0 | 1,800 | -0.0 |
28/11/2023 |
8.65
|
25,200 | 8.74 | 8.74 | 8.63 | 0 | 1,100 | -0.0 |