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) |
-0.48 | -5.22% | 1,072,100 | 0 | 0 |
8.58
9.20
8.73
|
2 tháng
(2024-07-22) |
-0.15 | -1.69% | 1,585,100 | 0 | 0 |
8.58
9.39
8.73
|
3 tháng
(2024-06-20) |
-0.20 | -2.24% | 2,869,300 | 0 | 0 |
8.40
9.50
8.73
|
6 tháng
(2024-03-22) |
-1.02 | -10.47% | 6,427,200 | 0 | 0 |
8.40
10.90
8.73
|
12 tháng
(2023-09-25) |
0.73 | 9.14% | 19,228,300 | -100 | -0.0 |
7.12
10.90
8.73
|
24 tháng
(2022-09-29) |
-2.23 | -20.37% | 57,158,900 | -7,960 | -2.1 |
7.12
12.20
8.73
|
36 tháng
(2021-10-04) |
-3.78 | -30.24% | 139,133,800 | -647,860 | -9.9 |
7.12
14.25
8.73
|
60 tháng
(2019-10-15) |
4.58 | 110.63% | 253,295,470 | -22,120 | -3.7 |
3.21
14.25
8.73
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
10
|
107,800 | 9.55 | 10.05 | 9.55 | 0 | 0 | 0 |
23/04/2024 |
9.51
|
10,800 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
22/04/2024 |
9.40
|
8,400 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
19/04/2024 |
9.30
|
50,600 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
17/04/2024 |
9.80
|
16,500 | 10.05 | 10.10 | 9.80 | 0 | 0 | 0 |
16/04/2024 |
10.10
|
11,600 | 10 | 10.20 | 9.62 | 0 | 0 | 0 |
15/04/2024 |
10.20
|
15,300 | 10.20 | 10.20 | 9.92 | 0 | 0 | 0 |
12/04/2024 |
10
|
35,600 | 10.25 | 10.45 | 10 | 0 | 0 | 0 |
11/04/2024 |
10.25
|
25,700 | 10.30 | 10.45 | 10.25 | 0 | 0 | 0 |
10/04/2024 |
10.30
|
54,900 | 10.15 | 10.50 | 10.15 | 0 | 0 | 0 |
09/04/2024 |
10.20
|
4,300 | 10.25 | 10.25 | 10.20 | 0 | 0 | 0 |
08/04/2024 |
10.15
|
60,300 | 10 | 10.25 | 9.60 | 0 | 0 | 0 |
05/04/2024 |
10.30
|
14,300 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
04/04/2024 |
10.25
|
51,000 | 10 | 10.45 | 10 | 0 | 0 | 0 |
03/04/2024 |
10
|
31,700 | 10.30 | 10.65 | 10 | 0 | 0 | 0 |
02/04/2024 |
10.40
|
31,500 | 10.45 | 10.45 | 10.35 | 0 | 0 | 0 |
01/04/2024 |
10.45
|
29,900 | 10.55 | 11 | 10.45 | 0 | 0 | 0 |
29/03/2024 |
10.55
|
58,600 | 10.50 | 10.90 | 10.45 | 0 | 0 | 0 |
28/03/2024 |
10.65
|
54,500 | 10.70 | 10.85 | 10.50 | 0 | 0 | 0 |
27/03/2024 |
10.70
|
127,700 | 10.75 | 11 | 10.50 | 0 | 0 | 0 |
26/03/2024 |
10.90
|
339,200 | 11 | 11.05 | 10.40 | 0 | 0 | 0 |
25/03/2024 |
10.40
|
291,500 | 9.74 | 10.40 | 9.74 | 0 | 0 | 0 |
22/03/2024 |
9.74
|
20,800 | 9.75 | 9.75 | 9.60 | 0 | 0 | 0 |
21/03/2024 |
9.75
|
14,900 | 9.70 | 9.79 | 9.60 | 0 | 0 | 0 |
20/03/2024 |
9.70
|
55,400 | 9.70 | 9.72 | 9.63 | 0 | 0 | 0 |
19/03/2024 |
9.70
|
15,300 | 9.60 | 9.70 | 9.52 | 0 | 0 | 0 |
18/03/2024 |
9.60
|
54,000 | 9.60 | 9.75 | 9.28 | 0 | 0 | 0 |
15/03/2024 |
9.60
|
76,900 | 9.76 | 9.76 | 9.55 | 0 | 0 | 0 |
14/03/2024 |
9.76
|
36,100 | 9.62 | 9.80 | 9.47 | 0 | 0 | 0 |
13/03/2024 |
9.62
|
63,900 | 9.53 | 9.70 | 9.60 | 0 | 0 | 0 |
12/03/2024 |
9.53
|
32,600 | 9.42 | 9.70 | 9.50 | 0 | 0 | 0 |
11/03/2024 |
9.42
|
39,100 | 9.26 | 9.81 | 9.20 | 0 | 0 | 0 |
08/03/2024 |
9.26
|
63,400 | 9.46 | 9.78 | 9.23 | 0 | 0 | 0 |
07/03/2024 |
9.46
|
35,800 | 9.49 | 9.90 | 9.25 | 0 | 0 | 0 |
06/03/2024 |
9.49
|
55,800 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
05/03/2024 |
9.50
|
68,000 | 9.82 | 10.45 | 9.30 | 0 | 0 | 0 |
04/03/2024 |
9.82
|
253,900 | 10.55 | 10.55 | 9.82 | 0 | 0 | 0 |
01/03/2024 |
10.55
|
134,300 | 10.50 | 11.20 | 10.40 | 0 | 0 | 0 |
29/02/2024 |
10.50
|
348,900 | 10.80 | 11.50 | 10.40 | 0 | 0 | 0 |
28/02/2024 |
10.80
|
432,600 | 10.15 | 10.85 | 10.75 | 0 | 0 | 0 |
27/02/2024 |
10.15
|
278,500 | 9.51 | 10.15 | 9.91 | 0 | 0 | 0 |
26/02/2024 |
9.51
|
226,300 | 8.89 | 9.51 | 9.51 | 0 | 0 | 0 |
23/02/2024 |
8.89
|
131,200 | 8.31 | 8.89 | 8.89 | 0 | 0 | 0 |
22/02/2024 |
8.31
|
183,600 | 7.77 | 8.31 | 7.81 | 0 | 0 | 0 |
21/02/2024 |
7.77
|
110,400 | 7.70 | 7.80 | 7.56 | 0 | 0 | 0 |
20/02/2024 |
7.70
|
62,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
19/02/2024 |
7.70
|
37,400 | 7.65 | 7.87 | 7.60 | 0 | 0 | 0 |
16/02/2024 |
7.65
|
179,000 | 7.83 | 7.94 | 7.51 | 0 | 0 | 0 |
15/02/2024 |
7.83
|
111,900 | 7.77 | 7.83 | 7.41 | 0 | 0 | 0 |
07/02/2024 |
7.77
|
37,400 | 7.78 | 7.99 | 7.39 | 0 | 0 | 0 |
06/02/2024 |
7.78
|
54,000 | 7.75 | 7.85 | 7.44 | 0 | 0 | 0 |
05/02/2024 |
7.75
|
31,900 | 7.80 | 7.85 | 7.32 | 0 | 0 | 0 |
02/02/2024 |
7.80
|
6,100 | 7.80 | 7.97 | 7.61 | 0 | 0 | 0 |
01/02/2024 |
7.80
|
20,400 | 7.84 | 7.98 | 7.56 | 0 | 0 | 0 |
31/01/2024 |
7.84
|
17,900 | 7.81 | 7.99 | 7.57 | 0 | 0 | 0 |
30/01/2024 |
7.81
|
57,900 | 7.79 | 7.83 | 7.78 | 0 | 0 | 0 |
29/01/2024 |
7.79
|
77,300 | 7.85 | 7.89 | 7.61 | 0 | 0 | 0 |
26/01/2024 |
7.85
|
39,600 | 7.92 | 7.92 | 7.63 | 0 | 0 | 0 |
25/01/2024 |
7.92
|
229,300 | 7.78 | 7.93 | 7.51 | 0 | 0 | 0 |
24/01/2024 |
7.78
|
31,100 | 7.83 | 7.85 | 7.70 | 0 | 0 | 0 |
23/01/2024 |
7.83
|
18,100 | 7.90 | 7.90 | 7.83 | 0 | 0 | 0 |
22/01/2024 |
7.90
|
244,300 | 7.89 | 7.97 | 7.56 | 0 | 0 | 0 |
19/01/2024 |
7.89
|
3,200 | 8.10 | 8.10 | 7.82 | 0 | 0 | 0 |
18/01/2024 |
8.10
|
265,100 | 7.89 | 8.30 | 7.62 | 0 | 0 | 0 |
17/01/2024 |
7.89
|
31,300 | 7.93 | 7.93 | 7.58 | 0 | 0 | 0 |
16/01/2024 |
7.93
|
257,800 | 8 | 8 | 7.50 | 0 | 0 | 0 |
15/01/2024 |
8
|
36,300 | 8.07 | 8.07 | 7.73 | 0 | 0 | 0 |
12/01/2024 |
8.07
|
99,800 | 8.20 | 8.20 | 7.83 | 0 | 0 | 0 |
11/01/2024 |
8.20
|
328,000 | 8.20 | 8.29 | 7.75 | 0 | 0 | 0 |
10/01/2024 |
8.20
|
2,800 | 8.20 | 8.27 | 8 | 0 | 0 | 0 |
09/01/2024 |
8.20
|
346,000 | 8.17 | 8.28 | 7.71 | 0 | 0 | 0 |
08/01/2024 |
8.17
|
53,000 | 8.10 | 8.30 | 7.85 | 0 | 0 | 0 |
05/01/2024 |
8.10
|
54,900 | 8.39 | 8.39 | 7.94 | 0 | 0 | 0 |
04/01/2024 |
8.39
|
55,900 | 7.92 | 8.39 | 7.80 | 0 | 0 | 0 |
03/01/2024 |
7.92
|
50,500 | 7.53 | 8.05 | 7.25 | 0 | 0 | 0 |
02/01/2024 |
7.53
|
16,000 | 7.55 | 7.55 | 7.36 | 0 | 0 | 0 |
29/12/2023 |
7.55
|
122,500 | 7.70 | 7.80 | 7.34 | 0 | 0 | 0 |
28/12/2023 |
7.70
|
86,800 | 7.28 | 7.70 | 7.23 | 0 | 0 | 0 |
27/12/2023 |
7.28
|
149,400 | 7.59 | 7.60 | 7.11 | 0 | 0 | 0 |
26/12/2023 |
7.59
|
7,800 | 7.59 | 7.62 | 7.22 | 0 | 0 | 0 |
25/12/2023 |
7.59
|
8,800 | 7.72 | 7.72 | 7.41 | 0 | 0 | 0 |
22/12/2023 |
7.72
|
15,300 | 7.72 | 7.76 | 7.49 | 0 | 0 | 0 |
21/12/2023 |
7.72
|
35,500 | 7.50 | 7.80 | 7.27 | 0 | 0 | 0 |
20/12/2023 |
7.50
|
75,200 | 7.30 | 7.50 | 7.27 | 0 | 0 | 0 |
19/12/2023 |
7.30
|
66,200 | 7.45 | 7.45 | 7.30 | 0 | 0 | 0 |
18/12/2023 |
7.45
|
49,400 | 7.63 | 7.63 | 7.45 | 0 | 0 | 0 |
15/12/2023 |
7.63
|
4,900 | 7.62 | 7.70 | 7.36 | 0 | 0 | 0 |
14/12/2023 |
7.62
|
6,700 | 7.59 | 7.65 | 7.30 | 0 | 0 | 0 |
13/12/2023 |
7.59
|
16,700 | 7.69 | 7.69 | 7.45 | 0 | 0 | 0 |
12/12/2023 |
7.69
|
9,000 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
11/12/2023 |
7.80
|
66,200 | 7.56 | 7.80 | 7.25 | 0 | 0 | 0 |
08/12/2023 |
7.56
|
3,000 | 7.69 | 7.75 | 7.56 | 0 | 0 | 0 |
07/12/2023 |
7.69
|
51,800 | 7.73 | 7.74 | 7.41 | 0 | 0 | 0 |
06/12/2023 |
7.73
|
5,200 | 7.73 | 7.74 | 7.55 | 0 | 0 | 0 |
05/12/2023 |
7.73
|
15,100 | 7.50 | 7.76 | 7.51 | 0 | 0 | 0 |
04/12/2023 |
7.50
|
158,200 | 7.78 | 7.80 | 7.45 | 0 | 0 | 0 |
01/12/2023 |
7.78
|
252,100 | 7.78 | 7.78 | 7.30 | 0 | 0 | 0 |
30/11/2023 |
7.78
|
118,000 | 7.64 | 7.78 | 7.25 | 0 | 0 | 0 |
29/11/2023 |
7.64
|
16,100 | 7.21 | 7.64 | 7.12 | 0 | 0 | 0 |
28/11/2023 |
7.21
|
5,100 | 7.32 | 7.35 | 7.21 | 0 | 0 | 0 |