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) |
1.20 | 11.11% | 230,700 | 0 | 0 |
10.40
12
12
|
2 tháng
(2024-07-22) |
0.80 | 7.14% | 333,100 | 0 | 0 |
10.20
12
12
|
3 tháng
(2024-06-20) |
0.30 | 2.56% | 999,700 | 0 | 0 |
10.20
13.20
12
|
6 tháng
(2024-03-22) |
2 | 20% | 1,465,100 | 0 | 0 |
8.70
13.20
12
|
12 tháng
(2023-09-25) |
0.71 | 6.33% | 2,680,800 | 0 | 0 |
8.68
13.20
12
|
24 tháng
(2022-09-29) |
3.77 | 45.78% | 7,192,307 | -2,100 | -0.0 |
6.40
19.29
12
|
36 tháng
(2021-10-04) |
-0.45 | -3.62% | 12,054,435 | 1,800 | 0.0 |
6.40
19.29
12
|
60 tháng
(2019-10-15) |
4.74 | 65.37% | 20,411,597 | 4,194 | 0.9 |
5.40
24.46
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
9.40
|
20,400 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
23/04/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
22/04/2024 |
9.30
|
2,800 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
19/04/2024 |
9.20
|
1,800 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
17/04/2024 |
9.20
|
3,500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
16/04/2024 |
9.50
|
4,200 | 9.20 | 9.60 | 9.20 | 0 | 0 | 0 |
15/04/2024 |
8.70
|
17,000 | 9.70 | 9.70 | 8.70 | 0 | 0 | 0 |
12/04/2024 |
9.80
|
7,400 | 9.70 | 9.80 | 9.70 | 100 | 0 | 0.0 |
11/04/2024 |
9.70
|
2,600 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
10/04/2024 |
9.80
|
4,400 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
09/04/2024 |
9.90
|
2,800 | 10 | 10 | 9.80 | 0 | 0 | 0 |
08/04/2024 |
9.80
|
13,900 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
05/04/2024 |
10
|
17,700 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
04/04/2024 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
03/04/2024 |
10.10
|
20,600 | 10 | 10.10 | 10 | 0 | 0 | 0 |
02/04/2024 |
10
|
7,000 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
01/04/2024 |
9.90
|
4,400 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
29/03/2024 |
10
|
6,100 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
28/03/2024 |
9.90
|
6,100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
27/03/2024 |
9.90
|
3,700 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
26/03/2024 |
9.90
|
1,200 | 9.40 | 9.90 | 9.40 | 100 | 0 | 0.0 |
22/03/2024 |
10
|
10,800 | 10 | 10 | 10 | 0 | 0 | 0 |
21/03/2024 |
10
|
12,600 | 10 | 10 | 10 | 0 | 0 | 0 |
20/03/2024 |
10
|
1,300 | 10 | 10 | 10 | 0 | 0 | 0 |
19/03/2024 |
10
|
2,800 | 10 | 10 | 10 | 0 | 0 | 0 |
18/03/2024 |
10
|
11,200 | 10 | 10 | 9.60 | 0 | 0 | 0 |
15/03/2024 |
10
|
6,100 | 9.80 | 10 | 9.90 | 0 | 0 | 0 |
14/03/2024 |
9.80
|
5,900 | 10 | 10 | 9.80 | 0 | 0 | 0 |
13/03/2024 |
10
|
2,000 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
12/03/2024 |
9.80
|
7,100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
11/03/2024 |
9.90
|
15,600 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
08/03/2024 |
9.90
|
3,700 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
07/03/2024 |
10.10
|
7,100 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
06/03/2024 |
9.90
|
21,000 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
05/03/2024 |
10
|
17,500 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
04/03/2024 |
9.90
|
32,300 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
01/03/2024 |
10.10
|
14,600 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
29/02/2024 |
10.10
|
7,900 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
28/02/2024 |
10.20
|
45,400 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
27/02/2024 |
10.10
|
1,500 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
26/02/2024 |
10
|
7,600 | 10 | 10 | 10 | 0 | 0 | 0 |
23/02/2024 |
10
|
11,800 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
22/02/2024 |
10
|
10,100 | 10 | 10.20 | 10 | 0 | 0 | 0 |
21/02/2024 |
10
|
6,200 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
20/02/2024 |
10.20
|
5,000 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
19/02/2024 |
10.30
|
10,600 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
16/02/2024 |
10.10
|
18,600 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
15/02/2024 |
10
|
5,000 | 10 | 10.10 | 10 | 0 | 0 | 0 |
07/02/2024 |
10
|
5,800 | 10 | 10.20 | 10 | 0 | 0 | 0 |
06/02/2024 |
10
|
4,200 | 10 | 10.20 | 10 | 0 | 0 | 0 |
05/02/2024 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
02/02/2024 |
10
|
5,400 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
01/02/2024 |
10
|
6,700 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
31/01/2024 |
10
|
33,800 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
30/01/2024 |
10.10
|
14,900 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
29/01/2024 |
10.30
|
4,600 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
26/01/2024 |
10.40
|
28,800 | 10 | 10.40 | 10.20 | 0 | 0 | 0 |
25/01/2024 |
10
|
2,400 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
24/01/2024 |
10.30
|
900 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
23/01/2024 |
10.20
|
100 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
22/01/2024 |
10.30
|
8,000 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
19/01/2024 |
10.10
|
9,900 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
18/01/2024 |
10.30
|
6,000 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
17/01/2024 |
10.10
|
8,000 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
16/01/2024 |
10.40
|
10,600 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
15/01/2024 |
10.50
|
17,800 | 9.80 | 10.50 | 9.90 | 0 | 0 | 0 |
12/01/2024 |
9.80
|
11,800 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
11/01/2024 |
10.10
|
8,400 | 10 | 10.10 | 10 | 0 | 0 | 0 |
10/01/2024 |
10
|
8,300 | 10 | 10.20 | 10 | 0 | 0 | 0 |
09/01/2024 |
10
|
25,100 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
08/01/2024 |
10.10
|
4,100 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 |
05/01/2024 |
10.20
|
18,700 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |
04/01/2024 |
10.20
|
6,300 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
03/01/2024 |
10.50
|
3,100 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
02/01/2024 |
10.50
|
5,200 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
29/12/2023 |
10.30
|
7,100 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
28/12/2023 |
10.30
|
7,200 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
27/12/2023 |
10.40
|
5,200 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
26/12/2023 |
10.40
|
22,100 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
25/12/2023 |
10.20
|
4,500 | 10.30 | 11 | 10.10 | 0 | 0 | 0 |
22/12/2023 |
10.30
|
2,300 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
21/12/2023 |
10.40
|
1,000 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
20/12/2023 |
10.30
|
10,400 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
19/12/2023 |
10.30
|
10,200 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
18/12/2023 |
10.50
|
800 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
15/12/2023 |
10.40
|
700 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
14/12/2023 |
10.50
|
1,700 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
13/12/2023 |
10.40
|
11,300 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
12/12/2023 |
10.70
|
4,300 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
11/12/2023 |
10.50
|
10,500 | 10.40 | 10.60 | 10 | 0 | 0 | 0 |
08/12/2023 |
10.40
|
1,300 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 |
07/12/2023 |
10.60
|
10,600 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
06/12/2023 |
10.70
|
20,100 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
05/12/2023 |
10.80
|
7,000 | 10.60 | 10.90 | 10.50 | 0 | 0 | 0 |
04/12/2023 |
10.60
|
16,500 | 10.50 | 10.80 | 10.30 | 0 | 0 | 0 |
01/12/2023 |
10.50
|
14,600 | 11 | 11 | 10.10 | 0 | 0 | 0 |
30/11/2023 |
11
|
300 | 10.60 | 11 | 10.70 | 0 | 0 | 0 |
29/11/2023 |
10.60
|
16,300 | 10.50 | 10.80 | 10 | 0 | 0 | 0 |
28/11/2023 |
10.50
|
9,100 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
27/11/2023 |
10.60
|
24,100 | 10.70 | 11 | 9.70 | 0 | 0 | 0 |