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) |
-0.65 | -5.16% | 500,400 | -10,800 | -0.1 |
11.85
12.60
11.95
|
2 tháng
(2024-07-22) |
-0.83 | -6.48% | 1,373,700 | -2,500 | -0.0 |
11.85
13.07
11.95
|
3 tháng
(2024-06-20) |
-6.11 | -33.84% | 7,214,600 | 21,790 | 0.4 |
11.85
18.30
11.95
|
6 tháng
(2024-03-22) |
0.23 | 1.95% | 12,425,700 | 27,590 | 0.4 |
11.15
18.30
11.95
|
12 tháng
(2023-09-25) |
0.65 | 5.78% | 14,910,500 | 28,490 | 0.4 |
10.71
18.30
11.95
|
24 tháng
(2022-09-29) |
-2.79 | -18.92% | 17,272,800 | 15,690 | -1.3 |
10.50
18.30
11.95
|
36 tháng
(2021-10-04) |
-5.99 | -33.38% | 45,166,300 | 23,890 | -0.4 |
10.50
19.88
11.95
|
60 tháng
(2020-01-15) |
-1.74 | -12.74% | 83,043,700 | 162,470 | 1.9 |
8.81
22.62
11.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
11.34
|
6,600 | 11.15 | 11.43 | 11.15 | 0 | 0 | 0 |
23/04/2024 |
11.15
|
12,800 | 11.19 | 11.24 | 11.15 | 100 | 0 | 0.0 |
22/04/2024 |
11.24
|
25,600 | 11.39 | 11.43 | 11.10 | 200 | 0 | 0.0 |
19/04/2024 |
11.48
|
17,800 | 11.43 | 11.53 | 11.29 | 100 | 0 | 0.0 |
17/04/2024 |
11.43
|
25,200 | 11.48 | 11.48 | 11.43 | 1,300 | 0 | 0.0 |
16/04/2024 |
11.39
|
86,500 | 11.43 | 11.63 | 11.19 | 0 | 0 | 0 |
15/04/2024 |
11.43
|
17,500 | 11.48 | 11.63 | 11.43 | 0 | 0 | 0 |
12/04/2024 |
11.53
|
25,200 | 11.53 | 11.58 | 11.53 | 0 | 0 | 0 |
11/04/2024 |
11.53
|
26,500 | 11.48 | 11.53 | 11.43 | 0 | 0 | 0 |
10/04/2024 |
11.48
|
26,400 | 11.67 | 11.67 | 11.48 | 0 | 100 | -0.0 |
09/04/2024 |
11.53
|
9,400 | 11.63 | 11.63 | 11.53 | 0 | 400 | -0.0 |
08/04/2024 |
11.63
|
17,500 | 11.82 | 11.82 | 11.53 | 200 | 0 | 0.0 |
05/04/2024 |
11.87
|
46,600 | 11.53 | 11.87 | 11.34 | 3,400 | 0 | 0.0 |
04/04/2024 |
11.58
|
33,400 | 11.43 | 11.67 | 11.43 | 0 | 0 | 0 |
03/04/2024 |
11.43
|
20,800 | 11.63 | 11.63 | 11.34 | 0 | 400 | -0.0 |
02/04/2024 |
11.63
|
38,800 | 11.82 | 11.82 | 11.48 | 500 | 0 | 0.0 |
01/04/2024 |
11.67
|
12,800 | 11.67 | 11.77 | 11.67 | 1,200 | 0 | 0.0 |
29/03/2024 |
11.67
|
34,100 | 11.77 | 11.77 | 11.48 | 0 | 0 | 0 |
28/03/2024 |
11.77
|
10,400 | 11.82 | 11.91 | 11.63 | 0 | 0 | 0 |
27/03/2024 |
11.91
|
3,400 | 11.96 | 11.96 | 11.82 | 0 | 0 | 0 |
26/03/2024 |
11.82
|
18,400 | 11.63 | 11.87 | 11.63 | 0 | 0 | 0 |
25/03/2024 |
11.67
|
29,000 | 11.72 | 12.01 | 11.67 | 3,000 | 0 | 0.0 |
22/03/2024 |
11.72
|
18,400 | 11.63 | 11.87 | 11.48 | 100 | 0 | 0.0 |
21/03/2024 |
11.63
|
41,500 | 11.58 | 11.82 | 11.58 | 0 | 0 | 0 |
20/03/2024 |
11.58
|
56,600 | 11.53 | 11.67 | 11.43 | 1,300 | 0 | 0.0 |
19/03/2024 |
11.53
|
28,800 | 11.63 | 11.82 | 11.53 | 100 | 0 | 0.0 |
18/03/2024 |
11.63
|
46,600 | 12.01 | 12.01 | 11.39 | 1,100 | 0 | 0.0 |
15/03/2024 |
12.01
|
44,600 | 12.15 | 12.35 | 11.82 | 200 | 2,800 | -0.0 |
14/03/2024 |
12.15
|
81,900 | 12.06 | 12.68 | 12.15 | 300 | 0 | 0.0 |
13/03/2024 |
12.06
|
190,700 | 11.29 | 12.06 | 11.34 | 1,500 | 0 | 0.0 |
12/03/2024 |
11.29
|
7,600 | 11.34 | 11.39 | 11.24 | 0 | 0 | 0 |
11/03/2024 |
11.34
|
61,400 | 11.34 | 11.39 | 11.15 | 700 | 0 | 0.0 |
08/03/2024 |
11.34
|
9,100 | 11.43 | 11.43 | 11.29 | 100 | 0 | 0.0 |
07/03/2024 |
11.43
|
44,000 | 11.19 | 11.43 | 11.24 | 0 | 0 | 0 |
06/03/2024 |
11.19
|
10,700 | 11.19 | 11.29 | 11.19 | 0 | 0 | 0 |
05/03/2024 |
11.19
|
11,100 | 11.24 | 11.39 | 11.19 | 0 | 0 | 0 |
04/03/2024 |
11.24
|
44,400 | 11.34 | 11.48 | 11.24 | 0 | 0 | 0 |
01/03/2024 |
11.34
|
27,400 | 11.19 | 11.39 | 11.24 | 0 | 0 | 0 |
29/02/2024 |
11.19
|
31,400 | 11.29 | 11.34 | 11.05 | 0 | 0 | 0 |
28/02/2024 |
11.29
|
10,200 | 11.29 | 11.39 | 11.29 | 0 | 0 | 0 |
27/02/2024 |
11.29
|
20,600 | 11.34 | 11.34 | 11.24 | 0 | 5,000 | -0.1 |
26/02/2024 |
11.34
|
18,300 | 11.34 | 11.43 | 11.29 | 0 | 0 | 0 |
23/02/2024 |
11.34
|
41,400 | 11.34 | 11.39 | 11.29 | 0 | 0 | 0 |
22/02/2024 |
11.34
|
19,100 | 11.24 | 11.43 | 11.24 | 5,000 | 0 | 0.1 |
21/02/2024 |
11.24
|
11,000 | 11.24 | 11.24 | 11.24 | 0 | 3,800 | -0.0 |
20/02/2024 |
11.24
|
27,900 | 11.24 | 11.34 | 11.15 | 0 | 0 | 0 |
19/02/2024 |
11.24
|
11,200 | 11.39 | 11.39 | 11.05 | 0 | 2,000 | -0.0 |
16/02/2024 |
11.39
|
11,800 | 11.19 | 11.53 | 11.24 | 200 | 0 | 0.0 |
15/02/2024 |
11.19
|
23,100 | 11.10 | 11.53 | 11.05 | 4,300 | 0 | 0.1 |
07/02/2024 |
11.10
|
27,700 | 10.90 | 11.19 | 11.10 | 0 | 0 | 0 |
06/02/2024 |
10.90
|
8,100 | 10.81 | 10.90 | 10.71 | 0 | 0 | 0 |
05/02/2024 |
10.81
|
10,500 | 10.95 | 10.95 | 10.81 | 0 | 0 | 0 |
02/02/2024 |
10.95
|
1,900 | 10.86 | 10.95 | 10.86 | 0 | 0 | 0 |
01/02/2024 |
10.86
|
6,800 | 10.81 | 10.90 | 10.76 | 0 | 0 | 0 |
31/01/2024 |
10.81
|
3,500 | 10.90 | 10.90 | 10.81 | 0 | 0 | 0 |
30/01/2024 |
10.90
|
20,800 | 10.90 | 11.00 | 10.86 | 0 | 0 | 0 |
29/01/2024 |
10.90
|
7,400 | 10.90 | 11.05 | 10.90 | 0 | 0 | 0 |
26/01/2024 |
10.90
|
200 | 10.86 | 10.90 | 10.86 | 0 | 0 | 0 |
25/01/2024 |
10.86
|
500 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
24/01/2024 |
10.86
|
5,000 | 11.00 | 11.00 | 10.86 | 0 | 0 | 0 |
23/01/2024 |
11.00
|
20,400 | 10.76 | 11.00 | 10.76 | 0 | 0 | 0 |
22/01/2024 |
10.76
|
14,000 | 10.90 | 10.90 | 10.76 | 0 | 0 | 0 |
19/01/2024 |
10.90
|
4,800 | 10.86 | 10.95 | 10.86 | 0 | 0 | 0 |
18/01/2024 |
10.86
|
9,100 | 10.90 | 10.90 | 10.86 | 0 | 0 | 0 |
17/01/2024 |
10.90
|
7,300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
16/01/2024 |
10.90
|
7,100 | 10.90 | 10.90 | 10.86 | 0 | 0 | 0 |
15/01/2024 |
10.90
|
5,900 | 10.86 | 10.90 | 10.90 | 0 | 0 | 0 |
12/01/2024 |
10.86
|
1,200 | 10.90 | 10.90 | 10.86 | 0 | 0 | 0 |
11/01/2024 |
10.90
|
5,200 | 10.86 | 10.90 | 10.86 | 0 | 0 | 0 |
10/01/2024 |
10.86
|
10,400 | 11.00 | 11.00 | 10.86 | 0 | 0 | 0 |
09/01/2024 |
11.00
|
3,900 | 10.90 | 11.05 | 10.95 | 0 | 0 | 0 |
08/01/2024 |
10.90
|
5,800 | 10.95 | 10.95 | 10.86 | 0 | 0 | 0 |
05/01/2024 |
10.95
|
14,900 | 10.90 | 11.05 | 10.90 | 0 | 0 | 0 |
04/01/2024 |
10.90
|
10,700 | 10.86 | 10.95 | 10.86 | 0 | 100 | -0.0 |
03/01/2024 |
10.86
|
7,900 | 10.86 | 10.86 | 10.81 | 0 | 0 | 0 |
02/01/2024 |
10.86
|
11,900 | 10.86 | 10.86 | 10.81 | 0 | 0 | 0 |
29/12/2023 |
10.86
|
11,600 | 10.76 | 10.90 | 10.76 | 0 | 0 | 0 |
28/12/2023 |
10.76
|
19,500 | 10.81 | 10.81 | 10.38 | 0 | 0 | 0 |
27/12/2023 |
10.81
|
3,500 | 10.86 | 10.86 | 10.81 | 0 | 0 | 0 |
26/12/2023 |
10.86
|
26,300 | 10.86 | 10.86 | 10.76 | 0 | 0 | 0 |
25/12/2023 |
10.86
|
7,500 | 10.76 | 10.86 | 10.86 | 0 | 0 | 0 |
22/12/2023 |
10.76
|
5,700 | 10.90 | 10.90 | 10.76 | 0 | 0 | 0 |
21/12/2023 |
10.90
|
10,100 | 10.86 | 10.90 | 10.86 | 0 | 0 | 0 |
20/12/2023 |
10.86
|
5,100 | 10.76 | 10.86 | 10.76 | 0 | 0 | 0 |
19/12/2023 |
10.76
|
4,100 | 10.76 | 10.81 | 10.71 | 0 | 0 | 0 |
18/12/2023 |
10.76
|
14,800 | 10.90 | 10.90 | 10.71 | 0 | 0 | 0 |
15/12/2023 |
10.90
|
2,800 | 10.90 | 10.95 | 10.90 | 0 | 0 | 0 |
14/12/2023 |
10.90
|
12,800 | 10.86 | 10.95 | 10.90 | 0 | 0 | 0 |
13/12/2023 |
10.86
|
1,300 | 10.95 | 10.95 | 10.71 | 0 | 0 | 0 |
12/12/2023 |
10.95
|
6,200 | 10.90 | 10.95 | 10.86 | 0 | 0 | 0 |
11/12/2023 |
10.90
|
5,800 | 10.86 | 10.95 | 10.86 | 0 | 0 | 0 |
08/12/2023 |
10.86
|
5,800 | 10.81 | 10.86 | 10.71 | 0 | 0 | 0 |
07/12/2023 |
10.81
|
17,700 | 10.90 | 10.95 | 10.81 | 0 | 0 | 0 |
06/12/2023 |
10.90
|
2,400 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
05/12/2023 |
10.90
|
4,600 | 10.90 | 10.95 | 10.90 | 0 | 0 | 0 |
04/12/2023 |
10.90
|
14,000 | 10.90 | 10.95 | 10.90 | 0 | 0 | 0 |
01/12/2023 |
10.90
|
6,100 | 10.81 | 10.90 | 10.81 | 0 | 0 | 0 |
30/11/2023 |
10.81
|
7,300 | 10.86 | 10.86 | 10.81 | 0 | 0 | 0 |
29/11/2023 |
10.86
|
11,900 | 10.76 | 10.86 | 10.71 | 0 | 0 | 0 |
28/11/2023 |
10.76
|
6,300 | 10.71 | 10.76 | 10.57 | 0 | 0 | 0 |