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) |
0.25 | 2.24% | 7,862,800 | -1,300 | -0.0 |
11.15
11.65
11.40
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 19,915,400 | -1,300 | -0.0 |
10.35
12.20
11.40
|
3 tháng
(2024-06-20) |
0.05 | 0.44% | 41,889,600 | -1,300 | -0.0 |
10.35
12.50
11.40
|
6 tháng
(2024-03-22) |
-0.20 | -1.72% | 79,502,600 | -1,300 | -0.0 |
9.55
12.60
11.40
|
12 tháng
(2023-09-25) |
0.65 | 6.05% | 139,357,500 | -1,400 | -0.0 |
8.31
12.60
11.40
|
24 tháng
(2022-09-29) |
-0.60 | -5% | 310,232,700 | -26,625 | -0.5 |
5.54
14.55
11.40
|
36 tháng
(2021-10-04) |
-1.16 | -9.25% | 582,550,900 | -193,817 | -4.5 |
5.54
24.36
11.40
|
60 tháng
(2019-10-15) |
0.50 | 4.63% | 605,135,940 | -155,307 | -4.1 |
5.54
24.36
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
10.10
|
462,000 | 9.87 | 10.30 | 9.64 | 0 | 0 | 0 |
23/04/2024 |
9.72
|
269,600 | 9.91 | 9.92 | 9.68 | 0 | 0 | 0 |
22/04/2024 |
9.91
|
248,200 | 9.75 | 10 | 9.60 | 0 | 0 | 0 |
19/04/2024 |
9.55
|
560,100 | 10 | 10.05 | 9.55 | 0 | 0 | 0 |
17/04/2024 |
10.05
|
499,600 | 10.30 | 10.30 | 10.05 | 0 | 0 | 0 |
16/04/2024 |
10.15
|
1,084,700 | 10.70 | 10.70 | 10.05 | 0 | 0 | 0 |
15/04/2024 |
10.70
|
1,306,600 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
12/04/2024 |
11.50
|
507,200 | 11.45 | 11.55 | 11.35 | 0 | 0 | 0 |
11/04/2024 |
11.30
|
480,900 | 11.20 | 11.40 | 11.15 | 0 | 0 | 0 |
10/04/2024 |
11.30
|
566,500 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
09/04/2024 |
11.40
|
703,100 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 |
08/04/2024 |
11.40
|
851,200 | 11.65 | 11.70 | 11.40 | 0 | 0 | 0 |
05/04/2024 |
11.65
|
1,044,300 | 11.65 | 11.90 | 11.55 | 0 | 0 | 0 |
04/04/2024 |
11.85
|
1,375,300 | 12.15 | 12.20 | 11.65 | 0 | 0 | 0 |
03/04/2024 |
12.20
|
1,148,300 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
02/04/2024 |
12.50
|
910,900 | 12.65 | 12.65 | 12.30 | 0 | 0 | 0 |
01/04/2024 |
12.60
|
1,419,900 | 12.40 | 12.80 | 12.25 | 0 | 0 | 0 |
29/03/2024 |
12.35
|
780,200 | 12.40 | 12.70 | 12.30 | 0 | 0 | 0 |
28/03/2024 |
12.50
|
954,800 | 12.70 | 12.80 | 12.35 | 0 | 0 | 0 |
27/03/2024 |
12.55
|
1,177,400 | 12.65 | 12.70 | 12.40 | 0 | 0 | 0 |
26/03/2024 |
12.40
|
2,036,700 | 11.55 | 12.40 | 11.50 | 0 | 0 | 0 |
25/03/2024 |
11.60
|
1,132,500 | 11.60 | 12 | 11.55 | 0 | 0 | 0 |
22/03/2024 |
11.60
|
1,003,600 | 11.80 | 11.95 | 11.60 | 0 | 0 | 0 |
21/03/2024 |
11.80
|
1,034,600 | 11.50 | 11.95 | 11.55 | 0 | 0 | 0 |
20/03/2024 |
11.50
|
690,500 | 11.60 | 11.70 | 11.40 | 0 | 0 | 0 |
19/03/2024 |
11.60
|
472,800 | 11.80 | 12 | 11.60 | 0 | 0 | 0 |
18/03/2024 |
11.80
|
3,247,900 | 11.25 | 12 | 11.20 | 0 | 0 | 0 |
15/03/2024 |
11.25
|
796,400 | 11.10 | 11.45 | 11 | 0 | 0 | 0 |
14/03/2024 |
11.10
|
800,400 | 11.15 | 11.30 | 11.05 | 0 | 0 | 0 |
13/03/2024 |
11.15
|
633,000 | 10.85 | 11.20 | 10.80 | 0 | 0 | 0 |
12/03/2024 |
10.85
|
524,900 | 10.85 | 11 | 10.80 | 0 | 0 | 0 |
11/03/2024 |
10.85
|
837,000 | 11 | 11.15 | 10.85 | 0 | 0 | 0 |
08/03/2024 |
11
|
790,300 | 11.35 | 11.45 | 11 | 0 | 0 | 0 |
07/03/2024 |
11.35
|
586,200 | 11.25 | 11.40 | 11.10 | 0 | 0 | 0 |
06/03/2024 |
11.25
|
498,000 | 11.50 | 11.60 | 11.15 | 0 | 0 | 0 |
05/03/2024 |
11.50
|
530,100 | 11.65 | 11.65 | 11.40 | 0 | 0 | 0 |
04/03/2024 |
11.65
|
2,147,600 | 11.30 | 12 | 11.45 | 0 | 0 | 0 |
01/03/2024 |
11.30
|
432,400 | 11 | 11.30 | 10.95 | 0 | 0 | 0 |
29/02/2024 |
11
|
366,900 | 10.90 | 11.10 | 10.95 | 0 | 0 | 0 |
28/02/2024 |
10.90
|
339,400 | 11.15 | 11.25 | 10.90 | 0 | 0 | 0 |
27/02/2024 |
11.15
|
349,900 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 |
26/02/2024 |
10.90
|
237,200 | 10.85 | 11 | 10.80 | 0 | 0 | 0 |
23/02/2024 |
10.85
|
965,600 | 11.35 | 11.35 | 10.85 | 0 | 0 | 0 |
22/02/2024 |
11.35
|
612,600 | 11.30 | 11.45 | 11.20 | 0 | 0 | 0 |
21/02/2024 |
11.30
|
340,300 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
20/02/2024 |
11.30
|
628,500 | 11.35 | 11.60 | 11.25 | 0 | 0 | 0 |
19/02/2024 |
11.35
|
520,700 | 11.45 | 11.50 | 11.20 | 0 | 0 | 0 |
16/02/2024 |
11.45
|
662,900 | 11.45 | 11.80 | 11.40 | 0 | 0 | 0 |
15/02/2024 |
11.45
|
917,000 | 11.25 | 11.60 | 11.20 | 0 | 0 | 0 |
07/02/2024 |
11.25
|
557,800 | 11.25 | 11.40 | 11.15 | 0 | 0 | 0 |
06/02/2024 |
11.25
|
961,100 | 11.35 | 11.45 | 11.10 | 0 | 0 | 0 |
05/02/2024 |
11.35
|
619,300 | 11.30 | 11.45 | 11.15 | 0 | 0 | 0 |
02/02/2024 |
11.30
|
1,822,100 | 10.85 | 11.40 | 11 | 0 | 0 | 0 |
01/02/2024 |
10.85
|
407,100 | 10.65 | 10.90 | 10.50 | 0 | 0 | 0 |
31/01/2024 |
10.65
|
638,900 | 11 | 11.25 | 10.65 | 0 | 0 | 0 |
30/01/2024 |
11
|
451,100 | 11 | 11.15 | 10.80 | 0 | 0 | 0 |
29/01/2024 |
11
|
1,292,700 | 10.60 | 11.20 | 10.50 | 0 | 0 | 0 |
26/01/2024 |
10.60
|
116,700 | 10.40 | 10.60 | 10.45 | 0 | 0 | 0 |
25/01/2024 |
10.40
|
178,900 | 10.45 | 10.55 | 10.40 | 0 | 0 | 0 |
24/01/2024 |
10.45
|
472,000 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
23/01/2024 |
10.60
|
253,300 | 10.75 | 10.85 | 10.55 | 0 | 0 | 0 |
22/01/2024 |
10.75
|
254,600 | 10.70 | 10.80 | 10.55 | 0 | 0 | 0 |
19/01/2024 |
10.70
|
207,000 | 10.85 | 10.95 | 10.70 | 0 | 0 | 0 |
18/01/2024 |
10.85
|
308,700 | 10.70 | 10.95 | 10.70 | 0 | 0 | 0 |
17/01/2024 |
10.70
|
233,100 | 10.80 | 10.85 | 10.65 | 0 | 0 | 0 |
16/01/2024 |
10.80
|
298,800 | 10.65 | 10.80 | 10.45 | 0 | 0 | 0 |
15/01/2024 |
10.65
|
221,400 | 10.70 | 11 | 10.65 | 0 | 0 | 0 |
12/01/2024 |
10.70
|
1,076,600 | 11.25 | 11.25 | 10.65 | 0 | 0 | 0 |
11/01/2024 |
11.25
|
313,400 | 11.15 | 11.35 | 11 | 0 | 0 | 0 |
10/01/2024 |
11.15
|
556,500 | 11.50 | 11.50 | 11.05 | 0 | 0 | 0 |
09/01/2024 |
11.50
|
989,400 | 11.10 | 11.60 | 11.10 | 0 | 0 | 0 |
08/01/2024 |
11.10
|
439,100 | 10.90 | 11.25 | 10.90 | 0 | 0 | 0 |
05/01/2024 |
10.90
|
632,000 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
04/01/2024 |
11.10
|
530,400 | 11.35 | 11.35 | 11.10 | 0 | 0 | 0 |
03/01/2024 |
11.35
|
857,100 | 10.90 | 11.35 | 10.90 | 0 | 0 | 0 |
02/01/2024 |
10.90
|
1,096,800 | 10.80 | 11.35 | 10.75 | 0 | 0 | 0 |
29/12/2023 |
10.80
|
645,700 | 11.05 | 11.25 | 10.80 | 0 | 0 | 0 |
28/12/2023 |
11.05
|
1,636,600 | 10.35 | 11.05 | 10.40 | 0 | 0 | 0 |
27/12/2023 |
10.35
|
400,700 | 10.15 | 10.40 | 10.15 | 0 | 0 | 0 |
26/12/2023 |
10.15
|
228,100 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
25/12/2023 |
10.20
|
371,900 | 10.20 | 10.25 | 10.10 | 0 | 0 | 0 |
22/12/2023 |
10.20
|
120,500 | 10.20 | 10.30 | 10.15 | 0 | 0 | 0 |
21/12/2023 |
10.20
|
89,700 | 10.25 | 10.25 | 10.10 | 0 | 0 | 0 |
20/12/2023 |
10.25
|
109,600 | 10.10 | 10.35 | 10.10 | 0 | 0 | 0 |
19/12/2023 |
10.10
|
172,100 | 10.05 | 10.15 | 10 | 0 | 0 | 0 |
18/12/2023 |
10.05
|
106,000 | 10.05 | 10.20 | 10 | 0 | 0 | 0 |
15/12/2023 |
10.05
|
131,000 | 10 | 10.15 | 10 | 0 | 0 | 0 |
14/12/2023 |
10
|
400,200 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
13/12/2023 |
10.10
|
272,100 | 10.40 | 10.55 | 10.05 | 0 | 0 | 0 |
12/12/2023 |
10.40
|
215,800 | 10.55 | 10.55 | 10.35 | 0 | 100 | -0.0 |
11/12/2023 |
10.55
|
208,900 | 10.50 | 10.65 | 10.35 | 0 | 0 | 0 |
08/12/2023 |
10.50
|
339,900 | 10.65 | 10.75 | 10.50 | 0 | 0 | 0 |
07/12/2023 |
10.65
|
404,600 | 10.80 | 10.95 | 10.30 | 0 | 0 | 0 |
06/12/2023 |
10.80
|
435,000 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
05/12/2023 |
10.60
|
311,500 | 10.55 | 10.85 | 10.50 | 0 | 0 | 0 |
04/12/2023 |
10.55
|
737,300 | 9.98 | 10.65 | 10 | 0 | 0 | 0 |
01/12/2023 |
9.98
|
194,000 | 9.95 | 10 | 9.87 | 0 | 0 | 0 |
30/11/2023 |
9.95
|
186,300 | 10.10 | 10.25 | 9.95 | 0 | 0 | 0 |
29/11/2023 |
10.10
|
215,900 | 9.91 | 10.20 | 9.92 | 0 | 0 | 0 |
28/11/2023 |
9.91
|
258,400 | 9.98 | 10.10 | 9.70 | 0 | 0 | 0 |