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) |
-0.60 | -4.76% | 1,024,300 | -60,000 | -0.7 |
11.20
12.75
12
|
2 tháng
(2024-07-22) |
-1.95 | -13.98% | 3,239,200 | -154,000 | -2.0 |
11.20
14.90
12
|
3 tháng
(2024-06-20) |
-6.55 | -35.31% | 12,175,700 | 104,288 | 2.4 |
11.20
19.10
12
|
6 tháng
(2024-03-22) |
1.90 | 18.81% | 26,861,900 | 93,014 | 2.2 |
9.64
19.90
12
|
12 tháng
(2023-09-25) |
1.30 | 12.15% | 30,221,400 | -1,895 | 1.3 |
9
19.90
12
|
24 tháng
(2022-09-29) |
3.37 | 39.09% | 45,421,000 | -56,947 | 0.5 |
8.09
19.90
12
|
36 tháng
(2021-10-04) |
-4.60 | -27.71% | 126,402,700 | -179,915 | -1.6 |
8.09
21.43
12
|
60 tháng
(2019-10-15) |
4.41 | 58.20% | 177,819,430 | -2,937,563 | -25.1 |
5.32
21.43
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
10.20
|
13,700 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
23/04/2024 |
10
|
9,700 | 9.98 | 10 | 9.98 | 0 | 0 | 0 |
22/04/2024 |
9.98
|
21,600 | 9.82 | 9.98 | 9.82 | 0 | 0 | 0 |
19/04/2024 |
9.82
|
35,800 | 9.90 | 9.90 | 9.81 | 0 | 0 | 0 |
17/04/2024 |
9.90
|
20,100 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
16/04/2024 |
9.96
|
29,500 | 9.80 | 9.98 | 9.80 | 0 | 0 | 0 |
15/04/2024 |
10.10
|
77,300 | 10.25 | 10.45 | 10.10 | 0 | 0 | 0 |
12/04/2024 |
10.25
|
78,900 | 10.20 | 10.45 | 10.20 | 0 | 0 | 0 |
11/04/2024 |
10.25
|
210,000 | 10.10 | 10.30 | 9.92 | 0 | 0 | 0 |
10/04/2024 |
9.90
|
70,200 | 9.65 | 10.10 | 9.64 | 0 | 0 | 0 |
09/04/2024 |
9.64
|
78,900 | 9.42 | 9.80 | 9.42 | 0 | 0 | 0 |
08/04/2024 |
9.70
|
72,800 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
05/04/2024 |
9.87
|
51,400 | 9.86 | 10 | 9.86 | 0 | 0 | 0 |
04/04/2024 |
9.91
|
25,800 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
03/04/2024 |
10.05
|
80,200 | 9.86 | 10.15 | 9.86 | 3,000 | 0 | 0.0 |
02/04/2024 |
10
|
28,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
01/04/2024 |
10.10
|
35,400 | 10.10 | 10.20 | 9.96 | 0 | 0 | 0 |
29/03/2024 |
10.10
|
28,600 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
28/03/2024 |
10.20
|
178,300 | 10 | 10.20 | 9.86 | 0 | 0 | 0 |
27/03/2024 |
10
|
11,000 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
26/03/2024 |
10
|
32,200 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
25/03/2024 |
10.10
|
23,700 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
22/03/2024 |
10.10
|
32,600 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
21/03/2024 |
10.30
|
46,600 | 10.45 | 10.50 | 10.20 | 0 | 0 | 0 |
20/03/2024 |
10.45
|
39,900 | 10.40 | 10.45 | 10.05 | 0 | 0 | 0 |
19/03/2024 |
10.40
|
66,000 | 10.30 | 10.50 | 10.15 | 0 | 0 | 0 |
18/03/2024 |
10.30
|
74,300 | 10.10 | 10.60 | 10.20 | 0 | 2,500 | -0.0 |
15/03/2024 |
10.10
|
98,700 | 10.05 | 10.60 | 9.96 | 0 | 5,500 | -0.1 |
14/03/2024 |
10.05
|
166,300 | 10.20 | 10.55 | 10 | 200 | 1,600 | -0.0 |
13/03/2024 |
10.20
|
71,700 | 9.89 | 10.20 | 9.71 | 200 | 0 | 0.0 |
12/03/2024 |
9.89
|
41,200 | 9.86 | 9.94 | 9.80 | 300 | 0 | 0.0 |
11/03/2024 |
9.86
|
27,500 | 9.86 | 9.90 | 9.61 | 0 | 0 | 0 |
08/03/2024 |
9.86
|
18,800 | 9.65 | 9.93 | 9.50 | 0 | 0 | 0 |
07/03/2024 |
9.65
|
75,700 | 9.69 | 10 | 9.51 | 700 | 2,500 | -0.0 |
06/03/2024 |
9.69
|
3,200 | 9.85 | 9.85 | 9.63 | 0 | 1 | -0.0 |
05/03/2024 |
9.85
|
18,300 | 9.62 | 9.90 | 9.62 | 0 | 0 | 0 |
04/03/2024 |
9.62
|
16,100 | 9.99 | 9.99 | 9.50 | 200 | 0 | 0.0 |
01/03/2024 |
9.99
|
53,600 | 9.95 | 10.30 | 9.51 | 0 | 1,000 | -0.0 |
29/02/2024 |
9.95
|
53,400 | 9.89 | 9.96 | 9.43 | 200 | 8 | 0.0 |
28/02/2024 |
9.89
|
35,700 | 9.64 | 10 | 9.40 | 0 | 0 | 0 |
27/02/2024 |
9.64
|
17,500 | 9.70 | 9.70 | 9.21 | 0 | 0 | 0 |
26/02/2024 |
9.70
|
8,700 | 9.53 | 9.70 | 9.51 | 0 | 0 | 0 |
23/02/2024 |
9.53
|
42,000 | 9.53 | 9.74 | 9.51 | 0 | 0 | 0 |
22/02/2024 |
9.53
|
94,000 | 9.52 | 9.79 | 9.51 | 0 | 1,400 | -0.0 |
21/02/2024 |
9.52
|
10,300 | 9.59 | 9.67 | 9.41 | 0 | 0 | 0 |
20/02/2024 |
9.59
|
27,900 | 9.50 | 9.60 | 9.51 | 0 | 0 | 0 |
19/02/2024 |
9.50
|
39,000 | 9.59 | 9.59 | 9.40 | 500 | 0 | 0.0 |
16/02/2024 |
9.59
|
6,400 | 9.69 | 9.69 | 9.47 | 0 | 0 | 0 |
15/02/2024 |
9.69
|
7,800 | 9.75 | 9.75 | 9.42 | 0 | 0 | 0 |
07/02/2024 |
9.75
|
8,800 | 9.49 | 9.80 | 9.40 | 0 | 0 | 0 |
06/02/2024 |
9.49
|
6,500 | 9.42 | 9.50 | 9.39 | 0 | 0 | 0 |
05/02/2024 |
9.42
|
8,600 | 9.50 | 9.50 | 9.37 | 500 | 0 | 0.0 |
02/02/2024 |
9.50
|
9,600 | 9.60 | 9.60 | 9.38 | 0 | 0 | 0 |
01/02/2024 |
9.60
|
12,300 | 9.49 | 9.77 | 9.35 | 0 | 0 | 0 |
31/01/2024 |
9.49
|
69,300 | 9.50 | 9.60 | 9.40 | 1,000 | 0 | 0.0 |
30/01/2024 |
9.50
|
22,600 | 9.60 | 9.65 | 9.40 | 0 | 0 | 0 |
29/01/2024 |
9.60
|
700 | 9.65 | 9.69 | 9.60 | 0 | 0 | 0 |
26/01/2024 |
9.65
|
1,600 | 9.68 | 9.68 | 9.58 | 0 | 0 | 0 |
25/01/2024 |
9.68
|
5,100 | 9.60 | 9.69 | 9.55 | 0 | 400 | -0.0 |
24/01/2024 |
9.60
|
7,700 | 9.77 | 9.77 | 9.55 | 0 | 0 | 0 |
23/01/2024 |
9.77
|
400 | 9.77 | 9.77 | 9.68 | 0 | 0 | 0 |
22/01/2024 |
9.77
|
12,600 | 9.79 | 9.79 | 9.60 | 0 | 0 | 0 |
19/01/2024 |
9.79
|
14,000 | 9.77 | 9.82 | 9.79 | 0 | 0 | 0 |
18/01/2024 |
9.77
|
9,400 | 9.86 | 9.92 | 9.77 | 0 | 0 | 0 |
17/01/2024 |
9.86
|
19,500 | 9.72 | 9.95 | 9.62 | 0 | 0 | 0 |
16/01/2024 |
9.72
|
20,100 | 9.72 | 9.99 | 9.55 | 0 | 0 | 0 |
15/01/2024 |
9.72
|
7,800 | 9.79 | 9.89 | 9.71 | 0 | 0 | 0 |
12/01/2024 |
9.79
|
8,000 | 9.98 | 9.98 | 9.70 | 0 | 0 | 0 |
11/01/2024 |
9.98
|
52,400 | 9.99 | 9.99 | 9.75 | 100 | 0 | 0.0 |
10/01/2024 |
9.99
|
13,300 | 10.10 | 10.10 | 9.85 | 0 | 0 | 0 |
09/01/2024 |
10.10
|
5,300 | 10.15 | 10.15 | 9.85 | 0 | 0 | 0 |
08/01/2024 |
10.15
|
21,500 | 9.99 | 10.20 | 9.85 | 0 | 0 | 0 |
05/01/2024 |
9.99
|
21,100 | 9.99 | 10.50 | 9.80 | 1,000 | 0 | 0.0 |
04/01/2024 |
9.99
|
20,600 | 9.99 | 10.05 | 9.80 | 1,000 | 0 | 0.0 |
03/01/2024 |
9.99
|
17,400 | 10 | 10 | 9.85 | 0 | 0 | 0 |
02/01/2024 |
10
|
17,700 | 9.86 | 10 | 9.86 | 0 | 0 | 0 |
29/12/2023 |
9.86
|
17,900 | 9.79 | 9.86 | 9.63 | 500 | 0 | 0.0 |
28/12/2023 |
9.79
|
5,400 | 9.63 | 9.79 | 9.63 | 0 | 0 | 0 |
27/12/2023 |
9.63
|
19,700 | 9.80 | 9.80 | 9.63 | 0 | 0 | 0 |
26/12/2023 |
9.80
|
14,900 | 9.90 | 9.95 | 9.80 | 0 | 0 | 0 |
25/12/2023 |
9.90
|
22,600 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
22/12/2023 |
9.80
|
40,600 | 9.72 | 10.20 | 9.70 | 0 | 0 | 0 |
21/12/2023 |
9.72
|
10,500 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
20/12/2023 |
9.90
|
1,600 | 9.89 | 9.90 | 9.70 | 0 | 0 | 0 |
19/12/2023 |
9.89
|
3,900 | 9.90 | 9.90 | 9.61 | 0 | 0 | 0 |
18/12/2023 |
9.90
|
1,500 | 9.71 | 9.90 | 9.55 | 0 | 0 | 0 |
15/12/2023 |
9.71
|
21,000 | 9.96 | 9.96 | 9.70 | 0 | 0 | 0 |
14/12/2023 |
9.96
|
20,900 | 9.71 | 9.97 | 9.71 | 0 | 0 | 0 |
13/12/2023 |
9.71
|
18,900 | 10 | 10 | 9.71 | 0 | 0 | 0 |
12/12/2023 |
10
|
10,500 | 9.60 | 10 | 9.70 | 300 | 100 | 0.0 |
11/12/2023 |
9.60
|
8,800 | 9.78 | 9.78 | 9.50 | 0 | 0 | 0 |
08/12/2023 |
9.78
|
4,800 | 9.75 | 9.78 | 9.55 | 0 | 0 | 0 |
07/12/2023 |
9.75
|
39,000 | 9.72 | 9.80 | 9.75 | 0 | 0 | 0 |
06/12/2023 |
9.72
|
11,000 | 9.88 | 9.88 | 9.70 | 0 | 0 | 0 |
05/12/2023 |
9.88
|
44,000 | 9.88 | 9.90 | 9.80 | 0 | 0 | 0 |
04/12/2023 |
9.88
|
14,600 | 9.88 | 9.88 | 9.75 | 0 | 0 | 0 |
01/12/2023 |
9.88
|
9,700 | 9.88 | 9.88 | 9.75 | 0 | 0 | 0 |
30/11/2023 |
9.88
|
8,700 | 10 | 10 | 9.55 | 200 | 0 | 0.0 |
29/11/2023 |
10
|
11,900 | 9.75 | 10 | 9.70 | 0 | 0 | 0 |
28/11/2023 |
9.75
|
39,900 | 9.80 | 9.81 | 9.60 | 0 | 0 | 0 |