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) |
0.10 | 0.96% | 38,300 | 0 | 0 |
10.30
10.60
10.40
|
2 tháng
(2024-07-22) |
0 | 0% | 306,200 | -12,000 | -0.1 |
10.10
10.70
10.40
|
3 tháng
(2024-06-20) |
-0.10 | -0.94% | 398,700 | -13,024 | -0.1 |
10.10
10.80
10.40
|
6 tháng
(2024-03-22) |
-0.40 | -3.67% | 1,220,300 | -11,524 | -0.1 |
10.10
12.12
10.40
|
12 tháng
(2023-09-25) |
-0.02 | -0.23% | 2,475,100 | 476 | 0.0 |
9.30
12.12
10.40
|
24 tháng
(2022-09-29) |
0.64 | 6.49% | 7,427,795 | -20,404 | -0.2 |
5.51
12.88
10.40
|
36 tháng
(2021-10-04) |
-4.96 | -32.08% | 13,730,488 | 27,796 | 0.4 |
5.51
16.89
10.40
|
60 tháng
(2019-10-15) |
5.39 | 105.68% | 17,511,077 | 170,638 | 1.8 |
2.99
16.89
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
10.62
|
300 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
23/04/2024 |
10.52
|
11,100 | 10.62 | 10.62 | 10.34 | 0 | 0 | 0 |
22/04/2024 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
19/04/2024 |
10.71
|
4,300 | 10.81 | 10.81 | 10.71 | 0 | 0 | 0 |
17/04/2024 |
11.09
|
3,000 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
16/04/2024 |
10.90
|
24,800 | 10.99 | 10.99 | 10.81 | 0 | 0 | 0 |
15/04/2024 |
10.99
|
18,300 | 11.18 | 11.18 | 10.99 | 300 | 0 | 0.0 |
12/04/2024 |
11.18
|
14,500 | 11.28 | 11.28 | 11.18 | 400 | 0 | 0.0 |
11/04/2024 |
11.46
|
5,200 | 11.46 | 11.46 | 11.18 | 0 | 0 | 0 |
10/04/2024 |
11.46
|
7,600 | 11.09 | 11.46 | 11.09 | 300 | 0 | 0.0 |
09/04/2024 |
11.37
|
24,400 | 11.56 | 11.56 | 11.37 | 0 | 0 | 0 |
08/04/2024 |
11.75
|
27,300 | 11.65 | 11.75 | 11.46 | 0 | 0 | 0 |
05/04/2024 |
11.75
|
18,700 | 12.03 | 12.03 | 11.75 | 0 | 0 | 0 |
04/04/2024 |
11.84
|
22,500 | 11.84 | 12.31 | 11.84 | 0 | 0 | 0 |
03/04/2024 |
11.75
|
7,500 | 11.84 | 11.84 | 11.65 | 0 | 0 | 0 |
02/04/2024 |
11.84
|
18,300 | 11.75 | 11.84 | 11.56 | 0 | 0 | 0 |
01/04/2024 |
11.84
|
13,400 | 11.84 | 12.22 | 11.84 | 0 | 0 | 0 |
29/03/2024 |
12.12
|
8,900 | 12.12 | 12.40 | 11.84 | 0 | 1,500 | -0.0 |
28/03/2024 |
12.12
|
65,600 | 11.46 | 12.40 | 11.37 | 0 | 0 | 0 |
27/03/2024 |
11.28
|
22,000 | 11.46 | 11.46 | 11.09 | 0 | 0 | 0 |
26/03/2024 |
11.09
|
16,300 | 10.90 | 11.65 | 10.90 | 0 | 0 | 0 |
25/03/2024 |
10.99
|
3,600 | 10.90 | 10.99 | 10.90 | 0 | 0 | 0 |
22/03/2024 |
10.90
|
4,100 | 10.90 | 10.90 | 10.71 | 0 | 0 | 0 |
21/03/2024 |
10.90
|
27,700 | 10.81 | 10.90 | 10.81 | 0 | 0 | 0 |
20/03/2024 |
10.81
|
74,400 | 10.62 | 10.81 | 10.62 | 0 | 0 | 0 |
19/03/2024 |
10.62
|
5,800 | 10.52 | 10.62 | 10.62 | 0 | 0 | 0 |
18/03/2024 |
10.52
|
6,500 | 10.71 | 10.71 | 10.52 | 0 | 0 | 0 |
15/03/2024 |
10.71
|
5,600 | 10.71 | 10.81 | 10.71 | 0 | 0 | 0 |
14/03/2024 |
10.71
|
7,100 | 10.71 | 10.81 | 10.71 | 0 | 0 | 0 |
13/03/2024 |
10.71
|
1,100 | 10.71 | 10.81 | 10.71 | 0 | 0 | 0 |
12/03/2024 |
10.71
|
500 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
11/03/2024 |
10.71
|
1,300 | 10.71 | 10.71 | 10.52 | 0 | 0 | 0 |
08/03/2024 |
10.71
|
1,100 | 10.71 | 10.71 | 10.71 | 0 | 100 | -0.0 |
07/03/2024 |
10.71
|
700 | 10.62 | 10.81 | 10.71 | 0 | 0 | 0 |
06/03/2024 |
10.62
|
8,800 | 10.71 | 10.71 | 10.62 | 0 | 0 | 0 |
05/03/2024 |
10.71
|
3,700 | 10.71 | 10.71 | 10.62 | 0 | 0 | 0 |
04/03/2024 |
10.71
|
1,000 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
01/03/2024 |
10.71
|
1,200 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
29/02/2024 |
10.71
|
11,800 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
28/02/2024 |
10.71
|
5,200 | 10.71 | 10.81 | 10.71 | 0 | 0 | 0 |
27/02/2024 |
10.71
|
500 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
26/02/2024 |
10.71
|
37,400 | 10.43 | 11.37 | 10.52 | 0 | 0 | 0 |
23/02/2024 |
10.43
|
10,500 | 10.71 | 10.71 | 10.34 | 0 | 0 | 0 |
22/02/2024 |
10.71
|
4,200 | 10.71 | 10.71 | 10.52 | 0 | 0 | 0 |
21/02/2024 |
10.71
|
100 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
20/02/2024 |
10.71
|
1,100 | 10.62 | 10.71 | 10.52 | 0 | 0 | 0 |
19/02/2024 |
10.62
|
19,900 | 10.52 | 10.62 | 10.52 | 0 | 0 | 0 |
16/02/2024 |
10.52
|
1,500 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
15/02/2024 |
10.52
|
1,600 | 10.52 | 10.52 | 10.43 | 0 | 0 | 0 |
07/02/2024 |
10.52
|
4,200 | 10.62 | 10.62 | 10.52 | 0 | 0 | 0 |
06/02/2024 |
10.62
|
300 | 10.62 | 10.62 | 10.52 | 0 | 0 | 0 |
05/02/2024 |
10.62
|
12,800 | 10.43 | 10.81 | 10.43 | 0 | 0 | 0 |
02/02/2024 |
10.43
|
69,100 | 10.81 | 10.81 | 10.34 | 0 | 0 | 0 |
01/02/2024 |
10.81
|
1,400 | 10.24 | 10.81 | 10.43 | 0 | 0 | 0 |
31/01/2024 |
10.24
|
61,700 | 10.24 | 10.34 | 10.24 | 0 | 0 | 0 |
30/01/2024 |
10.24
|
13,200 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
29/01/2024 |
10.24
|
26,300 | 10.24 | 10.34 | 10.15 | 0 | 0 | 0 |
26/01/2024 |
10.24
|
5,400 | 10.15 | 10.24 | 10.05 | 0 | 0 | 0 |
25/01/2024 |
10.15
|
45,800 | 10.15 | 10.24 | 10.05 | 0 | 0 | 0 |
24/01/2024 |
10.15
|
3,400 | 10.24 | 10.24 | 10.05 | 0 | 0 | 0 |
23/01/2024 |
10.24
|
39,500 | 10.43 | 10.43 | 10.05 | 0 | 0 | 0 |
22/01/2024 |
10.43
|
49,700 | 10.71 | 10.71 | 10.34 | 0 | 0 | 0 |
19/01/2024 |
10.71
|
15,400 | 10.71 | 10.71 | 10.52 | 0 | 0 | 0 |
18/01/2024 |
10.71
|
5,100 | 10.62 | 10.71 | 10.52 | 0 | 0 | 0 |
17/01/2024 |
10.62
|
7,700 | 10.71 | 10.71 | 10.52 | 0 | 0 | 0 |
16/01/2024 |
10.71
|
10,900 | 10.71 | 10.71 | 10.52 | 0 | 0 | 0 |
15/01/2024 |
10.71
|
14,900 | 10.81 | 10.81 | 10.52 | 0 | 0 | 0 |
12/01/2024 |
10.81
|
6,800 | 10.81 | 10.90 | 10.62 | 0 | 0 | 0 |
11/01/2024 |
10.81
|
4,800 | 10.81 | 10.81 | 10.71 | 0 | 0 | 0 |
10/01/2024 |
10.81
|
26,600 | 10.71 | 10.99 | 10.71 | 12,500 | 0 | 0.1 |
09/01/2024 |
10.71
|
11,900 | 10.71 | 10.81 | 10.62 | 0 | 0 | 0 |
08/01/2024 |
10.71
|
22,100 | 10.52 | 10.71 | 10.43 | 0 | 0 | 0 |
05/01/2024 |
10.52
|
9,600 | 10.52 | 10.62 | 10.43 | 0 | 0 | 0 |
04/01/2024 |
10.52
|
10,400 | 10.52 | 10.52 | 10.43 | 0 | 0 | 0 |
03/01/2024 |
10.52
|
3,800 | 10.52 | 10.52 | 10.43 | 0 | 0 | 0 |
02/01/2024 |
10.52
|
9,700 | 10.71 | 10.71 | 10.52 | 0 | 0 | 0 |
29/12/2023 |
10.71
|
2,400 | 10.62 | 10.71 | 10.62 | 0 | 0 | 0 |
28/12/2023 |
10.62
|
1,500 | 10.62 | 10.62 | 10.43 | 0 | 0 | 0 |
27/12/2023 |
10.62
|
5,200 | 10.52 | 10.81 | 10.52 | 0 | 0 | 0 |
26/12/2023 |
10.52
|
1,000 | 10.43 | 10.52 | 10.43 | 0 | 0 | 0 |
25/12/2023 |
10.43
|
3,500 | 10.34 | 10.52 | 10.24 | 0 | 0 | 0 |
22/12/2023 |
10.34
|
15,500 | 10.34 | 10.34 | 10.15 | 0 | 0 | 0 |
21/12/2023 |
10.34
|
700 | 10.34 | 10.34 | 10.24 | 0 | 0 | 0 |
20/12/2023 |
10.34
|
7,600 | 10.24 | 10.34 | 10.05 | 0 | 0 | 0 |
19/12/2023 |
10.24
|
1,400 | 10.24 | 10.24 | 10.05 | 0 | 0 | 0 |
18/12/2023 |
10.24
|
6,300 | 10.34 | 10.34 | 10.15 | 0 | 0 | 0 |
15/12/2023 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
14/12/2023 |
10.34
|
3,200 | 10.15 | 10.34 | 10.34 | 0 | 0 | 0 |
13/12/2023 |
10.15
|
14,200 | 10.24 | 10.24 | 10.05 | 0 | 0 | 0 |
12/12/2023 |
10.24
|
8,600 | 10.34 | 10.34 | 10.15 | 0 | 0 | 0 |
11/12/2023 |
10.34
|
4,500 | 10.43 | 10.62 | 10.24 | 0 | 0 | 0 |
08/12/2023 |
10.43
|
36,500 | 10.34 | 10.81 | 10.34 | 0 | 0 | 0 |
07/12/2023 |
10.34
|
8,900 | 10.52 | 10.52 | 10.15 | 0 | 0 | 0 |
06/12/2023 |
10.52
|
27,400 | 9.96 | 10.52 | 9.96 | 0 | 0 | 0 |
05/12/2023 |
9.96
|
2,500 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
04/12/2023 |
9.96
|
15,400 | 9.77 | 9.96 | 9.77 | 0 | 0 | 0 |
01/12/2023 |
9.77
|
23,800 | 9.77 | 9.77 | 9.49 | 0 | 0 | 0 |
30/11/2023 |
9.77
|
2,300 | 9.77 | 9.77 | 9.68 | 0 | 0 | 0 |
29/11/2023 |
9.77
|
9,800 | 9.77 | 9.77 | 9.68 | 0 | 0 | 0 |
28/11/2023 |
9.77
|
18,600 | 9.87 | 9.87 | 9.49 | 0 | 0 | 0 |