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) |
-0.20 | -1.92% | 128,600 | 0 | 0 |
9.60
12
10.20
|
2 tháng
(2024-07-22) |
0.30 | 3.03% | 201,400 | 0 | 0 |
9.50
12
10.20
|
3 tháng
(2024-06-20) |
-0.40 | -3.77% | 323,300 | -17,700 | -0.2 |
9.50
12
10.20
|
6 tháng
(2024-03-22) |
1.20 | 13.33% | 1,494,200 | -17,700 | -0.2 |
8
12
10.20
|
12 tháng
(2023-09-25) |
3.70 | 56.92% | 6,691,200 | 0 | -0.1 |
6
12
10.20
|
24 tháng
(2022-09-29) |
1.50 | 17.24% | 10,132,403 | 0 | -0.1 |
5.70
12
10.20
|
36 tháng
(2021-10-04) |
-1.97 | -16.16% | 20,996,333 | 13,500 | 0.1 |
5.70
14.20
10.20
|
60 tháng
(2019-10-15) |
4.45 | 77.30% | 36,679,153 | 13,600 | -0.0 |
4.43
14.24
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
10
|
20,200 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
23/04/2024 |
9.80
|
20,500 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
22/04/2024 |
9.50
|
8,400 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
19/04/2024 |
9
|
35,600 | 8.80 | 9 | 8.40 | 0 | 0 | 0 |
17/04/2024 |
8.80
|
1,700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
16/04/2024 |
8.80
|
5,700 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
15/04/2024 |
8.80
|
15,300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
12/04/2024 |
9.20
|
7,300 | 9 | 9.20 | 9 | 0 | 0 | 0 |
11/04/2024 |
9
|
19,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
10/04/2024 |
9.20
|
20,700 | 9 | 9.40 | 9 | 0 | 0 | 0 |
09/04/2024 |
9.20
|
500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
08/04/2024 |
9
|
29,300 | 9 | 9.10 | 9 | 0 | 0 | 0 |
05/04/2024 |
8.80
|
2,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
04/04/2024 |
9.20
|
9,500 | 9 | 9.20 | 9 | 0 | 0 | 0 |
03/04/2024 |
8.80
|
14,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
02/04/2024 |
8.80
|
5,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
01/04/2024 |
8.90
|
3,600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
29/03/2024 |
9
|
10,500 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
27/03/2024 |
9.10
|
4,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
26/03/2024 |
9.10
|
4,500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
25/03/2024 |
9.10
|
30,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
22/03/2024 |
9
|
16,000 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
21/03/2024 |
9.30
|
167,300 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
20/03/2024 |
9
|
40,200 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
19/03/2024 |
9
|
40,000 | 9 | 9 | 9 | 0 | 0 | 0 |
18/03/2024 |
9
|
51,700 | 9 | 9 | 8.50 | 0 | 0 | 0 |
15/03/2024 |
9
|
60,900 | 9 | 9 | 8.80 | 0 | 0 | 0 |
14/03/2024 |
9
|
68,400 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
13/03/2024 |
8.50
|
7,500 | 8.90 | 9.10 | 7.50 | 0 | 0 | 0 |
12/03/2024 |
8.90
|
98,800 | 9 | 9 | 8.50 | 0 | 0 | 0 |
11/03/2024 |
9
|
115,400 | 8.50 | 9 | 8.30 | 0 | 0 | 0 |
08/03/2024 |
8.50
|
40,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
07/03/2024 |
8.40
|
239,800 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
06/03/2024 |
8.20
|
128,000 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
05/03/2024 |
8
|
48,200 | 7.50 | 8.40 | 7.50 | 0 | 0 | 0 |
04/03/2024 |
7.50
|
10,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
01/03/2024 |
7.50
|
11,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
29/02/2024 |
7.50
|
9,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
28/02/2024 |
7.40
|
31,300 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
27/02/2024 |
7.50
|
7,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
26/02/2024 |
7.50
|
800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
23/02/2024 |
7.50
|
11,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
22/02/2024 |
7.70
|
9,100 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
21/02/2024 |
7.50
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
20/02/2024 |
7.50
|
3,300 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
19/02/2024 |
7.90
|
30,900 | 7.50 | 7.90 | 7.20 | 0 | 0 | 0 |
16/02/2024 |
7.50
|
45,000 | 7.20 | 7.60 | 7.40 | 17,700 | 0 | 0.1 |
15/02/2024 |
7.20
|
5,700 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
07/02/2024 |
7.80
|
18,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
06/02/2024 |
7.80
|
209,000 | 7.40 | 7.80 | 7.20 | 0 | 0 | 0 |
05/02/2024 |
7.40
|
227,300 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
02/02/2024 |
7.40
|
3,000 | 7 | 7.40 | 7.40 | 0 | 0 | 0 |
01/02/2024 |
7
|
400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
31/01/2024 |
7.10
|
1,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
30/01/2024 |
7.20
|
2,100 | 7 | 7.50 | 7 | 0 | 0 | 0 |
29/01/2024 |
7
|
3,700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
26/01/2024 |
7
|
800 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
25/01/2024 |
7.60
|
2,300 | 7.10 | 7.60 | 7.50 | 0 | 0 | 0 |
24/01/2024 |
7.10
|
4,900 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
23/01/2024 |
7.10
|
13,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
22/01/2024 |
7.10
|
6,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
19/01/2024 |
7.30
|
2,900 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
18/01/2024 |
7.30
|
400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
17/01/2024 |
7.30
|
4,700 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
16/01/2024 |
7.40
|
35,000 | 7.30 | 7.80 | 7.40 | 0 | 0 | 0 |
15/01/2024 |
7.30
|
3,900 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
12/01/2024 |
7.10
|
15,800 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
11/01/2024 |
7.40
|
6,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
10/01/2024 |
7.40
|
105,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
09/01/2024 |
7.50
|
17,300 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
08/01/2024 |
7.50
|
24,300 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
05/01/2024 |
7.70
|
1,400 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
04/01/2024 |
7.50
|
111,500 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
03/01/2024 |
7.50
|
14,500 | 8 | 8 | 7.40 | 0 | 0 | 0 |
02/01/2024 |
8
|
45,400 | 8 | 8.90 | 7 | 0 | 0 | 0 |
29/12/2023 |
8
|
408,700 | 7.20 | 8 | 7.10 | 0 | 0 | 0 |
28/12/2023 |
7.20
|
848,800 | 6.30 | 7.20 | 6.50 | 0 | 0 | 0 |
27/12/2023 |
6.30
|
1,600 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
26/12/2023 |
6.30
|
13,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
25/12/2023 |
6.50
|
1,100 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
22/12/2023 |
6.30
|
6,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
21/12/2023 |
6.30
|
100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
20/12/2023 |
6.50
|
100 | 6.30 | 6.50 | 6.50 | 0 | 0 | 0 |
19/12/2023 |
6.30
|
1,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
15/12/2023 |
6.40
|
1,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
14/12/2023 |
6.40
|
2,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
13/12/2023 |
6.50
|
768,600 | 6.30 | 7 | 6.20 | 0 | 0 | 0 |
12/12/2023 |
6.30
|
5,000 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
11/12/2023 |
6.20
|
23,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
08/12/2023 |
6.30
|
8,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/12/2023 |
6.30
|
19,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
06/12/2023 |
6.40
|
20,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
05/12/2023 |
6.40
|
14,900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
04/12/2023 |
6.60
|
4,400 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
01/12/2023 |
6.40
|
2,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
30/11/2023 |
6.40
|
2,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
29/11/2023 |
6.50
|
9,500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
28/11/2023 |
6.40
|
6,000 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
27/11/2023 |
6.30
|
17,900 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
24/11/2023 |
6.30
|
5,000 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |