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) |
-0.05 | -0.47% | 78,700 | 0 | 0 |
10.40
11.05
10.60
|
2 tháng
(2024-07-22) |
-1.50 | -12.40% | 410,300 | 0 | 0 |
10.10
12.10
10.60
|
3 tháng
(2024-06-20) |
-2.50 | -19.08% | 1,634,300 | 0 | 0 |
10.10
15.40
10.60
|
6 tháng
(2024-03-22) |
-1.84 | -14.79% | 2,488,000 | -6,778 | -0.1 |
10.10
15.40
10.60
|
12 tháng
(2023-09-25) |
1.49 | 16.32% | 4,298,300 | -236,778 | -2.6 |
7.64
15.40
10.60
|
24 tháng
(2022-09-29) |
-0.47 | -4.25% | 5,938,800 | -239,276 | -3.2 |
7.28
15.40
10.60
|
36 tháng
(2021-10-04) |
-1.79 | -14.48% | 21,340,600 | -238,376 | -3.3 |
7.28
20.96
10.60
|
60 tháng
(2019-10-15) |
4.46 | 72.53% | 40,801,770 | -165,486 | -3.2 |
4.19
20.96
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
12.78
|
1,400 | 12.54 | 13.11 | 12.05 | 0 | 0 | 0 |
23/04/2024 |
12.54
|
2,300 | 12.58 | 12.58 | 11.91 | 0 | 0 | 0 |
22/04/2024 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
19/04/2024 |
12.73
|
2,200 | 11.57 | 12.82 | 11.57 | 0 | 0 | 0 |
17/04/2024 |
12.05
|
3,500 | 13.11 | 13.11 | 12.05 | 0 | 0 | 0 |
16/04/2024 |
12.54
|
3,800 | 12.73 | 12.73 | 11.91 | 0 | 0 | 0 |
15/04/2024 |
12.49
|
54,200 | 12.92 | 13.36 | 12.49 | 0 | 0 | 0 |
12/04/2024 |
12.49
|
7,900 | 12.73 | 12.92 | 12.49 | 0 | 0 | 0 |
11/04/2024 |
12.73
|
5,100 | 13.02 | 13.02 | 12.73 | 0 | 0 | 0 |
10/04/2024 |
12.97
|
2,200 | 12.15 | 12.97 | 12.15 | 0 | 0 | 0 |
09/04/2024 |
12.44
|
7,300 | 13.16 | 13.16 | 12.44 | 0 | 0 | 0 |
08/04/2024 |
13.26
|
100 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |
05/04/2024 |
13.21
|
15,200 | 13.50 | 13.50 | 12.20 | 0 | 0 | 0 |
04/04/2024 |
12.63
|
22,100 | 13.31 | 13.31 | 12.63 | 0 | 0 | 0 |
03/04/2024 |
13.55
|
3,900 | 13.98 | 14.56 | 13.55 | 0 | 0 | 0 |
02/04/2024 |
13.98
|
101,800 | 13.60 | 14.13 | 12.92 | 0 | 0 | 0 |
01/04/2024 |
13.31
|
35,900 | 13.50 | 13.50 | 13.11 | 0 | 0 | 0 |
29/03/2024 |
12.63
|
15,800 | 12.25 | 12.63 | 12.25 | 0 | 0 | 0 |
28/03/2024 |
12.29
|
1,000 | 12.44 | 12.44 | 12.20 | 0 | 0 | 0 |
27/03/2024 |
12.20
|
6,300 | 12.25 | 13.07 | 12.20 | 0 | 0 | 0 |
26/03/2024 |
12.25
|
4,300 | 12.34 | 12.34 | 12.15 | 0 | 0 | 0 |
25/03/2024 |
12.15
|
6,300 | 12.44 | 12.44 | 12.15 | 0 | 0 | 0 |
22/03/2024 |
12.44
|
13,600 | 12.20 | 12.92 | 12.20 | 0 | 0 | 0 |
21/03/2024 |
12.20
|
17,100 | 12.44 | 12.44 | 12.10 | 0 | 0 | 0 |
20/03/2024 |
12.44
|
14,900 | 12.49 | 12.49 | 12.05 | 0 | 0 | 0 |
19/03/2024 |
12.49
|
8,200 | 12.73 | 12.73 | 12.20 | 0 | 0 | 0 |
18/03/2024 |
12.73
|
24,800 | 12.92 | 12.92 | 12.05 | 0 | 0 | 0 |
15/03/2024 |
12.92
|
5,700 | 13.31 | 13.31 | 12.92 | 0 | 0 | 0 |
14/03/2024 |
13.31
|
19,500 | 13.31 | 13.50 | 13.21 | 0 | 0 | 0 |
13/03/2024 |
13.31
|
38,600 | 13.93 | 13.93 | 13.31 | 0 | 0 | 0 |
12/03/2024 |
13.93
|
6,700 | 14.22 | 14.22 | 13.45 | 0 | 0 | 0 |
11/03/2024 |
14.22
|
13,200 | 14.27 | 14.46 | 13.50 | 0 | 0 | 0 |
08/03/2024 |
14.27
|
59,100 | 13.89 | 14.56 | 13.50 | 0 | 0 | 0 |
07/03/2024 |
13.89
|
35,800 | 13.50 | 14.08 | 12.58 | 0 | 0 | 0 |
06/03/2024 |
13.50
|
21,700 | 13.69 | 14.27 | 13.45 | 0 | 0 | 0 |
05/03/2024 |
13.69
|
84,300 | 14.42 | 14.42 | 13.69 | 0 | 0 | 0 |
04/03/2024 |
14.42
|
62,800 | 14.51 | 15.48 | 13.50 | 0 | 0 | 0 |
01/03/2024 |
14.51
|
183,100 | 13.60 | 14.51 | 13.36 | 0 | 0 | 0 |
29/02/2024 |
13.60
|
96,200 | 12.78 | 13.64 | 13.60 | 0 | 0 | 0 |
28/02/2024 |
12.78
|
69,700 | 11.96 | 12.78 | 12.10 | 0 | 0 | 0 |
27/02/2024 |
11.96
|
92,500 | 11.19 | 11.96 | 10.70 | 0 | 0 | 0 |
26/02/2024 |
11.19
|
8,600 | 10.85 | 11.19 | 10.85 | 0 | 0 | 0 |
23/02/2024 |
10.85
|
18,200 | 10.85 | 11.57 | 10.46 | 0 | 0 | 0 |
22/02/2024 |
10.85
|
63,200 | 10.66 | 11.33 | 10.70 | 0 | 20,000 | -0.2 |
21/02/2024 |
10.66
|
87,600 | 10.99 | 11.23 | 10.61 | 0 | 0 | 0 |
20/02/2024 |
10.99
|
61,300 | 10.66 | 11.33 | 10.66 | 0 | 30,000 | -0.3 |
19/02/2024 |
10.66
|
188,800 | 9.98 | 10.66 | 10.08 | 0 | 140,000 | -1.5 |
16/02/2024 |
9.98
|
87,300 | 9.35 | 9.98 | 9.40 | 0 | 40,000 | -0.4 |
15/02/2024 |
9.35
|
4,700 | 9.31 | 9.40 | 9.35 | 0 | 0 | 0 |
07/02/2024 |
9.31
|
3,700 | 9.31 | 9.31 | 9.16 | 0 | 0 | 0 |
06/02/2024 |
9.31
|
14,500 | 9.31 | 9.31 | 9.16 | 0 | 0 | 0 |
05/02/2024 |
9.31
|
5,800 | 9.31 | 9.35 | 9.30 | 0 | 0 | 0 |
02/02/2024 |
9.31
|
1,200 | 9.31 | 9.31 | 8.93 | 0 | 0 | 0 |
01/02/2024 |
9.31
|
8,400 | 9.31 | 9.31 | 9.26 | 0 | 0 | 0 |
31/01/2024 |
9.31
|
18,800 | 9.26 | 9.55 | 9.26 | 0 | 0 | 0 |
30/01/2024 |
9.26
|
21,500 | 9.06 | 9.45 | 9.06 | 0 | 0 | 0 |
29/01/2024 |
9.06
|
6,800 | 8.77 | 9.06 | 8.77 | 0 | 0 | 0 |
26/01/2024 |
8.77
|
2,800 | 8.77 | 8.82 | 8.73 | 0 | 0 | 0 |
25/01/2024 |
8.77
|
7,200 | 8.73 | 8.77 | 8.73 | 0 | 0 | 0 |
24/01/2024 |
8.73
|
2,200 | 8.68 | 8.73 | 8.69 | 0 | 0 | 0 |
23/01/2024 |
8.68
|
3,900 | 8.58 | 8.73 | 8.68 | 0 | 0 | 0 |
22/01/2024 |
8.58
|
200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
19/01/2024 |
8.58
|
1,300 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 |
18/01/2024 |
8.67
|
2,700 | 8.49 | 8.67 | 8.32 | 0 | 0 | 0 |
17/01/2024 |
8.49
|
5,100 | 8.39 | 8.82 | 8.44 | 0 | 0 | 0 |
16/01/2024 |
8.39
|
3,200 | 8.34 | 8.39 | 8.29 | 0 | 0 | 0 |
15/01/2024 |
8.34
|
2,600 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
12/01/2024 |
8.31
|
8,300 | 8.29 | 8.58 | 8.31 | 0 | 0 | 0 |
11/01/2024 |
8.29
|
2,500 | 8.29 | 8.39 | 8.20 | 0 | 0 | 0 |
10/01/2024 |
8.29
|
1,600 | 8.44 | 8.44 | 8.24 | 0 | 0 | 0 |
09/01/2024 |
8.44
|
12,200 | 8.02 | 8.44 | 8.00 | 0 | 0 | 0 |
08/01/2024 |
8.02
|
1,000 | 8.18 | 8.18 | 8.02 | 0 | 0 | 0 |
05/01/2024 |
8.18
|
200 | 8.18 | 8.18 | 8.04 | 0 | 0 | 0 |
04/01/2024 |
8.18
|
3,300 | 8.02 | 8.18 | 8.00 | 0 | 0 | 0 |
03/01/2024 |
8.02
|
7,400 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
02/01/2024 |
8.09
|
4,900 | 7.93 | 8.10 | 7.98 | 0 | 0 | 0 |
29/12/2023 |
7.93
|
6,600 | 7.91 | 8.00 | 7.90 | 0 | 0 | 0 |
28/12/2023 |
7.91
|
600 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
27/12/2023 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
26/12/2023 |
7.91
|
3,300 | 8.07 | 8.07 | 7.91 | 0 | 0 | 0 |
25/12/2023 |
8.07
|
200 | 8.08 | 8.08 | 8.07 | 0 | 0 | 0 |
22/12/2023 |
8.08
|
7,600 | 8.02 | 8.29 | 7.46 | 0 | 0 | 0 |
21/12/2023 |
8.02
|
1,300 | 8.00 | 8.20 | 8.02 | 0 | 0 | 0 |
20/12/2023 |
8.00
|
3,500 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
19/12/2023 |
8.00
|
9,200 | 7.88 | 8.00 | 7.88 | 0 | 0 | 0 |
18/12/2023 |
7.88
|
1,300 | 8.20 | 8.20 | 7.88 | 0 | 0 | 0 |
15/12/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
14/12/2023 |
8.20
|
1,200 | 8.17 | 8.20 | 8.10 | 0 | 0 | 0 |
13/12/2023 |
8.17
|
200 | 8.07 | 8.17 | 7.91 | 0 | 0 | 0 |
12/12/2023 |
8.07
|
2,600 | 8.10 | 8.13 | 7.82 | 0 | 0 | 0 |
11/12/2023 |
8.10
|
3,300 | 8.01 | 8.15 | 7.72 | 0 | 0 | 0 |
08/12/2023 |
8.01
|
2,600 | 8.00 | 8.20 | 7.71 | 0 | 0 | 0 |
07/12/2023 |
8.00
|
2,200 | 8.05 | 8.05 | 8.00 | 0 | 0 | 0 |
06/12/2023 |
8.05
|
3,100 | 8.09 | 8.09 | 7.73 | 0 | 0 | 0 |
05/12/2023 |
8.09
|
400 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 |
04/12/2023 |
8.09
|
4,000 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |
01/12/2023 |
8.00
|
3,500 | 8.05 | 8.05 | 7.91 | 0 | 0 | 0 |
30/11/2023 |
8.05
|
6,100 | 8.19 | 8.19 | 7.83 | 0 | 0 | 0 |
29/11/2023 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
28/11/2023 |
8.19
|
7,100 | 8.10 | 8.19 | 7.62 | 0 | 0 | 0 |