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) |
1.90 | 13.38% | 4,604,800 | 68,300 | 1.0 |
13.55
17.20
16.10
|
2 tháng
(2024-07-22) |
3.30 | 25.78% | 10,083,600 | 74,700 | 1.1 |
12.80
17.20
16.10
|
3 tháng
(2024-06-20) |
4.15 | 34.73% | 10,988,700 | 79,700 | 1.2 |
11.45
17.20
16.10
|
6 tháng
(2024-03-22) |
5.25 | 48.39% | 13,080,200 | 85,161 | 1.2 |
9.80
17.20
16.10
|
12 tháng
(2023-09-25) |
3.95 | 32.51% | 19,616,300 | -223,249 | -1.5 |
8.74
17.20
16.10
|
24 tháng
(2022-09-29) |
6.60 | 69.40% | 51,783,500 | -227,955 | -1.6 |
6.69
17.20
16.10
|
36 tháng
(2021-10-04) |
-11.35 | -41.34% | 98,491,300 | -204,055 | -1.0 |
6.69
30.03
16.10
|
60 tháng
(2019-10-15) |
5.49 | 51.72% | 135,959,700 | -201,485 | -1.0 |
6.03
32.05
16.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
10.40
|
15,200 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
23/04/2024 |
10.45
|
25,500 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
22/04/2024 |
10.25
|
13,700 | 10 | 10.25 | 10 | 0 | 0 | 0 |
19/04/2024 |
9.80
|
12,500 | 10 | 10.20 | 9.49 | 0 | 0 | 0 |
17/04/2024 |
10.20
|
8,300 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
16/04/2024 |
10.30
|
3,900 | 9.70 | 10.30 | 9.70 | 0 | 0 | 0 |
15/04/2024 |
10.30
|
12,700 | 10.25 | 10.30 | 10.15 | 0 | 0 | 0 |
12/04/2024 |
10.30
|
4,900 | 10.25 | 10.30 | 10.25 | 0 | 0 | 0 |
11/04/2024 |
10.25
|
27,000 | 10.25 | 10.25 | 10.20 | 0 | 0 | 0 |
10/04/2024 |
10.20
|
7,000 | 10.15 | 10.20 | 10.15 | 0 | 0 | 0 |
09/04/2024 |
10.15
|
20,900 | 10.10 | 10.15 | 9.80 | 0 | 0 | 0 |
08/04/2024 |
10.05
|
7,700 | 10.15 | 10.20 | 10 | 0 | 0 | 0 |
05/04/2024 |
10.25
|
16,000 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
04/04/2024 |
10.10
|
6,000 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
03/04/2024 |
10.30
|
12,600 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
02/04/2024 |
10.60
|
6,000 | 10.30 | 10.70 | 10.30 | 0 | 0 | 0 |
01/04/2024 |
10.20
|
12,800 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
29/03/2024 |
10.60
|
5,900 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
28/03/2024 |
10.60
|
5,400 | 10.50 | 10.65 | 10.50 | 0 | 0 | 0 |
27/03/2024 |
10.70
|
93,300 | 10.45 | 10.70 | 10.25 | 0 | 0 | 0 |
26/03/2024 |
10.60
|
22,300 | 10.25 | 10.75 | 10.25 | 0 | 0 | 0 |
25/03/2024 |
10.65
|
32,000 | 10.85 | 10.85 | 10.50 | 0 | 0 | 0 |
22/03/2024 |
10.85
|
49,100 | 10.95 | 11 | 10.60 | 0 | 0 | 0 |
21/03/2024 |
10.95
|
24,300 | 10.80 | 10.95 | 10.70 | 0 | 0 | 0 |
20/03/2024 |
10.80
|
21,200 | 11 | 11.20 | 10.60 | 0 | 0 | 0 |
19/03/2024 |
11
|
120,400 | 11.45 | 11.45 | 10.65 | 0 | 0 | 0 |
18/03/2024 |
11.45
|
86,300 | 11.80 | 11.90 | 11 | 0 | 0 | 0 |
15/03/2024 |
11.80
|
207,500 | 11.50 | 12.30 | 11.55 | 0 | 0 | 0 |
14/03/2024 |
11.50
|
139,800 | 10.75 | 11.50 | 11.20 | 0 | 0 | 0 |
13/03/2024 |
10.75
|
107,900 | 10.05 | 10.75 | 10.30 | 0 | 0 | 0 |
12/03/2024 |
10.05
|
43,400 | 9.40 | 10.05 | 9.36 | 0 | 0 | 0 |
11/03/2024 |
9.40
|
18,400 | 9.44 | 9.45 | 9.34 | 0 | 0 | 0 |
08/03/2024 |
9.44
|
3,200 | 9.45 | 9.45 | 9.35 | 0 | 0 | 0 |
07/03/2024 |
9.45
|
10,000 | 9.45 | 9.45 | 9.35 | 0 | 0 | 0 |
06/03/2024 |
9.45
|
1,200 | 9.47 | 9.47 | 9.37 | 0 | 0 | 0 |
05/03/2024 |
9.47
|
17,100 | 9.40 | 9.48 | 9.29 | 0 | 0 | 0 |
04/03/2024 |
9.40
|
4,200 | 9.40 | 9.50 | 9.32 | 0 | 0 | 0 |
01/03/2024 |
9.40
|
17,500 | 9.35 | 9.40 | 9.29 | 0 | 0 | 0 |
29/02/2024 |
9.35
|
38,900 | 9.40 | 9.40 | 9.30 | 0 | 3,000 | -0.0 |
28/02/2024 |
9.40
|
11,100 | 9.39 | 9.45 | 9.37 | 0 | 0 | 0 |
27/02/2024 |
9.39
|
15,300 | 9.38 | 9.40 | 9.38 | 0 | 0 | 0 |
26/02/2024 |
9.38
|
9,800 | 9.42 | 9.45 | 9.38 | 0 | 0 | 0 |
23/02/2024 |
9.42
|
29,600 | 9.49 | 9.49 | 9.41 | 0 | 0 | 0 |
22/02/2024 |
9.49
|
27,400 | 9.47 | 9.49 | 9.31 | 0 | 0 | 0 |
21/02/2024 |
9.47
|
32,800 | 9.45 | 9.48 | 9.33 | 0 | 0 | 0 |
20/02/2024 |
9.45
|
16,500 | 9.40 | 9.49 | 9.40 | 0 | 0 | 0 |
19/02/2024 |
9.40
|
21,700 | 9.48 | 9.50 | 9.21 | 0 | 0 | 0 |
16/02/2024 |
9.48
|
39,700 | 9.35 | 9.48 | 9.35 | 3,000 | 0 | 0.0 |
15/02/2024 |
9.35
|
34,600 | 9.17 | 9.35 | 9.20 | 0 | 0 | 0 |
07/02/2024 |
9.17
|
7,100 | 8.83 | 9.23 | 8.93 | 0 | 0 | 0 |
06/02/2024 |
8.83
|
148,500 | 8.80 | 8.90 | 8.80 | 0 | 127,610 | -1.1 |
05/02/2024 |
8.80
|
164,800 | 8.74 | 9.07 | 8.73 | 0 | 155,000 | -1.4 |
02/02/2024 |
8.74
|
60,400 | 8.81 | 8.85 | 8.72 | 0 | 23,500 | -0.2 |
01/02/2024 |
8.81
|
22,400 | 8.90 | 8.90 | 8.75 | 0 | 1,200 | -0.0 |
31/01/2024 |
8.90
|
9,300 | 8.94 | 8.94 | 8.80 | 0 | 0 | 0 |
30/01/2024 |
8.94
|
1,500 | 8.96 | 8.96 | 8.93 | 0 | 0 | 0 |
29/01/2024 |
8.96
|
10,300 | 9 | 9 | 8.95 | 0 | 3,300 | -0.0 |
26/01/2024 |
9
|
7,700 | 9 | 9 | 8.98 | 0 | 500 | -0.0 |
25/01/2024 |
9
|
4,000 | 9 | 9 | 8.98 | 0 | 600 | -0.0 |
24/01/2024 |
9
|
20,700 | 9 | 9.07 | 8.99 | 0 | 12,000 | -0.1 |
23/01/2024 |
9
|
21,400 | 9.01 | 9.08 | 9 | 0 | 10,500 | -0.1 |
22/01/2024 |
9.01
|
7,700 | 9.03 | 9.03 | 8.96 | 0 | 1,400 | -0.0 |
19/01/2024 |
9.03
|
37,500 | 9.12 | 9.15 | 9 | 0 | 29,300 | -0.3 |
18/01/2024 |
9.12
|
9,900 | 9.08 | 9.15 | 9.07 | 0 | 5,000 | -0.0 |
17/01/2024 |
9.08
|
18,200 | 9.05 | 9.09 | 9 | 0 | 15,000 | -0.1 |
16/01/2024 |
9.05
|
8,600 | 9.09 | 9.14 | 9.05 | 0 | 0 | 0 |
15/01/2024 |
9.09
|
12,600 | 9.01 | 9.10 | 8.91 | 0 | 0 | 0 |
12/01/2024 |
9.01
|
21,900 | 9.08 | 9.08 | 9 | 0 | 0 | 0 |
11/01/2024 |
9.08
|
10,200 | 9.06 | 9.10 | 9.01 | 0 | 0 | 0 |
10/01/2024 |
9.06
|
17,700 | 9.08 | 9.14 | 9.04 | 0 | 0 | 0 |
09/01/2024 |
9.08
|
9,100 | 9.08 | 9.09 | 9.01 | 0 | 0 | 0 |
08/01/2024 |
9.08
|
26,200 | 9.08 | 9.10 | 9 | 0 | 0 | 0 |
05/01/2024 |
9.08
|
20,600 | 9.09 | 9.10 | 9 | 0 | 0 | 0 |
04/01/2024 |
9.09
|
14,100 | 9.03 | 9.20 | 9.05 | 0 | 0 | 0 |
03/01/2024 |
9.03
|
18,100 | 9 | 9.09 | 8.37 | 0 | 0 | 0 |
02/01/2024 |
9
|
30,100 | 8.99 | 9 | 8.91 | 0 | 0 | 0 |
29/12/2023 |
8.99
|
14,600 | 9 | 9.05 | 8.95 | 0 | 0 | 0 |
28/12/2023 |
9
|
19,500 | 9.05 | 9.05 | 9 | 9,000 | 0 | 0.1 |
27/12/2023 |
9.05
|
26,400 | 9.02 | 9.10 | 8.91 | 0 | 0 | 0 |
26/12/2023 |
9.02
|
22,000 | 9.02 | 9.19 | 8.98 | 0 | 0 | 0 |
25/12/2023 |
9.02
|
13,200 | 9 | 9.10 | 8.92 | 0 | 0 | 0 |
22/12/2023 |
9
|
12,300 | 9.20 | 9.25 | 8.96 | 0 | 0 | 0 |
21/12/2023 |
9.20
|
2,900 | 9.11 | 9.20 | 9.19 | 0 | 0 | 0 |
20/12/2023 |
9.11
|
47,200 | 9.11 | 9.15 | 9 | 15,000 | 0 | 0.1 |
19/12/2023 |
9.11
|
45,700 | 9.18 | 9.30 | 8.90 | 0 | 0 | 0 |
18/12/2023 |
9.18
|
26,100 | 9.21 | 9.35 | 9.10 | 0 | 0 | 0 |
15/12/2023 |
9.21
|
48,000 | 9.31 | 9.40 | 9.10 | 20,000 | 0 | 0.2 |
14/12/2023 |
9.31
|
49,100 | 9.43 | 9.80 | 9.28 | 300 | 0 | 0.0 |
13/12/2023 |
9.43
|
23,900 | 9.41 | 9.87 | 9.33 | 0 | 0 | 0 |
12/12/2023 |
9.41
|
52,600 | 9.50 | 9.50 | 9.33 | 0 | 0 | 0 |
11/12/2023 |
9.50
|
40,100 | 9.46 | 9.66 | 9.46 | 0 | 0 | 0 |
08/12/2023 |
9.46
|
56,600 | 9.57 | 9.76 | 9.40 | 0 | 0 | 0 |
07/12/2023 |
9.57
|
12,200 | 9.81 | 9.85 | 9.40 | 0 | 0 | 0 |
06/12/2023 |
9.81
|
16,400 | 9.70 | 9.88 | 9.77 | 0 | 0 | 0 |
05/12/2023 |
9.70
|
6,200 | 9.82 | 9.90 | 9.60 | 0 | 0 | 0 |
04/12/2023 |
9.82
|
31,700 | 9.75 | 9.97 | 9.75 | 0 | 0 | 0 |
01/12/2023 |
9.75
|
6,900 | 9.80 | 9.80 | 9.55 | 0 | 0 | 0 |
30/11/2023 |
9.80
|
7,100 | 9.75 | 9.80 | 9.70 | 0 | 0 | 0 |
29/11/2023 |
9.75
|
16,300 | 9.80 | 9.90 | 9.75 | 0 | 0 | 0 |
28/11/2023 |
9.80
|
6,800 | 9.80 | 9.80 | 9.75 | 0 | 0 | 0 |