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 | 0.93% | 1,024,000 | 0 | 0 |
10.80
11.70
10.90
|
2 tháng
(2024-07-22) |
-0.40 | -3.54% | 1,952,600 | 0 | 0 |
10.40
11.70
10.90
|
3 tháng
(2024-06-20) |
-1.60 | -12.80% | 5,021,800 | 0 | 0 |
10.40
12.70
10.90
|
6 tháng
(2024-03-22) |
-2.70 | -19.85% | 19,267,300 | 0 | -0.1 |
9.70
14.50
10.90
|
12 tháng
(2023-09-25) |
1 | 10.10% | 29,484,000 | -13,900 | -0.3 |
8.20
14.50
10.90
|
24 tháng
(2022-09-29) |
0 | 0% | 48,359,525 | -23,100 | -0.4 |
5.60
14.50
10.90
|
36 tháng
(2021-10-04) |
-7.90 | -42.02% | 106,005,858 | 564,800 | 12.7 |
5.60
27
10.90
|
60 tháng
(2019-10-15) |
-7 | -39.11% | 191,663,599 | 681,300 | 15.1 |
5.60
30
10.90
|
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
|
63,200 | 10 | 10.20 | 10 | 0 | 0 | 0 |
23/04/2024 |
10.10
|
97,100 | 9.90 | 10.30 | 9.80 | 0 | 0 | 0 |
22/04/2024 |
9.90
|
47,900 | 9.80 | 10.30 | 9.50 | 0 | 0 | 0 |
19/04/2024 |
9.70
|
136,000 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
17/04/2024 |
9.90
|
49,500 | 10.30 | 10.40 | 9.80 | 0 | 0 | 0 |
16/04/2024 |
10.20
|
235,700 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 |
15/04/2024 |
10.40
|
313,900 | 11.30 | 11.30 | 10 | 0 | 0 | 0 |
12/04/2024 |
11.30
|
47,500 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
11/04/2024 |
11.20
|
164,000 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
10/04/2024 |
11.20
|
161,700 | 11.70 | 11.90 | 11.20 | 0 | 0 | 0 |
09/04/2024 |
11.70
|
132,500 | 11.50 | 11.80 | 11.10 | 0 | 0 | 0 |
08/04/2024 |
11.20
|
199,800 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
05/04/2024 |
11.50
|
312,500 | 12 | 12 | 11.50 | 0 | 0 | 0 |
04/04/2024 |
12
|
359,700 | 12.10 | 12.30 | 11.80 | 0 | 0 | 0 |
03/04/2024 |
12
|
802,000 | 12.50 | 12.70 | 12 | 0 | 0 | 0 |
02/04/2024 |
12.70
|
785,900 | 13.60 | 13.60 | 12.30 | 0 | 0 | 0 |
01/04/2024 |
13.80
|
432,500 | 13.90 | 13.90 | 13.40 | 0 | 0 | 0 |
29/03/2024 |
13.90
|
242,900 | 14.50 | 14.50 | 13.70 | 0 | 0 | 0 |
28/03/2024 |
14.50
|
583,300 | 13.60 | 14.70 | 13.60 | 0 | 0 | 0 |
27/03/2024 |
13.60
|
650,800 | 13.70 | 13.90 | 13.20 | 0 | 0 | 0 |
26/03/2024 |
13.90
|
464,100 | 14 | 14.20 | 13.20 | 0 | 0 | 0 |
25/03/2024 |
13.80
|
321,000 | 13.60 | 14.60 | 13.50 | 0 | 0 | 0 |
22/03/2024 |
13.60
|
158,600 | 13.80 | 14.10 | 13.60 | 0 | 0 | 0 |
21/03/2024 |
13.80
|
107,500 | 14.10 | 14.20 | 13.60 | 0 | 0 | 0 |
20/03/2024 |
14.10
|
354,700 | 13.20 | 15 | 13.20 | 0 | 0 | 0 |
19/03/2024 |
13.20
|
122,600 | 13 | 13.30 | 12.50 | 0 | 0 | 0 |
18/03/2024 |
13
|
415,500 | 13.80 | 13.80 | 12.50 | 0 | 0 | 0 |
15/03/2024 |
13.80
|
358,000 | 14 | 14 | 13.50 | 0 | 0 | 0 |
14/03/2024 |
14
|
232,600 | 13.80 | 14 | 13.60 | 0 | 0 | 0 |
13/03/2024 |
13.80
|
450,900 | 14 | 14.20 | 13.60 | 0 | 0 | 0 |
12/03/2024 |
14
|
607,800 | 13.90 | 14.50 | 13.80 | 0 | 0 | 0 |
11/03/2024 |
13.90
|
665,100 | 12.40 | 14.20 | 12.40 | 0 | 0 | 0 |
08/03/2024 |
12.40
|
454,700 | 11.80 | 12.70 | 12 | 0 | 0 | 0 |
07/03/2024 |
11.80
|
330,000 | 12.30 | 12.50 | 11.60 | 0 | 0 | 0 |
06/03/2024 |
12.30
|
377,800 | 11.80 | 12.80 | 11.90 | 0 | 0 | 0 |
05/03/2024 |
11.80
|
1,132,600 | 10.60 | 11.80 | 10.60 | 0 | 0 | 0 |
04/03/2024 |
10.60
|
145,500 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
01/03/2024 |
10.10
|
79,400 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
29/02/2024 |
9.90
|
46,600 | 10 | 10 | 9.80 | 0 | 0 | 0 |
28/02/2024 |
10
|
41,200 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
27/02/2024 |
9.90
|
19,400 | 10 | 10 | 9.80 | 0 | 0 | 0 |
26/02/2024 |
10
|
50,900 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
23/02/2024 |
9.90
|
116,100 | 10.20 | 10.30 | 9.70 | 0 | 0 | 0 |
22/02/2024 |
10.20
|
51,600 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
21/02/2024 |
10.30
|
198,000 | 10 | 11 | 10.10 | 0 | 0 | 0 |
20/02/2024 |
10
|
54,400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
19/02/2024 |
10.20
|
185,600 | 9.70 | 10.30 | 9.80 | 0 | 0 | 0 |
16/02/2024 |
9.70
|
67,900 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
15/02/2024 |
9.60
|
7,600 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
07/02/2024 |
9.60
|
31,300 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
06/02/2024 |
9.50
|
12,700 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
05/02/2024 |
9.40
|
9,700 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
02/02/2024 |
9.50
|
39,100 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
01/02/2024 |
9.50
|
48,500 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
31/01/2024 |
9.60
|
40,100 | 9.70 | 9.80 | 9.30 | 0 | 0 | 0 |
30/01/2024 |
9.70
|
20,400 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
29/01/2024 |
9.80
|
19,400 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
26/01/2024 |
9.80
|
87,800 | 9.40 | 9.90 | 9.50 | 0 | 0 | 0 |
25/01/2024 |
9.40
|
68,300 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 |
24/01/2024 |
9.40
|
38,500 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
23/01/2024 |
9.60
|
73,500 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
22/01/2024 |
9.70
|
155,000 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
19/01/2024 |
9.30
|
137,800 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
18/01/2024 |
9.10
|
59,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
17/01/2024 |
9
|
12,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
16/01/2024 |
9
|
44,600 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
15/01/2024 |
8.90
|
10,400 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
12/01/2024 |
8.90
|
70,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
11/01/2024 |
9
|
16,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
10/01/2024 |
9
|
15,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
09/01/2024 |
9
|
61,300 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
08/01/2024 |
9
|
30,300 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
05/01/2024 |
8.90
|
43,900 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
04/01/2024 |
9.10
|
31,500 | 9.20 | 9.20 | 9 | 0 | 12,900 | -0.1 |
03/01/2024 |
9.20
|
18,800 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
02/01/2024 |
9.10
|
87,700 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
29/12/2023 |
8.90
|
76,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
28/12/2023 |
8.80
|
27,900 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
27/12/2023 |
8.80
|
98,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
26/12/2023 |
8.80
|
500 | 8.60 | 8.90 | 8.70 | 0 | 0 | 0 |
25/12/2023 |
8.60
|
73,000 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
22/12/2023 |
8.80
|
60,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
21/12/2023 |
8.80
|
1,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
20/12/2023 |
8.80
|
75,300 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
19/12/2023 |
8.60
|
14,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
18/12/2023 |
8.70
|
2,500 | 8.60 | 8.90 | 8.70 | 0 | 0 | 0 |
15/12/2023 |
8.60
|
31,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
14/12/2023 |
8.80
|
18,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
13/12/2023 |
8.70
|
12,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
12/12/2023 |
8.80
|
19,600 | 8.60 | 9 | 8.70 | 0 | 0 | 0 |
11/12/2023 |
8.60
|
5,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
08/12/2023 |
8.80
|
15,400 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
07/12/2023 |
8.70
|
38,200 | 8.80 | 8.90 | 7.50 | 0 | 0 | 0 |
06/12/2023 |
8.80
|
22,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
05/12/2023 |
8.90
|
45,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
04/12/2023 |
8.80
|
29,000 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
01/12/2023 |
8.70
|
28,500 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
30/11/2023 |
8.70
|
2,000 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
29/11/2023 |
8.80
|
5,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
28/11/2023 |
8.90
|
13,000 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |