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 | -0.75% | 10,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-20) |
-1.70 | -11.33% | 74,600 | 0 | 0 |
11.40
15
13.30
|
6 tháng
(2024-03-22) |
-1 | -6.99% | 853,621 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-29) |
5.50 | 70.51% | 3,486,780 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-04) |
1.82 | 15.80% | 10,309,745 | -1,277 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-15) |
9.24 | 227.37% | 20,933,553 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
8.60
|
4,531 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
24/11/2023 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
23/11/2023 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
22/11/2023 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
21/11/2023 |
9
|
1,100 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
20/11/2023 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
17/11/2023 |
8.50
|
31,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
16/11/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
15/11/2023 |
8.90
|
679 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
14/11/2023 |
8.40
|
8,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
13/11/2023 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
10/11/2023 |
9.10
|
219 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
09/11/2023 |
9.40
|
15,410 | 9 | 9.40 | 8.50 | 0 | 0 | 0 |
08/11/2023 |
8.90
|
28,900 | 9.10 | 9.30 | 7.90 | 0 | 0 | 0 |
07/11/2023 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
06/11/2023 |
8.80
|
4,900 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
03/11/2023 |
8.80
|
2,311 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
02/11/2023 |
8.90
|
600 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
01/11/2023 |
8.80
|
1,700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
31/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
30/10/2023 |
9
|
25 | 9 | 9 | 9 | 0 | 0 | 0 |
27/10/2023 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
26/10/2023 |
8.80
|
8,800 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
25/10/2023 |
8.90
|
10,700 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
24/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
23/10/2023 |
9
|
510 | 9 | 9 | 9 | 0 | 0 | 0 |
20/10/2023 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
19/10/2023 |
9
|
210 | 9 | 9 | 9 | 0 | 0 | 0 |
18/10/2023 |
8.30
|
9,300 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
17/10/2023 |
9
|
5,302 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
16/10/2023 |
9.40
|
1,101 | 9 | 9.40 | 9 | 0 | 0 | 0 |
13/10/2023 |
9
|
1,500 | 9 | 9 | 8.90 | 0 | 0 | 0 |
12/10/2023 |
8.80
|
2,700 | 9 | 9 | 8.70 | 0 | 0 | 0 |
11/10/2023 |
9
|
5,952 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
10/10/2023 |
8.70
|
8,500 | 7.80 | 9 | 7.80 | 0 | 0 | 0 |
09/10/2023 |
8.90
|
1,618 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
06/10/2023 |
8.80
|
7,400 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
05/10/2023 |
8.80
|
5,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
04/10/2023 |
9.20
|
1,700 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
03/10/2023 |
9.20
|
6,475 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
02/10/2023 |
9.30
|
11,570 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 |
29/09/2023 |
9.60
|
1,864 | 8.40 | 9.90 | 8.40 | 0 | 1,463 | -0.0 |
28/09/2023 |
9
|
3,100 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
27/09/2023 |
9.10
|
18,400 | 9.80 | 10 | 9 | 0 | 0 | 0 |
26/09/2023 |
9.90
|
2,798 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
25/09/2023 |
9.20
|
905 | 10.10 | 10.10 | 9.20 | 0 | 0 | 0 |
22/09/2023 |
9.40
|
18,100 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 |
21/09/2023 |
10.10
|
2,400 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
20/09/2023 |
10
|
8,900 | 10 | 10.10 | 10 | 0 | 0 | 0 |
19/09/2023 |
10.40
|
504 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
18/09/2023 |
9.50
|
1,133 | 10.40 | 10.40 | 9.50 | 0 | 0 | 0 |
15/09/2023 |
10.10
|
705 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
14/09/2023 |
10.10
|
148 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
13/09/2023 |
10.10
|
11,203 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
12/09/2023 |
10.10
|
2,700 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
11/09/2023 |
9.90
|
2,600 | 10 | 10 | 9.90 | 0 | 0 | 0 |
08/09/2023 |
10
|
2,383 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
07/09/2023 |
9.80
|
14,383 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
06/09/2023 |
10
|
1,424 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
05/09/2023 |
10.10
|
3,132 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
31/08/2023 |
9.90
|
7,430 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
30/08/2023 |
10.10
|
209 | 10 | 10.10 | 10 | 0 | 0 | 0 |
29/08/2023 |
9.50
|
16,282 | 10.20 | 10.20 | 9 | 0 | 0 | 0 |
28/08/2023 |
10.20
|
601 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
25/08/2023 |
9
|
4,000 | 10.20 | 10.20 | 9 | 0 | 0 | 0 |
24/08/2023 |
10.10
|
1,019 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
23/08/2023 |
9.70
|
1,520 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
22/08/2023 |
9.60
|
7,502 | 9.50 | 9.60 | 8.90 | 0 | 0 | 0 |
21/08/2023 |
9.80
|
3,301 | 8.50 | 9.80 | 8.50 | 0 | 0 | 0 |
18/08/2023 |
9.50
|
19,314 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
17/08/2023 |
9.90
|
5,601 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
16/08/2023 |
10.10
|
3,217 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
15/08/2023 |
9.80
|
4,839 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
14/08/2023 |
10
|
3,650 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
11/08/2023 |
9.80
|
4 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
10/08/2023 |
9.70
|
3,834 | 10.50 | 10.50 | 9.70 | 0 | 0 | 0 |
09/08/2023 |
10.20
|
606 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
08/08/2023 |
10.20
|
13,927 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
07/08/2023 |
10.20
|
11,120 | 11 | 11.10 | 9.90 | 0 | 0 | 0 |
04/08/2023 |
9.90
|
2,091 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
03/08/2023 |
10
|
105 | 10 | 10 | 10 | 0 | 0 | 0 |
02/08/2023 |
10
|
900 | 9.90 | 10 | 10 | 0 | 0 | 0 |
01/08/2023 |
9.90
|
6,900 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 |
31/07/2023 |
10.20
|
21,113 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
28/07/2023 |
10.20
|
5,661 | 10 | 10.20 | 10 | 0 | 0 | 0 |
27/07/2023 |
10.10
|
12,020 | 10 | 10.10 | 9.80 | 0 | 600 | -0.0 |
26/07/2023 |
10.10
|
15,433 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
25/07/2023 |
9.60
|
11,335 | 9.90 | 10.10 | 9.60 | 0 | 0 | 0 |
24/07/2023 |
10
|
10,909 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
21/07/2023 |
10
|
16,087 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
20/07/2023 |
10
|
9,570 | 9 | 10 | 9 | 0 | 0 | 0 |
19/07/2023 |
9.90
|
756 | 9.90 | 10 | 9 | 0 | 0 | 0 |
18/07/2023 |
10
|
14,235 | 9.40 | 10.20 | 9.10 | 0 | 0 | 0 |
17/07/2023 |
8.80
|
15,116 | 8.70 | 10 | 8.70 | 0 | 0 | 0 |
14/07/2023 |
9.40
|
37,584 | 9.80 | 10.20 | 8.60 | 0 | 0 | 0 |
13/07/2023 |
9.60
|
23,218 | 9 | 9.70 | 9 | 0 | 0 | 0 |
12/07/2023 |
9.20
|
26,964 | 8 | 9.20 | 8 | 0 | 0 | 0 |
11/07/2023 |
8.40
|
2,020 | 8 | 8.40 | 8 | 0 | 0 | 0 |
10/07/2023 |
7.90
|
900 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
07/07/2023 |
8
|
701 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |