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) |
0.25 | 2.24% | 7,862,800 | -1,300 | -0.0 |
11.15
11.65
11.40
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 19,915,400 | -1,300 | -0.0 |
10.35
12.20
11.40
|
3 tháng
(2024-06-20) |
0.05 | 0.44% | 41,889,600 | -1,300 | -0.0 |
10.35
12.50
11.40
|
6 tháng
(2024-03-22) |
-0.20 | -1.72% | 79,502,600 | -1,300 | -0.0 |
9.55
12.60
11.40
|
12 tháng
(2023-09-25) |
0.65 | 6.05% | 139,357,500 | -1,400 | -0.0 |
8.31
12.60
11.40
|
24 tháng
(2022-09-29) |
-0.60 | -5% | 310,232,700 | -26,625 | -0.5 |
5.54
14.55
11.40
|
36 tháng
(2021-10-04) |
-1.16 | -9.25% | 582,550,900 | -193,817 | -4.5 |
5.54
24.36
11.40
|
60 tháng
(2019-10-15) |
0.50 | 4.63% | 605,135,940 | -155,307 | -4.1 |
5.54
24.36
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
9.98
|
315,000 | 10.20 | 10.35 | 9.98 | 0 | 0 | 0 |
24/11/2023 |
10.20
|
748,900 | 10.50 | 10.50 | 9.91 | 0 | 0 | 0 |
23/11/2023 |
10.50
|
731,800 | 11.15 | 11.20 | 10.50 | 0 | 0 | 0 |
22/11/2023 |
11.15
|
575,600 | 11 | 11.30 | 10.65 | 0 | 0 | 0 |
21/11/2023 |
11
|
644,800 | 10.80 | 11.20 | 10.80 | 0 | 0 | 0 |
20/11/2023 |
10.80
|
321,700 | 10.75 | 10.80 | 10.30 | 0 | 0 | 0 |
17/11/2023 |
10.75
|
1,585,600 | 10.15 | 10.85 | 10.15 | 0 | 0 | 0 |
16/11/2023 |
10.15
|
159,200 | 10.10 | 10.15 | 9.95 | 0 | 0 | 0 |
15/11/2023 |
10.10
|
269,100 | 9.99 | 10.30 | 10 | 0 | 0 | 0 |
14/11/2023 |
9.99
|
252,200 | 10 | 10.15 | 9.70 | 0 | 0 | 0 |
13/11/2023 |
10
|
188,500 | 9.98 | 10.15 | 9.71 | 0 | 0 | 0 |
10/11/2023 |
9.98
|
397,700 | 10.10 | 10.25 | 9.90 | 0 | 0 | 0 |
09/11/2023 |
10.10
|
548,000 | 9.80 | 10.35 | 9.75 | 0 | 0 | 0 |
08/11/2023 |
9.80
|
384,200 | 9.20 | 9.80 | 9.14 | 0 | 0 | 0 |
07/11/2023 |
9.20
|
131,200 | 9.25 | 9.35 | 9.15 | 0 | 0 | 0 |
06/11/2023 |
9.25
|
206,400 | 9.10 | 9.25 | 9.10 | 0 | 0 | 0 |
03/11/2023 |
9.10
|
242,400 | 8.97 | 9.23 | 9 | 0 | 0 | 0 |
02/11/2023 |
8.97
|
324,300 | 8.39 | 8.97 | 8.45 | 0 | 0 | 0 |
01/11/2023 |
8.39
|
296,100 | 8.31 | 8.50 | 8 | 0 | 0 | 0 |
31/10/2023 |
8.31
|
288,900 | 8.85 | 9.14 | 8.31 | 0 | 0 | 0 |
30/10/2023 |
8.85
|
137,900 | 9.15 | 9.15 | 8.85 | 0 | 0 | 0 |
27/10/2023 |
9.15
|
133,700 | 9.07 | 9.20 | 8.60 | 0 | 0 | 0 |
26/10/2023 |
9.07
|
549,900 | 9.75 | 9.75 | 9.07 | 0 | 0 | 0 |
25/10/2023 |
9.75
|
152,500 | 9.75 | 10.05 | 9.72 | 0 | 0 | 0 |
24/10/2023 |
9.75
|
180,600 | 9.64 | 9.80 | 9.61 | 0 | 0 | 0 |
23/10/2023 |
9.64
|
105,700 | 9.65 | 9.79 | 9.53 | 0 | 0 | 0 |
20/10/2023 |
9.65
|
234,900 | 9.43 | 9.65 | 8.77 | 0 | 0 | 0 |
19/10/2023 |
9.43
|
181,900 | 9.45 | 9.63 | 9.40 | 0 | 0 | 0 |
18/10/2023 |
9.45
|
329,400 | 10.15 | 10.40 | 9.44 | 0 | 0 | 0 |
17/10/2023 |
10.15
|
134,300 | 10.45 | 10.55 | 10.15 | 0 | 0 | 0 |
16/10/2023 |
10.45
|
242,200 | 10.65 | 10.80 | 10.35 | 0 | 0 | 0 |
13/10/2023 |
10.65
|
195,800 | 10.65 | 10.65 | 10.40 | 0 | 0 | 0 |
12/10/2023 |
10.65
|
422,600 | 10.65 | 10.90 | 10.50 | 0 | 0 | 0 |
11/10/2023 |
10.65
|
200,900 | 10.70 | 10.75 | 10.50 | 0 | 0 | 0 |
10/10/2023 |
10.70
|
736,100 | 10.35 | 10.95 | 10.35 | 0 | 0 | 0 |
09/10/2023 |
10.35
|
207,800 | 10.30 | 10.35 | 10.15 | 0 | 0 | 0 |
06/10/2023 |
10.30
|
154,700 | 10.15 | 10.30 | 10 | 0 | 0 | 0 |
05/10/2023 |
10.15
|
162,800 | 10.15 | 10.30 | 9.98 | 0 | 0 | 0 |
04/10/2023 |
10.15
|
293,900 | 10.05 | 10.35 | 9.69 | 0 | 0 | 0 |
03/10/2023 |
10.05
|
520,500 | 10.80 | 10.80 | 10.05 | 0 | 0 | 0 |
02/10/2023 |
10.80
|
130,700 | 10.75 | 10.90 | 10.55 | 0 | 0 | 0 |
29/09/2023 |
10.75
|
234,900 | 10.60 | 10.80 | 10.55 | 0 | 0 | 0 |
28/09/2023 |
10.60
|
218,700 | 10.95 | 10.95 | 10.40 | 0 | 0 | 0 |
27/09/2023 |
10.95
|
399,900 | 10.65 | 11 | 10 | 0 | 0 | 0 |
26/09/2023 |
10.65
|
299,200 | 10.75 | 10.80 | 10.35 | 0 | 0 | 0 |
25/09/2023 |
10.75
|
741,000 | 11.55 | 11.60 | 10.75 | 0 | 0 | 0 |
22/09/2023 |
11.55
|
654,400 | 12 | 12 | 11.20 | 0 | 0 | 0 |
21/09/2023 |
12
|
552,800 | 12.15 | 12.25 | 12 | 0 | 0 | 0 |
20/09/2023 |
12.15
|
295,800 | 11.85 | 12.20 | 11.70 | 0 | 0 | 0 |
19/09/2023 |
11.85
|
209,200 | 11.85 | 11.90 | 11.60 | 0 | 0 | 0 |
18/09/2023 |
11.85
|
402,100 | 11.50 | 11.85 | 11.50 | 0 | 0 | 0 |
15/09/2023 |
11.50
|
1,124,900 | 11.90 | 12 | 11.50 | 0 | 0 | 0 |
14/09/2023 |
11.90
|
798,600 | 12.40 | 12.40 | 11.85 | 0 | 0 | 0 |
13/09/2023 |
12.40
|
521,500 | 12.60 | 12.70 | 12.35 | 0 | 0 | 0 |
12/09/2023 |
12.60
|
470,400 | 12.20 | 12.60 | 12.20 | 0 | 0 | 0 |
11/09/2023 |
12.20
|
859,100 | 12.90 | 13 | 12.20 | 0 | 0 | 0 |
08/09/2023 |
12.90
|
1,148,600 | 12.95 | 13.40 | 12.80 | 0 | 0 | 0 |
07/09/2023 |
12.95
|
1,403,100 | 12.75 | 13.15 | 12.75 | 0 | 0 | 0 |
06/09/2023 |
12.75
|
688,100 | 12.50 | 12.80 | 12.35 | 0 | 0 | 0 |
05/09/2023 |
12.50
|
691,400 | 12.35 | 12.65 | 12.30 | 0 | 0 | 0 |
31/08/2023 |
12.35
|
572,900 | 12.20 | 12.45 | 12.15 | 0 | 0 | 0 |
30/08/2023 |
12.20
|
448,400 | 12.20 | 12.35 | 11.95 | 0 | 0 | 0 |
29/08/2023 |
12.20
|
636,400 | 12.15 | 12.55 | 12.10 | 0 | 0 | 0 |
28/08/2023 |
12.15
|
507,800 | 12.15 | 12.30 | 11.95 | 0 | 0 | 0 |
25/08/2023 |
12.15
|
500,800 | 11.90 | 12.30 | 11.85 | 0 | 0 | 0 |
24/08/2023 |
11.90
|
800,400 | 11.15 | 11.90 | 11.15 | 0 | 0 | 0 |
23/08/2023 |
11.15
|
416,800 | 11.50 | 11.80 | 10.80 | 0 | 0 | 0 |
22/08/2023 |
11.50
|
925,500 | 11.45 | 11.70 | 10.70 | 0 | 0 | 0 |
21/08/2023 |
11.45
|
1,031,800 | 12.30 | 12.30 | 11.45 | 0 | 0 | 0 |
18/08/2023 |
12.30
|
1,928,100 | 13.20 | 13.20 | 12.30 | 0 | 0 | 0 |
17/08/2023 |
13.20
|
1,162,000 | 13.70 | 13.75 | 13.20 | 0 | 0 | 0 |
16/08/2023 |
13.70
|
616,900 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
15/08/2023 |
13.60
|
986,800 | 13.40 | 13.80 | 13.55 | 0 | 0 | 0 |
14/08/2023 |
13.40
|
1,426,600 | 13.40 | 13.75 | 13.40 | 0 | 0 | 0 |
11/08/2023 |
13.40
|
828,400 | 13.50 | 13.70 | 13.10 | 0 | 0 | 0 |
10/08/2023 |
13.50
|
715,200 | 13.75 | 13.95 | 13.50 | 0 | 0 | 0 |
09/08/2023 |
13.75
|
798,400 | 13.65 | 13.90 | 13.55 | 0 | 0 | 0 |
08/08/2023 |
13.65
|
1,733,700 | 13.95 | 14 | 13.50 | 0 | 0 | 0 |
07/08/2023 |
13.95
|
1,827,000 | 14.05 | 14.50 | 13.90 | 0 | 0 | 0 |
04/08/2023 |
14.05
|
1,738,300 | 13.80 | 14.25 | 13.65 | 0 | 0 | 0 |
03/08/2023 |
13.80
|
1,159,200 | 14.10 | 14.30 | 13.80 | 0 | 0 | 0 |
02/08/2023 |
14.10
|
597,000 | 13.90 | 14.25 | 13.75 | 0 | 0 | 0 |
01/08/2023 |
13.90
|
1,693,300 | 14.55 | 14.55 | 13.90 | 0 | 0 | 0 |
31/07/2023 |
14.55
|
1,345,300 | 14.45 | 14.70 | 14.05 | 0 | 0 | 0 |
28/07/2023 |
14.45
|
1,521,600 | 14.40 | 15 | 14.30 | 0 | 0 | 0 |
27/07/2023 |
14.40
|
3,148,000 | 13.50 | 14.40 | 13.50 | 0 | 0 | 0 |
26/07/2023 |
13.50
|
1,071,400 | 13.80 | 13.85 | 13.45 | 0 | 0 | 0 |
25/07/2023 |
13.80
|
2,152,400 | 13.50 | 14.15 | 13.35 | 0 | 0 | 0 |
24/07/2023 |
13.50
|
965,400 | 13.25 | 13.60 | 13.25 | 0 | 0 | 0 |
21/07/2023 |
13.25
|
857,200 | 12.95 | 13.40 | 12.80 | 0 | 1,000 | -0.0 |
20/07/2023 |
12.95
|
549,100 | 12.95 | 13 | 12.75 | 0 | 0 | 0 |
19/07/2023 |
12.95
|
910,500 | 13.35 | 13.45 | 12.90 | 0 | 0 | 0 |
18/07/2023 |
13.35
|
541,800 | 13.50 | 13.60 | 13.20 | 0 | 0 | 0 |
17/07/2023 |
13.50
|
1,185,500 | 13.30 | 13.80 | 13.30 | 0 | 0 | 0 |
14/07/2023 |
13.30
|
1,044,400 | 13.25 | 13.55 | 12.90 | 0 | 0 | 0 |
13/07/2023 |
13.25
|
1,273,100 | 13.05 | 13.50 | 13.10 | 0 | 0 | 0 |
12/07/2023 |
13.05
|
543,000 | 13.10 | 13.15 | 12.70 | 0 | 0 | 0 |
11/07/2023 |
13.10
|
758,800 | 13.20 | 13.40 | 12.95 | 0 | 0 | 0 |
10/07/2023 |
13.20
|
1,767,900 | 12.75 | 13.45 | 12.80 | 0 | 0 | 0 |
07/07/2023 |
12.75
|
541,800 | 12.60 | 12.75 | 12.35 | 0 | 0 | 0 |