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) |
-1.40 | -14% | 328,700 | 0 | 0 |
8.60
10.60
8.60
|
2 tháng
(2024-07-22) |
-1.70 | -16.50% | 594,900 | 0 | 0 |
8.60
10.90
8.60
|
3 tháng
(2024-06-20) |
-3.30 | -27.73% | 1,233,900 | 0 | 0 |
8.60
12.10
8.60
|
6 tháng
(2024-03-22) |
0.50 | 6.17% | 6,147,622 | 0 | 0 |
7.80
13.30
8.60
|
12 tháng
(2023-09-25) |
-7.50 | -46.58% | 9,053,578 | 0 | 0 |
7.70
16.10
8.60
|
24 tháng
(2022-09-29) |
1.10 | 14.67% | 11,695,550 | 0 | 0 |
5.80
16.40
8.60
|
36 tháng
(2021-11-03) |
-0.60 | -6.52% | 12,779,207 | 0 | 0 |
5.80
16.40
8.60
|
60 tháng
(2021-11-03) |
-0.60 | -6.52% | 12,779,207 | 0 | 0 |
5.80
16.40
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
9.80
|
6,349 | 9.90 | 9.90 | 9.20 | 0 | 0 | 0 |
24/11/2023 |
9.70
|
17,998 | 10.30 | 10.30 | 9.50 | 0 | 0 | 0 |
23/11/2023 |
10.40
|
14,750 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
22/11/2023 |
10.50
|
18,922 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
21/11/2023 |
10.60
|
9,447 | 10.50 | 11 | 10.30 | 0 | 0 | 0 |
20/11/2023 |
10.50
|
16,819 | 10.40 | 11 | 10.10 | 0 | 0 | 0 |
17/11/2023 |
11
|
30,890 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
16/11/2023 |
11.40
|
17,269 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 |
15/11/2023 |
11.50
|
22,108 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
14/11/2023 |
11.40
|
22,646 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
13/11/2023 |
11.80
|
13,556 | 11.50 | 11.90 | 11.40 | 0 | 0 | 0 |
10/11/2023 |
11.70
|
42,205 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
09/11/2023 |
12.10
|
35,156 | 12 | 12.10 | 11.40 | 0 | 0 | 0 |
08/11/2023 |
12.30
|
39,108 | 11.80 | 12.50 | 11.30 | 0 | 0 | 0 |
07/11/2023 |
12.10
|
19,734 | 12 | 12.40 | 11.60 | 0 | 0 | 0 |
06/11/2023 |
12.50
|
57,471 | 12.10 | 12.50 | 11.10 | 0 | 0 | 0 |
03/11/2023 |
12.20
|
32,818 | 12 | 12.20 | 11.40 | 0 | 0 | 0 |
02/11/2023 |
12
|
22,417 | 13.40 | 13.40 | 11.90 | 0 | 0 | 0 |
01/11/2023 |
11.80
|
103,488 | 11.40 | 14 | 11 | 0 | 0 | 0 |
31/10/2023 |
11.60
|
35,918 | 12.40 | 12.90 | 11.60 | 0 | 0 | 0 |
30/10/2023 |
12.50
|
79,140 | 12.40 | 13 | 12.20 | 0 | 0 | 0 |
27/10/2023 |
12.60
|
55,757 | 12.50 | 12.60 | 11.30 | 0 | 0 | 0 |
26/10/2023 |
12.30
|
31,463 | 12.50 | 12.60 | 10.90 | 0 | 0 | 0 |
25/10/2023 |
12.50
|
18,758 | 12.40 | 13 | 12 | 0 | 0 | 0 |
24/10/2023 |
12
|
9,629 | 11.90 | 12.30 | 11.80 | 0 | 0 | 0 |
23/10/2023 |
12.30
|
5,491 | 11.90 | 12.60 | 11.60 | 0 | 0 | 0 |
20/10/2023 |
11.70
|
10,370 | 11 | 12.50 | 10.10 | 0 | 0 | 0 |
19/10/2023 |
11.60
|
22,899 | 12.50 | 12.50 | 11.10 | 0 | 0 | 0 |
18/10/2023 |
12.30
|
25,601 | 13.10 | 13.10 | 11.70 | 0 | 0 | 0 |
17/10/2023 |
12.50
|
31,862 | 13.40 | 13.50 | 12.10 | 0 | 0 | 0 |
16/10/2023 |
12.30
|
37,189 | 11.80 | 13.40 | 11.80 | 0 | 0 | 0 |
13/10/2023 |
13.20
|
42,881 | 13.40 | 13.50 | 11.50 | 0 | 0 | 0 |
12/10/2023 |
12.60
|
106,788 | 11.80 | 12.60 | 11.80 | 0 | 0 | 0 |
11/10/2023 |
11.50
|
4,650 | 11 | 11.70 | 10.90 | 0 | 0 | 0 |
10/10/2023 |
11.20
|
24,442 | 11.30 | 11.50 | 10.70 | 0 | 0 | 0 |
09/10/2023 |
11
|
60,130 | 11.60 | 11.70 | 10.60 | 0 | 0 | 0 |
06/10/2023 |
12
|
3,512 | 10.70 | 12.50 | 10.70 | 0 | 0 | 0 |
05/10/2023 |
12
|
22,133 | 11.50 | 12.10 | 11.40 | 0 | 0 | 0 |
04/10/2023 |
11.50
|
16,306 | 10.30 | 11.80 | 10.30 | 0 | 0 | 0 |
03/10/2023 |
11.10
|
64,100 | 12.20 | 12.50 | 11.10 | 0 | 0 | 0 |
02/10/2023 |
12.90
|
22,127 | 13 | 14 | 12 | 0 | 0 | 0 |
29/09/2023 |
12.90
|
132,099 | 12 | 14 | 11.80 | 0 | 0 | 0 |
28/09/2023 |
12.50
|
53,695 | 13.50 | 15.10 | 12.50 | 0 | 0 | 0 |
27/09/2023 |
15.90
|
81,577 | 14.60 | 16.20 | 12.80 | 0 | 0 | 0 |
26/09/2023 |
14.60
|
120,960 | 16.20 | 16.90 | 14.60 | 0 | 0 | 0 |
25/09/2023 |
16.10
|
98,348 | 15.50 | 18.50 | 15.40 | 0 | 0 | 0 |
22/09/2023 |
15.50
|
328,427 | 18.80 | 18.80 | 15 | 0 | 0 | 0 |
21/09/2023 |
16.40
|
119,713 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 |
20/09/2023 |
14.30
|
120,264 | 14.30 | 14.30 | 13.50 | 0 | 0 | 0 |
19/09/2023 |
12.50
|
110,607 | 12.50 | 12.50 | 11.50 | 0 | 0 | 0 |
18/09/2023 |
10.90
|
130,434 | 9.50 | 10.90 | 9.50 | 0 | 0 | 0 |
15/09/2023 |
9.50
|
13,292 | 9 | 9.80 | 9 | 0 | 0 | 0 |
14/09/2023 |
8.60
|
3,192 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
13/09/2023 |
9.70
|
11,254 | 9.50 | 9.90 | 9 | 0 | 0 | 0 |
12/09/2023 |
9.40
|
4,852 | 9.90 | 9.90 | 9.20 | 0 | 0 | 0 |
11/09/2023 |
10
|
18,592 | 10 | 10.80 | 9.70 | 0 | 0 | 0 |
08/09/2023 |
9.70
|
14,340 | 9 | 10 | 9 | 0 | 0 | 0 |
07/09/2023 |
9.80
|
26,717 | 8.70 | 9.80 | 8.70 | 0 | 0 | 0 |
06/09/2023 |
9
|
12,246 | 9.50 | 9.50 | 8.30 | 0 | 0 | 0 |
05/09/2023 |
9.20
|
9,254 | 7.90 | 9.40 | 7.90 | 0 | 0 | 0 |
31/08/2023 |
8.80
|
10,064 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
30/08/2023 |
8.60
|
14,189 | 9 | 9.10 | 8 | 0 | 0 | 0 |
29/08/2023 |
9
|
15,307 | 9 | 9.80 | 9 | 0 | 0 | 0 |
28/08/2023 |
9.90
|
4,179 | 10.50 | 10.50 | 9 | 0 | 0 | 0 |
25/08/2023 |
9.90
|
11,471 | 10.80 | 10.80 | 9.40 | 0 | 0 | 0 |
24/08/2023 |
9.80
|
23,842 | 10.60 | 11.50 | 9 | 0 | 0 | 0 |
23/08/2023 |
10.60
|
57,700 | 10 | 10.60 | 9.50 | 0 | 0 | 0 |
22/08/2023 |
9.30
|
22,968 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
21/08/2023 |
8.40
|
31,381 | 8.50 | 8.90 | 8 | 0 | 0 | 0 |
18/08/2023 |
8
|
69,838 | 10 | 10.20 | 8 | 0 | 0 | 0 |
17/08/2023 |
8.90
|
28,680 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
16/08/2023 |
7.90
|
88,045 | 6.90 | 7.90 | 6.90 | 0 | 0 | 0 |
15/08/2023 |
7.10
|
23,360 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
14/08/2023 |
6.80
|
2,312 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
11/08/2023 |
6.70
|
3,503 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
10/08/2023 |
6.80
|
5,941 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
09/08/2023 |
6.70
|
5,591 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
08/08/2023 |
6.80
|
8,374 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
07/08/2023 |
6.80
|
4,566 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
04/08/2023 |
6.80
|
2,653 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
03/08/2023 |
6.80
|
6,648 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
02/08/2023 |
6.70
|
9,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
01/08/2023 |
6.70
|
4,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
31/07/2023 |
6.70
|
4,143 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
28/07/2023 |
6.70
|
17,974 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
27/07/2023 |
6.70
|
945 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
26/07/2023 |
6.80
|
3,910 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
25/07/2023 |
6.80
|
3,998 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
24/07/2023 |
6.80
|
5,599 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
21/07/2023 |
6.90
|
2,555 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
20/07/2023 |
7
|
65 | 7 | 7 | 7 | 0 | 0 | 0 |
19/07/2023 |
7
|
4,050 | 7 | 7 | 6.90 | 0 | 0 | 0 |
18/07/2023 |
6.90
|
18,205 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
17/07/2023 |
6.80
|
4,050 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
14/07/2023 |
6.70
|
21,785 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
13/07/2023 |
6.60
|
10,350 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
12/07/2023 |
6.60
|
1,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
11/07/2023 |
6.70
|
163 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
10/07/2023 |
6.60
|
4,621 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
07/07/2023 |
6.50
|
3,353 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |