Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-23) |
0.44 | 4.17% | 7,717,400 | 0 | 0 |
10.47
11.10
10.80
|
2 tháng
(2024-11-25) |
0.44 | 4.17% | 13,995,700 | -5,000 | -0.1 |
10.29
11.10
10.80
|
3 tháng
(2024-10-24) |
0.30 | 2.85% | 18,643,100 | -5,000 | -0.1 |
10.15
11.10
10.80
|
6 tháng
(2024-07-26) |
-0.19 | -1.69% | 45,250,400 | -5,000 | -0.1 |
10.02
11.45
10.80
|
12 tháng
(2024-01-29) |
1.50 | 15.93% | 153,595,800 | -36,403 | -0.4 |
8.64
12.61
10.80
|
24 tháng
(2023-02-02) |
5.02 | 84.80% | 395,252,400 | -211,733 | -4.0 |
5.78
12.61
10.80
|
36 tháng
(2022-02-07) |
1.30 | 13.46% | 488,753,300 | -424,571 | -8.0 |
3.71
12.61
10.80
|
60 tháng
(2020-02-18) |
6.41 | 141.18% | 788,905,440 | -588,651 | -13.5 |
2.99
14.77
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2024 |
9.65
|
285,600 | 9.70 | 9.78 | 9.65 | 0 | 0 | 0 |
05/04/2024 |
9.70
|
614,800 | 9.65 | 9.90 | 9.57 | 0 | 0 | 0 |
04/04/2024 |
9.70
|
508,700 | 9.82 | 9.82 | 9.65 | 0 | 0 | 0 |
03/04/2024 |
9.82
|
715,700 | 9.90 | 9.95 | 9.70 | 0 | 0 | 0 |
02/04/2024 |
9.90
|
595,000 | 9.74 | 10.03 | 9.70 | 0 | 0 | 0 |
01/04/2024 |
9.70
|
836,000 | 9.82 | 9.82 | 9.65 | 0 | 0 | 0 |
29/03/2024 |
9.82
|
805,900 | 10.07 | 10.07 | 9.78 | 0 | 0 | 0 |
28/03/2024 |
10.03
|
822,600 | 10.15 | 10.15 | 9.95 | 0 | 0 | 0 |
27/03/2024 |
9.95
|
1,822,000 | 9.74 | 10.11 | 9.74 | 0 | 0 | 0 |
26/03/2024 |
9.65
|
387,500 | 9.65 | 9.70 | 9.57 | 0 | 0 | 0 |
25/03/2024 |
9.65
|
582,400 | 9.74 | 9.82 | 9.65 | 0 | 0 | 0 |
22/03/2024 |
9.74
|
528,800 | 9.86 | 9.90 | 9.70 | 0 | 0 | 0 |
21/03/2024 |
9.82
|
650,900 | 9.82 | 9.90 | 9.70 | 0 | 0 | 0 |
20/03/2024 |
9.82
|
334,600 | 9.82 | 9.82 | 9.65 | 0 | 0 | 0 |
19/03/2024 |
9.74
|
294,100 | 9.74 | 9.78 | 9.65 | 0 | 0 | 0 |
18/03/2024 |
9.74
|
777,000 | 9.78 | 10.03 | 9.40 | 0 | 0 | 0 |
15/03/2024 |
9.82
|
848,000 | 9.78 | 10.15 | 9.70 | 0 | 0 | 0 |
14/03/2024 |
9.78
|
652,500 | 9.78 | 9.86 | 9.61 | 0 | 0 | 0 |
13/03/2024 |
9.74
|
489,900 | 9.65 | 9.82 | 9.57 | 0 | 400 | -0.0 |
12/03/2024 |
9.57
|
576,600 | 9.57 | 9.65 | 9.49 | 0 | 0 | 0 |
11/03/2024 |
9.57
|
1,039,300 | 9.86 | 9.86 | 9.53 | 0 | 0 | 0 |
08/03/2024 |
9.78
|
1,174,000 | 10.07 | 10.11 | 9.78 | 0 | 0 | 0 |
07/03/2024 |
10.11
|
602,100 | 9.99 | 10.11 | 9.95 | 0 | 0 | 0 |
06/03/2024 |
9.99
|
648,500 | 10.24 | 10.36 | 9.90 | 0 | 0 | 0 |
05/03/2024 |
10.24
|
743,600 | 10.19 | 10.28 | 10.15 | 0 | 75 | -0.0 |
04/03/2024 |
10.19
|
824,500 | 10.11 | 10.28 | 10.07 | 63 | 63 | 0 |
01/03/2024 |
10.11
|
1,014,400 | 10.19 | 10.32 | 10.03 | 0 | 0 | 0 |
29/02/2024 |
10.11
|
1,003,600 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
28/02/2024 |
10.28
|
868,100 | 10.28 | 10.40 | 10.07 | 0 | 2,500 | -0.0 |
27/02/2024 |
10.24
|
1,643,800 | 9.95 | 10.24 | 9.82 | 0 | 23 | -0.0 |
26/02/2024 |
9.82
|
1,712,800 | 9.95 | 10.07 | 9.74 | 0 | 5 | -0.0 |
23/02/2024 |
9.99
|
1,452,600 | 10.40 | 10.44 | 9.90 | 0 | 0 | 0 |
22/02/2024 |
10.28
|
4,305,300 | 9.65 | 10.28 | 9.61 | 0 | 15,900 | -0.2 |
21/02/2024 |
9.61
|
390,400 | 9.57 | 9.61 | 9.49 | 0 | 0 | 0 |
20/02/2024 |
9.57
|
559,300 | 9.70 | 9.70 | 9.53 | 0 | 0 | 0 |
19/02/2024 |
9.61
|
607,300 | 9.57 | 9.70 | 9.49 | 0 | 0 | 0 |
16/02/2024 |
9.53
|
624,200 | 9.61 | 9.61 | 9.49 | 0 | 0 | 0 |
15/02/2024 |
9.61
|
261,800 | 9.74 | 9.74 | 9.61 | 0 | 2,200 | -0.0 |
07/02/2024 |
9.70
|
481,600 | 9.65 | 9.70 | 9.61 | 0 | 0 | 0 |
06/02/2024 |
9.65
|
467,800 | 9.74 | 9.78 | 9.53 | 0 | 0 | 0 |
05/02/2024 |
9.70
|
380,900 | 9.57 | 9.82 | 9.57 | 0 | 0 | 0 |
02/02/2024 |
9.57
|
571,300 | 9.65 | 9.78 | 9.53 | 0 | 0 | 0 |
01/02/2024 |
9.61
|
554,000 | 9.65 | 9.74 | 9.57 | 0 | 0 | 0 |
31/01/2024 |
9.65
|
612,800 | 9.99 | 9.99 | 9.57 | 0 | 0 | 0 |
30/01/2024 |
9.82
|
1,668,200 | 9.45 | 9.82 | 9.36 | 0 | 0 | 0 |
29/01/2024 |
9.45
|
350,000 | 9.40 | 9.45 | 9.40 | 0 | 0 | 0 |
26/01/2024 |
9.40
|
234,800 | 9.49 | 9.49 | 9.36 | 0 | 0 | 0 |
25/01/2024 |
9.45
|
246,100 | 9.36 | 9.45 | 9.36 | 0 | 0 | 0 |
24/01/2024 |
9.32
|
502,400 | 9.32 | 9.45 | 9.28 | 0 | 0 | 0 |
23/01/2024 |
9.32
|
172,700 | 9.40 | 9.40 | 9.28 | 0 | 0 | 0 |
22/01/2024 |
9.36
|
447,500 | 9.45 | 9.49 | 9.28 | 0 | 0 | 0 |
19/01/2024 |
9.32
|
635,300 | 9.53 | 9.57 | 9.28 | 0 | 0 | 0 |
18/01/2024 |
9.49
|
632,000 | 9.53 | 9.74 | 9.49 | 0 | 0 | 0 |
17/01/2024 |
9.53
|
1,717,200 | 9.40 | 9.74 | 9.40 | 0 | 0 | 0 |
16/01/2024 |
9.32
|
223,300 | 9.40 | 9.40 | 9.24 | 0 | 0 | 0 |
15/01/2024 |
9.32
|
566,700 | 9.24 | 9.40 | 9.11 | 0 | 0 | 0 |
12/01/2024 |
9.24
|
755,400 | 9.28 | 9.36 | 9.07 | 0 | 0 | 0 |
11/01/2024 |
9.36
|
540,100 | 9.49 | 9.49 | 9.24 | 0 | 0 | 0 |
10/01/2024 |
9.32
|
693,100 | 9.49 | 9.57 | 9.32 | 0 | 0 | 0 |
09/01/2024 |
9.45
|
1,386,700 | 9.11 | 9.57 | 9.03 | 0 | 0 | 0 |
08/01/2024 |
9.11
|
365,700 | 9.11 | 9.15 | 9.03 | 0 | 0 | 0 |
05/01/2024 |
9.07
|
204,600 | 9.11 | 9.15 | 9.07 | 0 | 0 | 0 |
04/01/2024 |
9.11
|
446,100 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
03/01/2024 |
9.15
|
396,400 | 9.07 | 9.15 | 9.07 | 0 | 0 | 0 |
02/01/2024 |
9.11
|
235,700 | 9.24 | 9.24 | 9.11 | 0 | 0 | 0 |
29/12/2023 |
9.20
|
429,900 | 9.24 | 9.32 | 9.15 | 0 | 0 | 0 |
28/12/2023 |
9.24
|
356,900 | 9.24 | 9.28 | 9.15 | 0 | 0 | 0 |
27/12/2023 |
9.24
|
375,600 | 9.20 | 9.24 | 9.15 | 0 | 0 | 0 |
26/12/2023 |
9.20
|
508,000 | 9.24 | 9.24 | 9.11 | 0 | 0 | 0 |
25/12/2023 |
9.24
|
373,900 | 9.15 | 9.24 | 9.07 | 0 | 0 | 0 |
22/12/2023 |
9.15
|
194,200 | 9.11 | 9.24 | 9.11 | 0 | 0 | 0 |
21/12/2023 |
9.11
|
128,500 | 9.24 | 9.24 | 9.11 | 0 | 0 | 0 |
20/12/2023 |
9.24
|
191,300 | 9.07 | 9.24 | 9.07 | 0 | 0 | 0 |
19/12/2023 |
9.07
|
466,900 | 9.07 | 9.11 | 8.86 | 0 | 0 | 0 |
18/12/2023 |
9.07
|
225,700 | 9.07 | 9.20 | 9.03 | 0 | 0 | 0 |
15/12/2023 |
9.07
|
451,000 | 9.24 | 9.32 | 9.07 | 0 | 0 | 0 |
14/12/2023 |
9.24
|
367,900 | 9.32 | 9.40 | 9.20 | 0 | 0 | 0 |
13/12/2023 |
9.32
|
555,100 | 9.57 | 9.57 | 9.28 | 0 | 0 | 0 |
12/12/2023 |
9.57
|
449,700 | 9.65 | 9.65 | 9.49 | 0 | 0 | 0 |
11/12/2023 |
9.65
|
316,300 | 9.57 | 9.70 | 9.49 | 0 | 0 | 0 |
08/12/2023 |
9.57
|
468,700 | 9.57 | 9.65 | 9.45 | 0 | 0 | 0 |
07/12/2023 |
9.57
|
1,932,100 | 9.99 | 9.99 | 9.49 | 0 | 0 | 0 |
06/12/2023 |
9.99
|
663,700 | 9.86 | 9.99 | 9.70 | 0 | 0 | 0 |
05/12/2023 |
9.86
|
572,200 | 9.99 | 9.99 | 9.82 | 0 | 0 | 0 |
04/12/2023 |
9.99
|
1,195,800 | 9.70 | 10.07 | 9.70 | 0 | 0 | 0 |
01/12/2023 |
9.70
|
1,006,200 | 9.24 | 9.70 | 9.15 | 0 | 0 | 0 |
30/11/2023 |
9.24
|
321,900 | 9.40 | 9.40 | 9.24 | 0 | 0 | 0 |
29/11/2023 |
9.40
|
259,800 | 9.32 | 9.40 | 9.28 | 0 | 0 | 0 |
28/11/2023 |
9.32
|
257,500 | 9.28 | 9.32 | 9.07 | 0 | 0 | 0 |
27/11/2023 |
9.28
|
210,700 | 9.36 | 9.36 | 9.24 | 0 | 0 | 0 |
24/11/2023 |
9.36
|
611,400 | 9.40 | 9.40 | 9.15 | 0 | 0 | 0 |
23/11/2023 |
9.40
|
642,500 | 9.70 | 9.78 | 9.40 | 0 | 0 | 0 |
22/11/2023 |
9.70
|
772,700 | 9.40 | 9.74 | 9.36 | 0 | 0 | 0 |
21/11/2023 |
9.40
|
289,700 | 9.40 | 9.65 | 9.40 | 0 | 0 | 0 |
20/11/2023 |
9.40
|
614,000 | 9.45 | 9.45 | 9.20 | 0 | 7,000 | -0.1 |
17/11/2023 |
9.45
|
655,000 | 9.61 | 9.74 | 9.32 | 0 | 0 | 0 |
16/11/2023 |
9.61
|
373,900 | 9.65 | 9.70 | 9.49 | 0 | 0 | 0 |
15/11/2023 |
9.65
|
500,400 | 9.74 | 9.90 | 9.65 | 0 | 0 | 0 |
14/11/2023 |
9.74
|
635,900 | 9.40 | 9.78 | 9.45 | 0 | 0 | 0 |
13/11/2023 |
9.40
|
472,900 | 9.57 | 9.74 | 9.36 | 0 | 0 | 0 |