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) |
-0.20 | -2% | 148,300 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
-0.70 | -6.67% | 312,400 | 0 | 0 |
9.60
10.50
9.80
|
3 tháng
(2024-06-20) |
-1.10 | -10.09% | 454,300 | 100 | 0.0 |
9.60
10.90
9.80
|
6 tháng
(2024-03-22) |
-0.30 | -2.97% | 1,563,172 | 1,000 | 0.0 |
9.60
12.70
9.80
|
12 tháng
(2023-09-25) |
-1.06 | -9.75% | 2,410,374 | 1,200 | 0.0 |
8.59
12.70
9.80
|
24 tháng
(2022-09-29) |
1.11 | 12.81% | 8,848,761 | 7,300 | 0.1 |
6.61
12.70
9.80
|
36 tháng
(2021-10-04) |
-6.39 | -39.47% | 19,893,175 | -8,160 | -0.2 |
6.61
21.52
9.80
|
60 tháng
(2019-10-15) |
-4.23 | -30.14% | 36,300,344 | 18,276 | 0.2 |
6.61
21.65
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
9.58
|
1,212 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
24/11/2023 |
9.58
|
3 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
23/11/2023 |
9.58
|
130 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
22/11/2023 |
9.67
|
6,230 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 |
21/11/2023 |
9.67
|
1,600 | 9.67 | 9.67 | 9.58 | 0 | 0 | 0 |
20/11/2023 |
9.67
|
3,640 | 9.77 | 9.77 | 9.67 | 0 | 0 | 0 |
17/11/2023 |
9.77
|
9,475 | 9.77 | 9.87 | 9.77 | 0 | 0 | 0 |
16/11/2023 |
9.77
|
682 | 9.67 | 9.77 | 9.67 | 0 | 0 | 0 |
15/11/2023 |
9.77
|
3,516 | 9.87 | 9.87 | 9.77 | 0 | 0 | 0 |
14/11/2023 |
9.77
|
3,714 | 9.58 | 9.77 | 9.58 | 0 | 0 | 0 |
13/11/2023 |
9.67
|
1,400 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
10/11/2023 |
9.67
|
3,116 | 9.87 | 9.87 | 9.67 | 0 | 0 | 0 |
09/11/2023 |
9.77
|
2,100 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
08/11/2023 |
9.77
|
12,530 | 9.67 | 9.77 | 9.58 | 0 | 0 | 0 |
07/11/2023 |
9.77
|
9,200 | 10.07 | 10.17 | 9.77 | 0 | 0 | 0 |
06/11/2023 |
10.07
|
7,777 | 9.48 | 10.07 | 9.48 | 0 | 0 | 0 |
03/11/2023 |
9.87
|
5,600 | 9.77 | 9.87 | 9.48 | 0 | 0 | 0 |
02/11/2023 |
9.77
|
1,500 | 8.59 | 9.97 | 9.38 | 0 | 0 | 0 |
31/10/2023 |
8.59
|
9,800 | 9.67 | 9.67 | 8.59 | 0 | 0 | 0 |
27/10/2023 |
9.67
|
1,700 | 9.67 | 9.97 | 9.67 | 0 | 0 | 0 |
26/10/2023 |
9.67
|
4,400 | 10.07 | 10.07 | 9.58 | 0 | 0 | 0 |
25/10/2023 |
10.07
|
900 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
24/10/2023 |
10.07
|
1,300 | 9.87 | 10.07 | 9.77 | 0 | 0 | 0 |
23/10/2023 |
9.87
|
700 | 10.07 | 10.17 | 9.87 | 0 | 0 | 0 |
20/10/2023 |
10.07
|
3,700 | 10.07 | 10.07 | 9.87 | 0 | 0 | 0 |
19/10/2023 |
10.07
|
9,000 | 10.17 | 10.27 | 10.07 | 0 | 0 | 0 |
18/10/2023 |
10.17
|
2,200 | 10.17 | 10.27 | 10.17 | 0 | 0 | 0 |
17/10/2023 |
10.17
|
9,000 | 10.27 | 10.27 | 10.17 | 0 | 0 | 0 |
16/10/2023 |
10.27
|
8,500 | 10.27 | 10.27 | 9.97 | 0 | 0 | 0 |
12/10/2023 |
10.27
|
4,700 | 10.46 | 10.46 | 10.27 | 0 | 0 | 0 |
11/10/2023 |
10.46
|
2,100 | 10.17 | 10.46 | 10.27 | 0 | 0 | 0 |
10/10/2023 |
10.17
|
3,300 | 9.97 | 10.17 | 9.97 | 0 | 0 | 0 |
09/10/2023 |
9.97
|
4,500 | 10.17 | 10.17 | 9.87 | 0 | 0 | 0 |
06/10/2023 |
10.17
|
4,400 | 10.17 | 10.17 | 9.87 | 0 | 0 | 0 |
05/10/2023 |
10.17
|
1,300 | 10.27 | 10.27 | 10.17 | 0 | 0 | 0 |
04/10/2023 |
10.27
|
1,900 | 10.07 | 10.27 | 10.07 | 0 | 0 | 0 |
03/10/2023 |
10.07
|
2,000 | 10.17 | 10.37 | 10.07 | 100 | 0 | 0.0 |
02/10/2023 |
10.17
|
3,700 | 10.46 | 10.46 | 10.17 | 0 | 0 | 0 |
29/09/2023 |
10.46
|
2,000 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
28/09/2023 |
10.46
|
100 | 10.56 | 10.56 | 10.46 | 0 | 0 | 0 |
27/09/2023 |
10.56
|
10,900 | 10.66 | 10.66 | 10.37 | 0 | 0 | 0 |
26/09/2023 |
10.66
|
4,600 | 10.86 | 10.86 | 10.66 | 0 | 0 | 0 |
25/09/2023 |
10.86
|
10,200 | 10.76 | 11.15 | 10.56 | 0 | 0 | 0 |
22/09/2023 |
10.76
|
1,900 | 11.06 | 11.15 | 10.76 | 0 | 300 | -0.0 |
21/09/2023 |
11.06
|
1,200 | 11.15 | 11.15 | 11.06 | 0 | 0 | 0 |
20/09/2023 |
11.15
|
3,800 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
19/09/2023 |
11.15
|
1,000 | 11.06 | 11.25 | 11.06 | 0 | 0 | 0 |
18/09/2023 |
11.06
|
1,400 | 10.96 | 11.35 | 11.06 | 0 | 0 | 0 |
15/09/2023 |
10.96
|
11,200 | 11.25 | 11.35 | 10.86 | 0 | 0 | 0 |
14/09/2023 |
11.25
|
5,000 | 11.06 | 11.25 | 11.15 | 0 | 0 | 0 |
13/09/2023 |
11.06
|
19,300 | 11.35 | 11.35 | 11.06 | 0 | 0 | 0 |
12/09/2023 |
11.35
|
2,100 | 11.45 | 11.45 | 10.96 | 0 | 0 | 0 |
11/09/2023 |
11.45
|
4,800 | 11.45 | 11.45 | 11.35 | 0 | 0 | 0 |
08/09/2023 |
11.45
|
6,000 | 11.45 | 11.65 | 11.45 | 0 | 0 | 0 |
07/09/2023 |
11.45
|
9,700 | 11.45 | 11.65 | 11.45 | 0 | 0 | 0 |
06/09/2023 |
11.45
|
32,800 | 11.65 | 11.65 | 11.45 | 0 | 0 | 0 |
05/09/2023 |
11.65
|
7,900 | 11.35 | 11.94 | 11.35 | 0 | 0 | 0 |
31/08/2023 |
11.35
|
5,200 | 11.35 | 11.35 | 11.25 | 0 | 0 | 0 |
30/08/2023 |
11.35
|
1,500 | 11.25 | 11.35 | 11.25 | 0 | 0 | 0 |
29/08/2023 |
11.25
|
1,400 | 11.25 | 11.45 | 11.25 | 0 | 0 | 0 |
28/08/2023 |
11.25
|
2,500 | 11.15 | 11.35 | 11.25 | 0 | 0 | 0 |
25/08/2023 |
11.15
|
1,800 | 11.15 | 11.15 | 10.86 | 0 | 0 | 0 |
24/08/2023 |
11.15
|
7,100 | 11.06 | 11.35 | 11.15 | 0 | 0 | 0 |
23/08/2023 |
11.06
|
2,300 | 11.15 | 11.35 | 11.06 | 0 | 0 | 0 |
22/08/2023 |
11.15
|
5,600 | 11.25 | 11.25 | 10.96 | 0 | 0 | 0 |
21/08/2023 |
11.25
|
3,200 | 11.15 | 11.25 | 11.15 | 0 | 0 | 0 |
18/08/2023 |
11.15
|
11,000 | 11.85 | 11.85 | 11.15 | 0 | 0 | 0 |
17/08/2023 |
11.85
|
7,900 | 11.85 | 11.94 | 11.75 | 0 | 0 | 0 |
16/08/2023 |
11.85
|
17,300 | 11.85 | 12.04 | 11.75 | 0 | 0 | 0 |
15/08/2023 |
11.85
|
10,100 | 11.55 | 11.85 | 11.55 | 0 | 0 | 0 |
14/08/2023 |
11.55
|
10,500 | 11.94 | 11.94 | 11.45 | 0 | 0 | 0 |
11/08/2023 |
11.94
|
5,100 | 11.94 | 11.94 | 11.65 | 0 | 600 | -0.0 |
10/08/2023 |
11.94
|
10,300 | 11.85 | 12.04 | 11.85 | 0 | 0 | 0 |
09/08/2023 |
11.85
|
5,100 | 11.94 | 12.04 | 11.85 | 0 | 0 | 0 |
08/08/2023 |
11.94
|
5,600 | 12.04 | 12.24 | 11.94 | 0 | 0 | 0 |
07/08/2023 |
12.04
|
31,900 | 12.14 | 12.24 | 10.56 | 0 | 0 | 0 |
04/08/2023 |
12.14
|
7,300 | 12.04 | 12.14 | 11.85 | 0 | 0 | 0 |
03/08/2023 |
12.04
|
5,500 | 12.24 | 12.34 | 11.85 | 0 | 0 | 0 |
02/08/2023 |
12.24
|
30,800 | 12.64 | 12.64 | 12.14 | 0 | 0 | 0 |
01/08/2023 |
12.64
|
70,100 | 12.14 | 13.33 | 12.24 | 0 | 0 | 0 |
31/07/2023 |
12.14
|
68,800 | 11.55 | 12.93 | 11.85 | 0 | 0 | 0 |
28/07/2023 |
11.55
|
64,100 | 10.96 | 13.03 | 11.45 | 0 | 0 | 0 |
27/07/2023 |
10.96
|
56,000 | 11.06 | 12.14 | 10.96 | 0 | 0 | 0 |
26/07/2023 |
11.06
|
28,600 | 11.35 | 11.85 | 10.86 | 900 | 0 | 0.0 |
25/07/2023 |
11.35
|
29,400 | 11.06 | 11.85 | 10.56 | 0 | 0 | 0 |
24/07/2023 |
11.06
|
70,500 | 10.86 | 12.04 | 10.76 | 0 | 0 | 0 |
21/07/2023 |
10.86
|
64,800 | 10.46 | 10.96 | 10.46 | 0 | 0 | 0 |
20/07/2023 |
10.46
|
6,900 | 10.56 | 10.56 | 10.46 | 0 | 0 | 0 |
19/07/2023 |
10.56
|
21,600 | 10.56 | 10.56 | 10.46 | 0 | 0 | 0 |
18/07/2023 |
10.56
|
1,400 | 10.66 | 10.76 | 10.46 | 0 | 0 | 0 |
17/07/2023 |
10.66
|
37,600 | 10.37 | 10.66 | 10.37 | 0 | 0 | 0 |
14/07/2023 |
10.37
|
14,800 | 10.46 | 10.46 | 10.37 | 0 | 0 | 0 |
13/07/2023 |
10.46
|
15,900 | 10.46 | 10.46 | 10.37 | 0 | 0 | 0 |
12/07/2023 |
10.46
|
5,600 | 10.46 | 10.46 | 10.37 | 0 | 0 | 0 |
11/07/2023 |
10.46
|
13,200 | 10.37 | 10.56 | 10.37 | 0 | 0 | 0 |
10/07/2023 |
10.37
|
36,100 | 10.66 | 10.66 | 10.27 | 0 | 0 | 0 |
07/07/2023 |
10.66
|
1,300 | 10.66 | 10.66 | 10.56 | 0 | 0 | 0 |
06/07/2023 |
10.66
|
44,300 | 10.46 | 10.76 | 10.46 | 0 | 0 | 0 |
05/07/2023 |
10.46
|
25,244 | 10.56 | 10.56 | 10.37 | 0 | 0 | 0 |
04/07/2023 |
10.56
|
5,800 | 10.56 | 10.56 | 10.46 | 0 | 0 | 0 |