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 | 2.67% | 1,237,900 | -4,600 | -0.0 |
7.40
8.20
7.70
|
2 tháng
(2024-07-22) |
-0.10 | -1.28% | 2,644,100 | -2,800 | -0.0 |
6.70
8.20
7.70
|
3 tháng
(2024-06-20) |
-0.90 | -10.47% | 4,092,400 | -4,077 | -0.0 |
6.70
8.80
7.70
|
6 tháng
(2024-03-22) |
-3.90 | -33.62% | 15,394,933 | -11,777 | -0.2 |
6.70
11.60
7.70
|
12 tháng
(2023-09-25) |
-3.40 | -30.63% | 47,470,625 | 13,725 | 0.1 |
6.70
11.80
7.70
|
24 tháng
(2022-09-29) |
-10.60 | -57.92% | 148,856,735 | 32,443 | 0.3 |
6.70
18.30
7.70
|
36 tháng
(2021-10-04) |
-22.98 | -74.90% | 192,406,475 | 32,543 | 0.5 |
6.70
59.32
7.70
|
60 tháng
(2019-10-15) |
-2.74 | -26.23% | 211,487,790 | 28,443 | 0.4 |
6.70
59.32
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
10.10
|
242,529 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
24/11/2023 |
10.40
|
300,350 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
23/11/2023 |
10.50
|
369,964 | 11 | 11.20 | 10.50 | 0 | 0 | 0 |
22/11/2023 |
10.90
|
602,500 | 10.60 | 10.90 | 10.50 | 0 | 0 | 0 |
21/11/2023 |
10.60
|
167,561 | 10.60 | 10.80 | 10.40 | 0 | 0 | 0 |
20/11/2023 |
10.50
|
225,270 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
17/11/2023 |
10.50
|
897,545 | 10.70 | 11.10 | 10.30 | 0 | 0 | 0 |
16/11/2023 |
10.90
|
128,601 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
15/11/2023 |
10.60
|
520,020 | 10.70 | 11.10 | 10.60 | 0 | 0 | 0 |
14/11/2023 |
10.70
|
253,979 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
13/11/2023 |
10.60
|
466,100 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 |
10/11/2023 |
10.20
|
601,557 | 10.20 | 10.80 | 10.10 | 0 | 0 | 0 |
09/11/2023 |
10.40
|
582,205 | 10.30 | 10.60 | 10.20 | 0 | 0 | 0 |
08/11/2023 |
10
|
382,884 | 9.10 | 10 | 9.10 | 0 | 0 | 0 |
07/11/2023 |
9.20
|
172,518 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
06/11/2023 |
9.30
|
169,924 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
03/11/2023 |
9.30
|
251,500 | 9.10 | 9.40 | 8.90 | 0 | 0 | 0 |
02/11/2023 |
9.10
|
342,100 | 8.30 | 9.10 | 8.40 | 0 | 0 | 0 |
01/11/2023 |
8.30
|
170,800 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
31/10/2023 |
8.40
|
130,700 | 8.70 | 8.90 | 8.30 | 0 | 0 | 0 |
30/10/2023 |
8.70
|
173,600 | 9 | 9.20 | 8.50 | 0 | 0 | 0 |
27/10/2023 |
9
|
253,800 | 9 | 9.20 | 8.20 | 0 | 0 | 0 |
26/10/2023 |
9
|
584,700 | 10 | 10 | 9 | 0 | 0 | 0 |
25/10/2023 |
10
|
92,900 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
24/10/2023 |
10
|
91,300 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
23/10/2023 |
10
|
92,200 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
20/10/2023 |
10.10
|
118,500 | 9.60 | 10.10 | 9.40 | 0 | 0 | 0 |
19/10/2023 |
9.60
|
198,900 | 9.80 | 10.20 | 9.50 | 0 | 0 | 0 |
18/10/2023 |
9.80
|
640,900 | 10.70 | 10.70 | 9.70 | 0 | 0 | 0 |
17/10/2023 |
10.70
|
138,500 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
16/10/2023 |
11.10
|
306,700 | 11.10 | 11.40 | 10.80 | 0 | 0 | 0 |
13/10/2023 |
11.10
|
209,600 | 11.10 | 11.20 | 10.60 | 0 | 0 | 0 |
12/10/2023 |
11.10
|
255,600 | 11.10 | 11.50 | 10.80 | 0 | 0 | 0 |
11/10/2023 |
11.10
|
216,400 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |
10/10/2023 |
11
|
336,100 | 11.10 | 11.60 | 11 | 0 | 0 | 0 |
09/10/2023 |
11.10
|
290,000 | 10.90 | 11.30 | 10.60 | 0 | 0 | 0 |
06/10/2023 |
10.90
|
177,400 | 10.50 | 11 | 10.40 | 0 | 0 | 0 |
05/10/2023 |
10.50
|
266,800 | 10.70 | 11.20 | 10.10 | 0 | 0 | 0 |
04/10/2023 |
10.70
|
413,600 | 10.40 | 11 | 10 | 0 | 0 | 0 |
03/10/2023 |
10.40
|
551,600 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
02/10/2023 |
11.50
|
353,300 | 11.30 | 12 | 11.40 | 0 | 0 | 0 |
29/09/2023 |
11.30
|
606,500 | 10.30 | 11.30 | 10.40 | 0 | 0 | 0 |
28/09/2023 |
10.30
|
178,200 | 10.60 | 10.80 | 10.30 | 0 | 0 | 0 |
27/09/2023 |
10.60
|
304,600 | 10.40 | 10.60 | 9.90 | 0 | 0 | 0 |
26/09/2023 |
10.40
|
483,700 | 11.10 | 11.10 | 10.30 | 0 | 0 | 0 |
25/09/2023 |
11.10
|
426,900 | 12.30 | 12.50 | 11.10 | 0 | 0 | 0 |
22/09/2023 |
12.30
|
607,200 | 13.30 | 13.30 | 12.10 | 0 | 300 | -0.0 |
21/09/2023 |
13.30
|
384,200 | 13.10 | 13.40 | 13 | 0 | 0 | 0 |
20/09/2023 |
13.10
|
325,300 | 12.80 | 13.30 | 12.60 | 0 | 3,982 | -0.1 |
19/09/2023 |
12.80
|
496,100 | 13.20 | 13.30 | 12.30 | 0 | 0 | 0 |
18/09/2023 |
13.20
|
515,500 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
15/09/2023 |
13.70
|
286,600 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
14/09/2023 |
13.70
|
417,600 | 14.10 | 14.40 | 13.60 | 0 | 0 | 0 |
13/09/2023 |
14.10
|
759,800 | 14.20 | 14.70 | 14 | 0 | 0 | 0 |
12/09/2023 |
14.20
|
482,600 | 14.10 | 14.20 | 13.80 | 0 | 0 | 0 |
11/09/2023 |
14.10
|
880,900 | 14.80 | 14.90 | 14.10 | 0 | 0 | 0 |
08/09/2023 |
14.80
|
859,400 | 14.30 | 15.30 | 14.20 | 0 | 0 | 0 |
07/09/2023 |
14.30
|
641,200 | 14.30 | 14.70 | 14.20 | 0 | 0 | 0 |
06/09/2023 |
14.30
|
514,000 | 14.20 | 14.40 | 14 | 0 | 0 | 0 |
05/09/2023 |
14.20
|
597,600 | 13.80 | 14.60 | 13.80 | 0 | 0 | 0 |
31/08/2023 |
13.80
|
810,800 | 13.50 | 14 | 13.60 | 0 | 0 | 0 |
30/08/2023 |
13.50
|
477,400 | 13.90 | 14.10 | 13.50 | 0 | 0 | 0 |
29/08/2023 |
13.90
|
615,200 | 13.40 | 14.20 | 13.50 | 0 | 0 | 0 |
28/08/2023 |
13.40
|
511,600 | 13.30 | 13.50 | 13 | 0 | 0 | 0 |
25/08/2023 |
13.30
|
433,100 | 13.30 | 13.80 | 13.30 | 0 | 0 | 0 |
24/08/2023 |
13.30
|
568,500 | 13 | 13.40 | 12.80 | 0 | 0 | 0 |
23/08/2023 |
13
|
524,500 | 13 | 13.60 | 12.90 | 0 | 0 | 0 |
22/08/2023 |
13
|
718,600 | 13.10 | 13.40 | 12.10 | 0 | 0 | 0 |
21/08/2023 |
13.10
|
931,200 | 13.80 | 13.80 | 12.50 | 0 | 0 | 0 |
18/08/2023 |
13.80
|
1,608,900 | 15.30 | 15.30 | 13.80 | 0 | 2,600 | -0.0 |
17/08/2023 |
15.30
|
799,000 | 15.60 | 15.70 | 15.20 | 0 | 0 | 0 |
16/08/2023 |
15.60
|
703,300 | 15.90 | 16 | 15.40 | 0 | 2,900 | -0.0 |
15/08/2023 |
15.90
|
519,600 | 16.10 | 16.30 | 15.80 | 0 | 0 | 0 |
14/08/2023 |
16.10
|
954,200 | 15.50 | 16.70 | 15.10 | 1,200 | 0 | 0.0 |
11/08/2023 |
15.50
|
1,129,900 | 15.80 | 16 | 15.10 | 0 | 0 | 0 |
10/08/2023 |
15.80
|
821,400 | 16.10 | 16.30 | 15.80 | 0 | 0 | 0 |
09/08/2023 |
16.10
|
904,000 | 16.80 | 16.80 | 16.10 | 0 | 0 | 0 |
08/08/2023 |
16.80
|
1,051,300 | 16.80 | 17.20 | 16.60 | 0 | 0 | 0 |
07/08/2023 |
16.80
|
842,700 | 16.20 | 17.20 | 16.30 | 0 | 1,000 | -0.0 |
04/08/2023 |
16.20
|
735,600 | 16 | 16.50 | 16 | 0 | 0 | 0 |
03/08/2023 |
16
|
810,900 | 16.40 | 16.80 | 15.90 | 0 | 0 | 0 |
02/08/2023 |
16.40
|
810,200 | 16.10 | 16.40 | 15.80 | 0 | 0 | 0 |
01/08/2023 |
16.10
|
1,354,700 | 17.30 | 17.30 | 16.10 | 0 | 0 | 0 |
31/07/2023 |
17.30
|
985,000 | 17 | 17.80 | 17 | 0 | 0 | 0 |
28/07/2023 |
17
|
2,027,500 | 15.90 | 17.30 | 15.70 | 0 | 0 | 0 |
27/07/2023 |
15.90
|
1,193,300 | 15.60 | 16.30 | 15.50 | 0 | 0 | 0 |
26/07/2023 |
15.60
|
677,300 | 15.60 | 16 | 15.40 | 900 | 0 | 0.0 |
25/07/2023 |
15.60
|
1,285,000 | 16 | 16.70 | 15.30 | 0 | 0 | 0 |
24/07/2023 |
16
|
2,163,500 | 14.60 | 16 | 14.80 | 0 | 1,700 | -0.0 |
21/07/2023 |
14.60
|
1,011,000 | 13.60 | 14.80 | 13.50 | 0 | 0 | 0 |
20/07/2023 |
13.60
|
750,900 | 14 | 14 | 13.50 | 0 | 0 | 0 |
19/07/2023 |
14
|
698,000 | 14.50 | 14.50 | 14 | 7,000 | 0 | 0.1 |
18/07/2023 |
14.50
|
374,500 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 |
17/07/2023 |
14.70
|
874,300 | 14.50 | 15 | 14.10 | 7,000 | 0 | 0.1 |
14/07/2023 |
14.50
|
1,006,500 | 14.80 | 15 | 14.20 | 0 | 0 | 0 |
13/07/2023 |
14.80
|
872,600 | 14.40 | 15.20 | 14.30 | 0 | 0 | 0 |
12/07/2023 |
14.40
|
643,900 | 14.50 | 14.70 | 14.10 | 0 | 0 | 0 |
11/07/2023 |
14.50
|
801,800 | 14.60 | 15.20 | 14.50 | 0 | 0 | 0 |
10/07/2023 |
14.60
|
1,110,400 | 13.60 | 14.80 | 12.30 | 0 | 0 | 0 |
07/07/2023 |
13.60
|
494,300 | 13.30 | 13.80 | 13.20 | 0 | 0 | 0 |