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) |
0.10 | 0.93% | 1,024,000 | 0 | 0 |
10.80
11.70
10.90
|
2 tháng
(2024-07-22) |
-0.40 | -3.54% | 1,952,600 | 0 | 0 |
10.40
11.70
10.90
|
3 tháng
(2024-06-20) |
-1.60 | -12.80% | 5,021,800 | 0 | 0 |
10.40
12.70
10.90
|
6 tháng
(2024-03-22) |
-2.70 | -19.85% | 19,267,300 | 0 | -0.1 |
9.70
14.50
10.90
|
12 tháng
(2023-09-25) |
1 | 10.10% | 29,484,000 | -13,900 | -0.3 |
8.20
14.50
10.90
|
24 tháng
(2022-09-29) |
0 | 0% | 48,359,525 | -23,100 | -0.4 |
5.60
14.50
10.90
|
36 tháng
(2021-10-04) |
-7.90 | -42.02% | 106,005,858 | 564,800 | 12.7 |
5.60
27
10.90
|
60 tháng
(2019-10-15) |
-7 | -39.11% | 191,663,599 | 681,300 | 15.1 |
5.60
30
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
8.60
|
26,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
24/11/2023 |
8.80
|
10,400 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
23/11/2023 |
8.70
|
19,600 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
22/11/2023 |
8.90
|
25,100 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
21/11/2023 |
8.80
|
11,600 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
20/11/2023 |
8.80
|
29,700 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
17/11/2023 |
8.90
|
29,600 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
16/11/2023 |
9.10
|
6,800 | 8.90 | 9.10 | 9 | 0 | 0 | 0 |
15/11/2023 |
8.90
|
38,600 | 8.80 | 9.10 | 8.90 | 0 | 0 | 0 |
14/11/2023 |
8.80
|
16,700 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
13/11/2023 |
8.90
|
23,200 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
10/11/2023 |
9
|
38,900 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
09/11/2023 |
9.10
|
38,000 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
08/11/2023 |
8.90
|
26,800 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
07/11/2023 |
8.60
|
11,700 | 8.70 | 8.90 | 8.60 | 0 | 1,000 | -0.0 |
06/11/2023 |
8.70
|
6,600 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
03/11/2023 |
8.70
|
15,400 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
02/11/2023 |
8.90
|
45,200 | 8.70 | 9 | 8.40 | 0 | 0 | 0 |
01/11/2023 |
8.70
|
13,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
31/10/2023 |
8.70
|
10,000 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
30/10/2023 |
8.50
|
13,000 | 9 | 9 | 8.50 | 0 | 0 | 0 |
27/10/2023 |
9
|
40,000 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
26/10/2023 |
8.20
|
69,800 | 9 | 9.10 | 8 | 0 | 0 | 0 |
25/10/2023 |
9
|
12,800 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
24/10/2023 |
8.90
|
6,500 | 9 | 9 | 8.90 | 0 | 0 | 0 |
23/10/2023 |
9
|
39,400 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
20/10/2023 |
8.90
|
60,400 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
19/10/2023 |
8.50
|
45,600 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
18/10/2023 |
8.60
|
78,000 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
17/10/2023 |
8.70
|
31,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
16/10/2023 |
8.90
|
27,200 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
13/10/2023 |
9
|
63,200 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
12/10/2023 |
9.10
|
23,400 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
11/10/2023 |
9.10
|
48,400 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
10/10/2023 |
9.10
|
158,600 | 9.30 | 9.40 | 8.60 | 0 | 0 | 0 |
09/10/2023 |
9.30
|
22,400 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
06/10/2023 |
9.30
|
29,100 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
05/10/2023 |
9.30
|
18,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
04/10/2023 |
9.40
|
28,900 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
03/10/2023 |
9.30
|
54,400 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
02/10/2023 |
9.70
|
23,400 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
29/09/2023 |
9.70
|
23,700 | 9.60 | 9.90 | 9 | 0 | 0 | 0 |
28/09/2023 |
9.60
|
15,900 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
27/09/2023 |
9.70
|
53,700 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
26/09/2023 |
9.80
|
42,000 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
25/09/2023 |
9.90
|
67,700 | 10.10 | 10.30 | 9.10 | 0 | 0 | 0 |
22/09/2023 |
10.10
|
82,000 | 10.60 | 10.60 | 10 | 0 | 200 | -0.0 |
21/09/2023 |
10.60
|
56,200 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
20/09/2023 |
10.50
|
86,400 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
19/09/2023 |
10.50
|
54,300 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 |
18/09/2023 |
10.40
|
60,200 | 10.80 | 10.90 | 10.40 | 0 | 0 | 0 |
15/09/2023 |
10.80
|
26,000 | 10.50 | 10.80 | 10.60 | 0 | 0 | 0 |
14/09/2023 |
10.50
|
108,300 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
13/09/2023 |
10.90
|
91,500 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
12/09/2023 |
10.70
|
31,700 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
11/09/2023 |
10.90
|
143,400 | 11 | 11.20 | 10.70 | 0 | 10,000 | -0.1 |
08/09/2023 |
11
|
70,100 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
07/09/2023 |
11.10
|
233,600 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
06/09/2023 |
11.10
|
178,400 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
05/09/2023 |
11.10
|
41,300 | 11 | 11.40 | 11 | 0 | 0 | 0 |
31/08/2023 |
11
|
58,100 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |
30/08/2023 |
11
|
72,600 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |
29/08/2023 |
11
|
26,900 | 11.10 | 11.30 | 11 | 0 | 0 | 0 |
28/08/2023 |
11.10
|
67,100 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
25/08/2023 |
11.20
|
38,500 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
24/08/2023 |
11.40
|
48,600 | 11.30 | 11.60 | 11.10 | 0 | 0 | 0 |
23/08/2023 |
11.30
|
69,300 | 11.10 | 11.90 | 11 | 0 | 0 | 0 |
22/08/2023 |
11.10
|
95,800 | 11 | 11.10 | 10.80 | 10,000 | 0 | 0.1 |
21/08/2023 |
11
|
92,600 | 11 | 11.30 | 10.70 | 0 | 0 | 0 |
18/08/2023 |
11
|
291,300 | 12.20 | 12.20 | 10.80 | 0 | 0 | 0 |
17/08/2023 |
12.20
|
146,500 | 12.50 | 12.60 | 12 | 0 | 0 | 0 |
16/08/2023 |
12.50
|
348,400 | 12 | 13.20 | 12 | 0 | 0 | 0 |
15/08/2023 |
12
|
200,600 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
14/08/2023 |
12.30
|
107,300 | 12.40 | 12.60 | 12.10 | 0 | 0 | 0 |
11/08/2023 |
12.40
|
204,100 | 11.90 | 12.90 | 12.20 | 0 | 0 | 0 |
10/08/2023 |
11.90
|
189,500 | 12 | 12.10 | 11.70 | 0 | 0 | 0 |
09/08/2023 |
12
|
191,500 | 12.30 | 12.40 | 11.80 | 0 | 0 | 0 |
08/08/2023 |
12.30
|
185,600 | 11.90 | 12.50 | 11.90 | 0 | 0 | 0 |
07/08/2023 |
11.90
|
119,900 | 12.20 | 12.50 | 11.80 | 0 | 0 | 0 |
04/08/2023 |
12.20
|
399,400 | 11.30 | 12.20 | 11.10 | 0 | 0 | 0 |
03/08/2023 |
11.30
|
60,300 | 11.30 | 11.40 | 11 | 0 | 0 | 0 |
02/08/2023 |
11.30
|
74,000 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 |
01/08/2023 |
11.40
|
382,100 | 11.10 | 11.90 | 11.20 | 0 | 0 | 0 |
31/07/2023 |
11.10
|
63,600 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 |
28/07/2023 |
10.90
|
111,500 | 10.80 | 11.20 | 10.80 | 0 | 0 | 0 |
27/07/2023 |
10.80
|
92,800 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 |
26/07/2023 |
11.20
|
45,500 | 11.20 | 11.60 | 11 | 0 | 0 | 0 |
25/07/2023 |
11.20
|
267,700 | 10.60 | 11.60 | 10.50 | 0 | 4,000 | -0.0 |
24/07/2023 |
10.60
|
36,500 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 |
21/07/2023 |
10.40
|
63,100 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
20/07/2023 |
10.40
|
58,400 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
19/07/2023 |
10.40
|
37,800 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
18/07/2023 |
10.40
|
22,700 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
17/07/2023 |
10.40
|
28,700 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
14/07/2023 |
10.30
|
72,500 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
13/07/2023 |
10.40
|
84,100 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
12/07/2023 |
10.50
|
86,000 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
11/07/2023 |
10.50
|
69,900 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
10/07/2023 |
10.50
|
17,600 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 |
07/07/2023 |
10.40
|
110,200 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |