Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.60 | -5% | 10,100 | 1,800 | 0.0 |
11
12.50
11.40
|
2 tháng
(2024-07-22) |
-0.60 | -5% | 34,000 | 4,600 | 0.1 |
10.50
12.90
11.40
|
3 tháng
(2024-06-21) |
-1.10 | -8.80% | 49,000 | 7,601 | 0.1 |
10.50
13.80
11.40
|
6 tháng
(2024-03-26) |
-1.60 | -12.31% | 136,500 | 12,801 | 0.2 |
10.50
13.80
11.40
|
12 tháng
(2023-09-25) |
1.70 | 17.53% | 808,700 | 74,990,201 | 1,263.0 |
9.10
15.80
11.40
|
24 tháng
(2022-09-30) |
1.40 | 14% | 1,981,103 | 75,046,901 | 1,263.6 |
7.30
15.80
11.40
|
36 tháng
(2021-10-05) |
-2.60 | -18.57% | 4,700,481 | 75,091,001 | 1,264.1 |
7.30
17.50
11.40
|
60 tháng
(2021-03-10) |
-3.70 | -24.50% | 5,905,961 | 75,101,601 | 1,264.3 |
7.30
18.60
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/06/2023 |
11
|
306 | 10.60 | 11 | 10.50 | 0 | 0 | 0 |
21/06/2023 |
10.60
|
14,366 | 10.80 | 11.50 | 10.10 | 3,000 | 0 | 0.0 |
20/06/2023 |
10.80
|
9,600 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
19/06/2023 |
10.60
|
7,493 | 10.90 | 11 | 10.50 | 100 | 0 | 0.0 |
16/06/2023 |
10.90
|
24,077 | 10.70 | 11.10 | 10.50 | 0 | 0 | 0 |
15/06/2023 |
10.70
|
4,605 | 10.30 | 10.70 | 10.40 | 0 | 0 | 0 |
14/06/2023 |
10.30
|
53,217 | 10.20 | 10.30 | 10 | 0 | 3,400 | -0.0 |
13/06/2023 |
10.20
|
12,451 | 9.90 | 11.10 | 9.90 | 0 | 0 | 0 |
12/06/2023 |
9.90
|
1,500 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
09/06/2023 |
9.70
|
404 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
08/06/2023 |
9.70
|
3,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
07/06/2023 |
9.90
|
12,300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
06/06/2023 |
9.90
|
1,123 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
05/06/2023 |
9.80
|
1,534 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
02/06/2023 |
9.90
|
600 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
01/06/2023 |
9.90
|
53,901 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
31/05/2023 |
9.80
|
100 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
30/05/2023 |
10.10
|
2,801 | 9.50 | 10.10 | 9.70 | 300 | 0 | 0.0 |
29/05/2023 |
9.50
|
0 | 9.40 | 9.50 | 9.50 | 700 | 0 | 0.0 |
26/05/2023 |
9.40
|
1,906 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
25/05/2023 |
9.70
|
1,900 | 9.60 | 9.70 | 9.70 | 0 | 0 | 0 |
24/05/2023 |
9.60
|
8,700 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
23/05/2023 |
9.80
|
7,100 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
22/05/2023 |
9.90
|
2,900 | 9.60 | 9.90 | 9.50 | 500 | 0 | 0.0 |
19/05/2023 |
9.60
|
3,800 | 9.60 | 9.60 | 9.60 | 100 | 0 | 0.0 |
18/05/2023 |
9.60
|
600 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
17/05/2023 |
9.60
|
8,718 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
16/05/2023 |
9.70
|
200 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
15/05/2023 |
9.80
|
4,700 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
12/05/2023 |
9.90
|
1,100 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
11/05/2023 |
10.20
|
5,803 | 9.70 | 10.20 | 9.80 | 0 | 1,200 | -0.0 |
10/05/2023 |
9.70
|
4,600 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
09/05/2023 |
9.70
|
3,270 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
08/05/2023 |
9.70
|
2,108 | 9.60 | 9.80 | 9.70 | 0 | 200 | -0.0 |
05/05/2023 |
9.60
|
2,100 | 9.90 | 9.90 | 9.60 | 100 | 0 | 0.0 |
04/05/2023 |
9.90
|
6,100 | 9.70 | 9.90 | 9.80 | 4,400 | 4,200 | 0.0 |
28/04/2023 |
9.70
|
4,310 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
27/04/2023 |
10.10
|
900 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
26/04/2023 |
9.90
|
134 | 9.70 | 9.90 | 9.90 | 0 | 0 | 0 |
25/04/2023 |
9.70
|
7,340 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
24/04/2023 |
9.70
|
600 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
21/04/2023 |
9.80
|
4,700 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
20/04/2023 |
9.80
|
3,400 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
19/04/2023 |
9.80
|
3,531 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
18/04/2023 |
9.90
|
2,712 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
17/04/2023 |
9.90
|
910 | 9.80 | 10.10 | 9.90 | 0 | 0 | 0 |
14/04/2023 |
9.80
|
3,310 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
13/04/2023 |
10.10
|
6,261 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
12/04/2023 |
10.40
|
11,465 | 10 | 10.50 | 10.10 | 0 | 0 | 0 |
11/04/2023 |
10
|
26,100 | 10.10 | 10.30 | 10 | 10,000 | 0 | 0.1 |
10/04/2023 |
10.10
|
5,700 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
07/04/2023 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
06/04/2023 |
10
|
9,700 | 10 | 10.30 | 10 | 0 | 0 | 0 |
05/04/2023 |
10
|
9,800 | 10.20 | 10.20 | 10 | 800 | 0 | 0.0 |
04/04/2023 |
10.20
|
1,600 | 10 | 10.30 | 10 | 0 | 0 | 0 |
03/04/2023 |
10
|
4,600 | 10 | 10 | 10 | 0 | 0 | 0 |
31/03/2023 |
10
|
7,500 | 10.30 | 10.40 | 10 | 100 | 0 | 0.0 |
30/03/2023 |
10.30
|
700 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
29/03/2023 |
10.30
|
5,901 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
28/03/2023 |
10.90
|
300 | 10.20 | 10.90 | 10.90 | 0 | 0 | 0 |
27/03/2023 |
10.20
|
4,500 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
24/03/2023 |
10.20
|
200 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
23/03/2023 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
22/03/2023 |
10.90
|
1,318 | 11.40 | 11.40 | 10.90 | 0 | 0 | 0 |
21/03/2023 |
11.40
|
834 | 11.30 | 11.40 | 10 | 0 | 0 | 0 |
20/03/2023 |
11.30
|
100 | 11 | 11.30 | 11.30 | 0 | 0 | 0 |
17/03/2023 |
11
|
970 | 11 | 11 | 11 | 100 | 0 | 0.0 |
16/03/2023 |
11
|
1,800 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
15/03/2023 |
11.10
|
3,500 | 11.20 | 12.10 | 10.80 | 100 | 0 | 0.0 |
14/03/2023 |
11.20
|
7,000 | 11.20 | 11.50 | 11.10 | 0 | 0 | 0 |
13/03/2023 |
11.20
|
700 | 11.70 | 11.70 | 11.20 | 0 | 0 | 0 |
10/03/2023 |
11.70
|
3,000 | 11 | 11.80 | 11 | 0 | 0 | 0 |
09/03/2023 |
11
|
3,800 | 11.80 | 11.90 | 10.80 | 100 | 0 | 0.0 |
08/03/2023 |
11.80
|
1,629 | 11.50 | 11.80 | 10.70 | 0 | 0 | 0 |
07/03/2023 |
11.50
|
1,900 | 11.10 | 12 | 11.50 | 0 | 0 | 0 |
06/03/2023 |
11.10
|
8,600 | 12.10 | 12.50 | 11.10 | 0 | 0 | 0 |
03/03/2023 |
12.10
|
18,000 | 12.90 | 14.20 | 12 | 6,000 | 0 | 0.1 |
02/03/2023 |
12.90
|
6,361 | 12.70 | 14 | 12.80 | 0 | 0 | 0 |
01/03/2023 |
12.70
|
6,079 | 13.90 | 16 | 12.30 | 0 | 0 | 0 |
28/02/2023 |
13.90
|
25,811 | 13.20 | 15.10 | 13.50 | 7,600 | 0 | 0.1 |
27/02/2023 |
13.20
|
10,962 | 11.50 | 13.20 | 13.20 | 0 | 0 | 0 |
24/02/2023 |
11.50
|
49,775 | 10 | 11.50 | 11.50 | 0 | 0 | 0 |
23/02/2023 |
10
|
9,702 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
22/02/2023 |
10.10
|
9,400 | 11.60 | 11.60 | 10.10 | 0 | 0 | 0 |
21/02/2023 |
11.60
|
500 | 10.90 | 11.60 | 11.60 | 0 | 0 | 0 |
20/02/2023 |
10.90
|
3,553 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
16/02/2023 |
11.60
|
2,800 | 12 | 12 | 11.60 | 0 | 0 | 0 |
15/02/2023 |
12
|
2,472 | 12 | 12 | 11.50 | 0 | 0 | 0 |
14/02/2023 |
12
|
1,601 | 12.40 | 12.40 | 11.70 | 0 | 0 | 0 |
13/02/2023 |
12.40
|
3,215 | 12.60 | 12.60 | 11.50 | 0 | 0 | 0 |
10/02/2023 |
12.60
|
8,500 | 12.40 | 13.20 | 12.10 | 0 | 0 | 0 |
09/02/2023 |
12.40
|
17,901 | 11.20 | 12.40 | 11.50 | 13,300 | 0 | 0.2 |
08/02/2023 |
11.20
|
8,000 | 10.60 | 11.20 | 10.60 | 200 | 0 | 0.0 |
07/02/2023 |
10.60
|
13,209 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
06/02/2023 |
10.20
|
2,308 | 9.90 | 10.20 | 10 | 0 | 0 | 0 |
03/02/2023 |
9.90
|
2,503 | 9.90 | 10.20 | 9.70 | 0 | 0 | 0 |
02/02/2023 |
9.90
|
2,800 | 9.80 | 10.30 | 9 | 0 | 0 | 0 |
01/02/2023 |
9.80
|
2,700 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
31/01/2023 |
9.80
|
4,500 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
30/01/2023 |
9.70
|
5,604 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |