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) |
04/07/2023 |
10.56
|
5,800 | 10.56 | 10.56 | 10.46 | 0 | 0 | 0 |
03/07/2023 |
10.56
|
1,533 | 10.66 | 10.66 | 10.56 | 0 | 0 | 0 |
30/06/2023 |
10.66
|
1,924 | 10.56 | 10.66 | 10.46 | 0 | 0 | 0 |
29/06/2023 |
10.56
|
12,700 | 10.66 | 10.76 | 10.56 | 0 | 0 | 0 |
28/06/2023 |
10.66
|
6,448 | 10.66 | 10.66 | 10.56 | 0 | 0 | 0 |
27/06/2023 |
10.66
|
4,040 | 10.66 | 10.76 | 10.56 | 0 | 0 | 0 |
26/06/2023 |
10.66
|
1,305 | 10.76 | 10.86 | 10.56 | 0 | 0 | 0 |
23/06/2023 |
10.76
|
61,389 | 10.66 | 10.76 | 10.37 | 0 | 0 | 0 |
22/06/2023 |
10.66
|
7,851 | 10.56 | 10.66 | 10.46 | 0 | 0 | 0 |
21/06/2023 |
10.56
|
6,900 | 10.56 | 10.76 | 10.56 | 0 | 0 | 0 |
20/06/2023 |
10.56
|
1,551 | 10.46 | 10.76 | 10.56 | 0 | 0 | 0 |
19/06/2023 |
10.46
|
7,109 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
16/06/2023 |
10.46
|
10,150 | 10.56 | 10.76 | 10.46 | 0 | 0 | 0 |
15/06/2023 |
10.56
|
10,410 | 10.66 | 10.76 | 10.37 | 0 | 0 | 0 |
14/06/2023 |
10.66
|
27,429 | 10.96 | 10.96 | 10.66 | 0 | 0 | 0 |
13/06/2023 |
10.96
|
30,100 | 10.86 | 11.06 | 10.46 | 0 | 0 | 0 |
12/06/2023 |
10.86
|
19,465 | 10.86 | 11.06 | 10.86 | 0 | 0 | 0 |
09/06/2023 |
10.86
|
17,200 | 10.86 | 11.06 | 10.76 | 0 | 0 | 0 |
08/06/2023 |
10.86
|
32,403 | 10.96 | 11.06 | 10.86 | 0 | 0 | 0 |
07/06/2023 |
10.96
|
14,949 | 10.96 | 10.96 | 10.86 | 0 | 0 | 0 |
06/06/2023 |
10.96
|
23,449 | 10.96 | 11.15 | 10.76 | 0 | 0 | 0 |
05/06/2023 |
10.96
|
39,232 | 10.86 | 11.35 | 10.96 | 0 | 0 | 0 |
02/06/2023 |
10.86
|
45,800 | 10.46 | 11.06 | 10.76 | 0 | 0 | 0 |
01/06/2023 |
10.46
|
55,455 | 10.27 | 10.46 | 10.27 | 0 | 0 | 0 |
31/05/2023 |
10.27
|
40,904 | 10.27 | 10.37 | 10.27 | 0 | 0 | 0 |
30/05/2023 |
10.27
|
8,100 | 10.37 | 10.46 | 10.27 | 0 | 0 | 0 |
29/05/2023 |
10.37
|
4,300 | 10.27 | 10.37 | 10.17 | 0 | 0 | 0 |
26/05/2023 |
10.27
|
2,802 | 10.27 | 10.37 | 10.17 | 0 | 0 | 0 |
25/05/2023 |
10.27
|
3,600 | 10.46 | 10.46 | 10.07 | 0 | 0 | 0 |
24/05/2023 |
10.46
|
6,000 | 10.27 | 10.46 | 10.27 | 0 | 0 | 0 |
23/05/2023 |
10.27
|
6,863 | 10.37 | 10.37 | 10.27 | 0 | 0 | 0 |
22/05/2023 |
10.37
|
9,225 | 10.37 | 10.46 | 10.27 | 0 | 0 | 0 |
19/05/2023 |
10.37
|
1,152,103 | 10.46 | 10.46 | 10.27 | 0 | 0 | 0 |
18/05/2023 |
10.46
|
2,500 | 10.37 | 10.46 | 10.27 | 0 | 0 | 0 |
17/05/2023 |
10.37
|
1,101 | 10.46 | 10.46 | 10.27 | 0 | 0 | 0 |
16/05/2023 |
10.46
|
8,700 | 10.46 | 10.46 | 9.97 | 0 | 0 | 0 |
15/05/2023 |
10.46
|
6,705 | 10.46 | 11.06 | 10.37 | 0 | 0 | 0 |
12/05/2023 |
10.46
|
10,985 | 10.27 | 10.56 | 10.37 | 0 | 0 | 0 |
11/05/2023 |
10.27
|
32,828 | 10.37 | 10.46 | 10.27 | 0 | 0 | 0 |
10/05/2023 |
10.37
|
27,402 | 10.27 | 10.37 | 10.27 | 0 | 0 | 0 |
09/05/2023 |
10.27
|
8,855 | 10.37 | 10.46 | 10.17 | 0 | 0 | 0 |
08/05/2023 |
10.37
|
7,527 | 10.07 | 10.37 | 10.07 | 0 | 0 | 0 |
05/05/2023 |
10.07
|
9,916 | 10.46 | 10.46 | 10.07 | 0 | 0 | 0 |
04/05/2023 |
10.46
|
58,699 | 10.66 | 10.66 | 10.17 | 0 | 0 | 0 |
28/04/2023 |
10.66
|
11,120 | 10.37 | 10.66 | 10.37 | 0 | 0 | 0 |
27/04/2023 |
10.37
|
37,400 | 11.06 | 11.06 | 10.17 | 0 | 0 | 0 |
26/04/2023 |
11.06
|
63,216 | 11.25 | 11.25 | 10.27 | 0 | 0 | 0 |
25/04/2023 |
11.25
|
102,144 | 10.17 | 11.65 | 10.46 | 0 | 0 | 0 |
24/04/2023 |
10.17
|
4,009 | 10.46 | 10.46 | 10.07 | 0 | 0 | 0 |
21/04/2023 |
10.46
|
2,251 | 10.17 | 10.46 | 10.17 | 0 | 0 | 0 |
20/04/2023 |
10.17
|
3,010 | 10.37 | 10.37 | 10.17 | 0 | 0 | 0 |
19/04/2023 |
10.37
|
3,300 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
18/04/2023 |
10.37
|
2,527 | 10.46 | 10.46 | 10.37 | 0 | 0 | 0 |
17/04/2023 |
10.46
|
3,571 | 9.97 | 10.46 | 10.27 | 0 | 0 | 0 |
14/04/2023 |
9.97
|
8,710 | 10.56 | 10.56 | 9.97 | 0 | 0 | 0 |
13/04/2023 |
10.56
|
7,971 | 10.37 | 10.56 | 10.37 | 0 | 0 | 0 |
12/04/2023 |
10.37
|
8,168 | 10.46 | 10.46 | 10.37 | 0 | 0 | 0 |
11/04/2023 |
10.46
|
15,113 | 10.37 | 10.46 | 10.17 | 0 | 0 | 0 |
10/04/2023 |
10.37
|
13,275 | 10.37 | 10.66 | 10.37 | 0 | 0 | 0 |
07/04/2023 |
10.37
|
830,500 | 10.37 | 10.46 | 10.27 | 0 | 0 | 0 |
06/04/2023 |
10.37
|
9,564 | 10.46 | 10.56 | 10.37 | 0 | 0 | 0 |
05/04/2023 |
10.46
|
7,600 | 10.27 | 10.46 | 10.27 | 0 | 0 | 0 |
04/04/2023 |
10.27
|
16,339 | 10.27 | 10.37 | 10.27 | 0 | 0 | 0 |
03/04/2023 |
10.27
|
12,044 | 10.46 | 10.56 | 10.27 | 0 | 0 | 0 |
31/03/2023 |
10.46
|
2,600 | 10.37 | 10.46 | 9.97 | 0 | 0 | 0 |
30/03/2023 |
10.37
|
8,100 | 10.07 | 10.46 | 10.07 | 0 | 0 | 0 |
29/03/2023 |
10.07
|
1,310 | 10.17 | 10.17 | 10.07 | 0 | 0 | 0 |
28/03/2023 |
10.17
|
908 | 10.17 | 10.46 | 10.17 | 0 | 0 | 0 |
27/03/2023 |
10.17
|
9,617 | 10.37 | 10.46 | 10.17 | 0 | 0 | 0 |
24/03/2023 |
10.37
|
8,377 | 10.17 | 10.46 | 9.97 | 0 | 0 | 0 |
23/03/2023 |
10.17
|
200 | 10.17 | 10.37 | 10.17 | 0 | 0 | 0 |
22/03/2023 |
10.17
|
1,100 | 10.17 | 10.46 | 10.17 | 0 | 0 | 0 |
21/03/2023 |
10.17
|
1,500 | 10.46 | 10.46 | 10.17 | 0 | 0 | 0 |
20/03/2023 |
10.46
|
6,100 | 10.37 | 10.66 | 10.07 | 0 | 0 | 0 |
17/03/2023 |
10.37
|
1,300 | 10.46 | 10.46 | 10.37 | 0 | 0 | 0 |
16/03/2023 |
10.46
|
783 | 10.56 | 10.56 | 10.46 | 0 | 0 | 0 |
15/03/2023 |
10.56
|
1,077 | 10.07 | 10.56 | 10.56 | 0 | 0 | 0 |
14/03/2023 |
10.07
|
16,040 | 10.56 | 10.66 | 10.07 | 0 | 0 | 0 |
13/03/2023 |
10.56
|
220 | 10.76 | 10.76 | 10.56 | 0 | 0 | 0 |
10/03/2023 |
10.76
|
9,284 | 10.66 | 10.76 | 10.37 | 0 | 0 | 0 |
09/03/2023 |
10.66
|
5,573 | 10.76 | 10.86 | 10.17 | 0 | 0 | 0 |
08/03/2023 |
10.76
|
2,120 | 10.27 | 10.76 | 10.76 | 0 | 0 | 0 |
07/03/2023 |
10.27
|
11,642 | 10.17 | 10.86 | 10.17 | 0 | 0 | 0 |
06/03/2023 |
10.17
|
9,102 | 10.66 | 11.06 | 10.17 | 0 | 0 | 0 |
03/03/2023 |
10.66
|
2,388 | 10.37 | 10.66 | 10.07 | 0 | 0 | 0 |
02/03/2023 |
10.37
|
15,720 | 11.55 | 12.14 | 10.27 | 0 | 0 | 0 |
01/03/2023 |
11.55
|
29,625 | 12.14 | 12.14 | 10.27 | 0 | 0 | 0 |
28/02/2023 |
12.14
|
56,265 | 11.15 | 12.14 | 9.97 | 0 | 0 | 0 |
27/02/2023 |
11.15
|
13,800 | 11.06 | 11.65 | 10.66 | 0 | 0 | 0 |
24/02/2023 |
11.06
|
19,152 | 11.25 | 11.25 | 10.46 | 0 | 0 | 0 |
23/02/2023 |
11.25
|
49,050 | 10.17 | 11.25 | 10.37 | 0 | 0 | 0 |
22/02/2023 |
10.17
|
514 | 10.07 | 10.56 | 10.17 | 0 | 0 | 0 |
21/02/2023 |
10.07
|
5,520 | 10.07 | 10.27 | 10.07 | 0 | 0 | 0 |
20/02/2023 |
10.07
|
400 | 10.86 | 10.86 | 9.97 | 0 | 0 | 0 |
16/02/2023 |
10.86
|
39,320 | 10.37 | 10.96 | 9.48 | 0 | 0 | 0 |
15/02/2023 |
10.37
|
43,672 | 9.67 | 10.37 | 9.77 | 0 | 0 | 0 |
14/02/2023 |
9.67
|
500 | 9.87 | 9.87 | 9.67 | 0 | 0 | 0 |
13/02/2023 |
9.87
|
16,529 | 9.87 | 9.87 | 9.58 | 0 | 0 | 0 |
10/02/2023 |
9.87
|
1,600 | 10.07 | 10.07 | 8.98 | 0 | 0 | 0 |
09/02/2023 |
10.07
|
432 | 9.67 | 10.27 | 10.07 | 0 | 0 | 0 |