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) |
07/07/2023 |
10.40
|
110,200 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
06/07/2023 |
10.60
|
146,600 | 10.80 | 10.80 | 10.40 | 0 | 5,500 | -0.1 |
05/07/2023 |
10.80
|
65,400 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
04/07/2023 |
10.90
|
35,917 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
03/07/2023 |
10.90
|
7,200 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
30/06/2023 |
10.90
|
52,900 | 11 | 11.10 | 10.50 | 0 | 0 | 0 |
29/06/2023 |
11
|
64,817 | 10.90 | 11.30 | 10.90 | 0 | 0 | 0 |
28/06/2023 |
10.90
|
124,600 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
27/06/2023 |
10.80
|
21,900 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
26/06/2023 |
10.80
|
85,700 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
23/06/2023 |
11.10
|
45,445 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
22/06/2023 |
10.90
|
38,500 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
21/06/2023 |
10.90
|
24,100 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
20/06/2023 |
10.90
|
36,600 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
19/06/2023 |
10.70
|
62,500 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
16/06/2023 |
10.90
|
105,003 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |
15/06/2023 |
11
|
77,600 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
14/06/2023 |
11.10
|
61,700 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
13/06/2023 |
11.20
|
53,201 | 11 | 11.20 | 11 | 0 | 0 | 0 |
12/06/2023 |
11
|
83,000 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
09/06/2023 |
11
|
292,812 | 11.30 | 11.30 | 10.70 | 0 | 0 | 0 |
08/06/2023 |
11.30
|
120,900 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
07/06/2023 |
11.30
|
117,500 | 11.10 | 11.50 | 11.10 | 0 | 0 | 0 |
06/06/2023 |
11.10
|
158,000 | 11 | 11.40 | 10.80 | 0 | 0 | 0 |
05/06/2023 |
11
|
63,300 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
02/06/2023 |
11.10
|
113,718 | 11 | 11.30 | 10.70 | 0 | 0 | 0 |
01/06/2023 |
11
|
110,000 | 10.90 | 11.10 | 10.60 | 0 | 0 | 0 |
31/05/2023 |
10.90
|
195,111 | 11.10 | 11.30 | 10.90 | 0 | 0 | 0 |
30/05/2023 |
11.10
|
170,500 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
29/05/2023 |
11.50
|
20,000 | 11.30 | 11.60 | 11.30 | 0 | 0 | 0 |
26/05/2023 |
11.30
|
176,000 | 10.60 | 11.40 | 10.60 | 0 | 0 | 0 |
25/05/2023 |
10.60
|
41,800 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
24/05/2023 |
10.70
|
176,211 | 10.30 | 11.20 | 10.20 | 0 | 0 | 0 |
23/05/2023 |
10.30
|
81,703 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
22/05/2023 |
10.40
|
178,498 | 11 | 11.40 | 10.30 | 0 | 0 | 0 |
19/05/2023 |
11
|
263,200 | 10.50 | 11.70 | 10.80 | 0 | 0 | 0 |
18/05/2023 |
10.50
|
241,841 | 9.20 | 10.50 | 9.20 | 0 | 0 | 0 |
17/05/2023 |
9.20
|
33,813 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
16/05/2023 |
9.30
|
54,110 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
15/05/2023 |
9.20
|
77,300 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
12/05/2023 |
9.20
|
30,300 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
11/05/2023 |
9.30
|
67,800 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
10/05/2023 |
9.40
|
39,615 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
09/05/2023 |
9.30
|
43,220 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
08/05/2023 |
9.30
|
59,402 | 9.10 | 9.50 | 9.20 | 0 | 0 | 0 |
05/05/2023 |
9.10
|
20,911 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
04/05/2023 |
9.10
|
44,220 | 9.10 | 9.60 | 9 | 0 | 0 | 0 |
28/04/2023 |
9.10
|
68,600 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
27/04/2023 |
8.90
|
27,300 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
26/04/2023 |
8.90
|
51,000 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
25/04/2023 |
8.80
|
130,100 | 8.50 | 9.30 | 8.70 | 0 | 0 | 0 |
24/04/2023 |
8.50
|
178,266 | 9.10 | 9.40 | 8.50 | 0 | 0 | 0 |
21/04/2023 |
9.10
|
245,519 | 9.70 | 10.50 | 9 | 0 | 0 | 0 |
20/04/2023 |
9.70
|
380,969 | 8.70 | 9.70 | 8.90 | 0 | 0 | 0 |
19/04/2023 |
8.70
|
366,806 | 7.60 | 8.70 | 7.60 | 0 | 0 | 0 |
18/04/2023 |
7.60
|
21,610 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
17/04/2023 |
7.70
|
45,300 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
14/04/2023 |
7.60
|
42,113 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
13/04/2023 |
7.60
|
32,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
12/04/2023 |
7.70
|
81,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
11/04/2023 |
7.90
|
29,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
10/04/2023 |
7.90
|
109,000 | 7.70 | 8.20 | 7.80 | 0 | 0 | 0 |
07/04/2023 |
7.70
|
42,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
06/04/2023 |
7.70
|
75,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
05/04/2023 |
7.60
|
25,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
04/04/2023 |
7.50
|
29,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
03/04/2023 |
7.50
|
55,520 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
31/03/2023 |
7.50
|
21,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
30/03/2023 |
7.40
|
47,410 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
29/03/2023 |
7.30
|
68,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
28/03/2023 |
7.40
|
39,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
27/03/2023 |
7.50
|
36,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
24/03/2023 |
7.50
|
33,010 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
23/03/2023 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
22/03/2023 |
7.40
|
10,700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/03/2023 |
7.40
|
10,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
20/03/2023 |
7.40
|
38,244 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
17/03/2023 |
7.60
|
59,700 | 7.40 | 7.70 | 7.50 | 0 | 0 | 0 |
16/03/2023 |
7.40
|
7,100 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
15/03/2023 |
7.60
|
47,920 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
14/03/2023 |
7.40
|
31,414 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
13/03/2023 |
7.40
|
33,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
10/03/2023 |
7.60
|
158,501 | 7.70 | 8.60 | 7.40 | 0 | 0 | 0 |
09/03/2023 |
7.70
|
26,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
08/03/2023 |
7.60
|
31,600 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
07/03/2023 |
7.50
|
36,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
06/03/2023 |
7.60
|
32,300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
03/03/2023 |
7.70
|
61,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
02/03/2023 |
7.70
|
145,300 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
01/03/2023 |
7.30
|
9,600 | 7.20 | 7.40 | 7.30 | 0 | 0 | 0 |
28/02/2023 |
7.20
|
51,707 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
27/02/2023 |
7.30
|
16,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
24/02/2023 |
7.40
|
21,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
23/02/2023 |
7.40
|
26,900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
22/02/2023 |
7.50
|
80,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
21/02/2023 |
7.70
|
42,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
20/02/2023 |
7.80
|
16,200 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
16/02/2023 |
7.70
|
76,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
15/02/2023 |
7.50
|
30,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
14/02/2023 |
7.50
|
42,700 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |