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) |
-0.50 | -4.76% | 92,900 | -100 | -0.0 |
10
10.60
10.10
|
2 tháng
(2024-07-18) |
-1 | -9.09% | 265,500 | -2,100 | -0.0 |
9.90
11
10.10
|
3 tháng
(2024-06-18) |
-0.10 | -0.99% | 910,900 | -3,400 | -0.0 |
9.90
12.50
10.10
|
6 tháng
(2024-03-20) |
-1 | -9.09% | 1,460,316 | -12,500 | -0.1 |
9.60
12.50
10.10
|
12 tháng
(2023-09-22) |
-0.50 | -4.76% | 3,080,666 | -26,328 | -0.3 |
9.60
12.50
10.10
|
24 tháng
(2022-09-27) |
-1.50 | -13.04% | 6,783,436 | 4,052 | 0.1 |
9
12.50
10.10
|
36 tháng
(2021-10-04) |
-5.50 | -35.48% | 15,066,490 | -35,606 | -0.5 |
9
19
10.10
|
60 tháng
(2019-10-14) |
-3.58 | -26.36% | 22,825,340 | -107,971 | -1.2 |
8
19
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2024 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
13/09/2024 |
10
|
3,800 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
12/09/2024 |
10.10
|
3,200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
11/09/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
10/09/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
09/09/2024 |
10.20
|
3,200 | 10 | 10.20 | 10 | 0 | 100 | -0.0 |
06/09/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
05/09/2024 |
10.20
|
31,100 | 10.10 | 10.20 | 9.60 | 0 | 0 | 0 |
04/09/2024 |
10.30
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
30/08/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
29/08/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
28/08/2024 |
10.40
|
2,400 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
27/08/2024 |
10.40
|
3,800 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
26/08/2024 |
10.40
|
12,200 | 10.10 | 10.50 | 9.50 | 0 | 0 | 0 |
23/08/2024 |
10.50
|
4,300 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
22/08/2024 |
10.50
|
3,800 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
21/08/2024 |
10.20
|
6,500 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
20/08/2024 |
10.60
|
16,100 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
19/08/2024 |
10.50
|
2,000 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
16/08/2024 |
10.50
|
2,800 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
15/08/2024 |
10.70
|
200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
14/08/2024 |
10.80
|
300 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
13/08/2024 |
10.80
|
1,500 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
12/08/2024 |
10.90
|
7,400 | 11.20 | 11.20 | 10.50 | 0 | 0 | 0 |
09/08/2024 |
10.40
|
2,800 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
08/08/2024 |
10.20
|
7,300 | 10 | 10.20 | 9.60 | 0 | 0 | 0 |
07/08/2024 |
10.10
|
4,800 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
06/08/2024 |
9.90
|
16,100 | 10.20 | 10.20 | 9 | 0 | 0 | 0 |
05/08/2024 |
9.90
|
17,300 | 10.20 | 10.20 | 9.70 | 0 | 2,000 | -0.0 |
02/08/2024 |
10.30
|
3,100 | 10 | 10.30 | 9.60 | 0 | 0 | 0 |
01/08/2024 |
10.20
|
12,600 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
31/07/2024 |
10.40
|
12,200 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
30/07/2024 |
10.30
|
15,700 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
29/07/2024 |
10.60
|
8,500 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
26/07/2024 |
10.70
|
10,600 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
25/07/2024 |
10.60
|
25,900 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
24/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
23/07/2024 |
11
|
6,900 | 10.60 | 11 | 10.30 | 0 | 0 | 0 |
22/07/2024 |
11
|
500 | 11 | 11 | 11 | 0 | 0 | 0 |
19/07/2024 |
11
|
1,000 | 11 | 11 | 11 | 0 | 0 | 0 |
18/07/2024 |
11
|
15,100 | 10.70 | 11 | 10.40 | 0 | 0 | 0 |
17/07/2024 |
11.20
|
19,400 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 |
16/07/2024 |
11.40
|
13,000 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 |
15/07/2024 |
11.40
|
53,600 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
12/07/2024 |
11.40
|
1,900 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 |
11/07/2024 |
11.60
|
41,200 | 11.30 | 11.80 | 11.30 | 0 | 0 | 0 |
10/07/2024 |
11.30
|
41,000 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
09/07/2024 |
11.30
|
11,600 | 11 | 11.30 | 11 | 0 | 0 | 0 |
08/07/2024 |
11
|
14,100 | 10.80 | 11.30 | 10.80 | 0 | 0 | 0 |
05/07/2024 |
11.20
|
15,500 | 11.10 | 11.30 | 10.70 | 0 | 0 | 0 |
04/07/2024 |
11.10
|
5,500 | 11.10 | 11.50 | 10.70 | 0 | 0 | 0 |
03/07/2024 |
11
|
6,500 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
02/07/2024 |
11
|
4,100 | 10.60 | 11.40 | 10.60 | 0 | 0 | 0 |
01/07/2024 |
10.60
|
16,500 | 10.50 | 10.80 | 10.50 | 0 | 1,200 | -0.0 |
28/06/2024 |
10.50
|
16,000 | 11 | 11 | 10.50 | 0 | 0 | 0 |
27/06/2024 |
11.50
|
5,900 | 11 | 11.70 | 11 | 0 | 0 | 0 |
26/06/2024 |
11.70
|
9,600 | 11.50 | 11.70 | 10.50 | 0 | 0 | 0 |
25/06/2024 |
11.20
|
23,300 | 11.50 | 12 | 11 | 0 | 0 | 0 |
24/06/2024 |
11.40
|
83,700 | 12.50 | 13.10 | 11.40 | 0 | 0 | 0 |
21/06/2024 |
12.50
|
166,000 | 11.40 | 12.50 | 11.40 | 0 | 0 | 0 |
20/06/2024 |
11.40
|
78,400 | 10.40 | 11.40 | 10.40 | 0 | 0 | 0 |
19/06/2024 |
10.40
|
16,500 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
18/06/2024 |
10.10
|
2,100 | 10.10 | 10.10 | 10.10 | 0 | 100 | -0.0 |
17/06/2024 |
10.10
|
16,500 | 10 | 10.40 | 10 | 0 | 0 | 0 |
14/06/2024 |
10.10
|
11,100 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
13/06/2024 |
10.20
|
2,100 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
12/06/2024 |
10.40
|
7,400 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
11/06/2024 |
10.50
|
18,000 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
10/06/2024 |
10.30
|
8,800 | 11 | 11 | 10.30 | 0 | 0 | 0 |
07/06/2024 |
10.30
|
40,500 | 10.30 | 11 | 10.10 | 0 | 0 | 0 |
06/06/2024 |
10.10
|
17,300 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
05/06/2024 |
10.30
|
14,200 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
04/06/2024 |
10.10
|
6,000 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
03/06/2024 |
10.10
|
14,200 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
31/05/2024 |
10.10
|
9,400 | 10 | 10.10 | 10 | 0 | 0 | 0 |
30/05/2024 |
9.90
|
2,600 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
29/05/2024 |
10.20
|
16,100 | 9.90 | 10.20 | 9.60 | 0 | 0 | 0 |
28/05/2024 |
10.10
|
16,000 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
27/05/2024 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
24/05/2024 |
9.80
|
1,200 | 10 | 10 | 9.80 | 0 | 0 | 0 |
23/05/2024 |
10
|
400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
22/05/2024 |
10
|
9,500 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
21/05/2024 |
9.80
|
7,200 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
20/05/2024 |
9.90
|
2,100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
17/05/2024 |
9.60
|
6,700 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
16/05/2024 |
9.90
|
7,400 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
15/05/2024 |
9.70
|
3,700 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
14/05/2024 |
9.70
|
8,800 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
13/05/2024 |
10
|
5,900 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
10/05/2024 |
10
|
9,700 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
09/05/2024 |
10
|
7,800 | 10.30 | 10.30 | 9.50 | 0 | 7,500 | -0.1 |
08/05/2024 |
10
|
400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
07/05/2024 |
9.90
|
4,700 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
06/05/2024 |
10.10
|
18,300 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
03/05/2024 |
9.80
|
5,200 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
02/05/2024 |
10
|
4,700 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
26/04/2024 |
9.80
|
3,300 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
25/04/2024 |
10.20
|
2,800 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
24/04/2024 |
10.20
|
3,400 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
23/04/2024 |
10
|
6,100 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |