Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.30 | 3.19% | 20,800 | 0 | 0 |
9.40
9.70
9.70
|
2 tháng
(2024-07-22) |
0 | 0% | 54,000 | 0 | 0 |
9.30
10.10
9.70
|
3 tháng
(2024-06-24) |
-2.20 | -18.49% | 299,800 | 0 | 0 |
9.30
11.90
9.70
|
6 tháng
(2024-03-25) |
-2.50 | -20.49% | 2,262,700 | 0 | 0 |
9.30
15.80
9.70
|
12 tháng
(2023-09-26) |
-2.58 | -21.03% | 3,691,100 | 0 | 0 |
7.70
15.80
9.70
|
24 tháng
(2022-10-03) |
1.90 | 24.43% | 4,405,558 | -300 | -0.0 |
5.07
17.14
9.70
|
36 tháng
(2021-10-06) |
3.61 | 59.30% | 4,623,737 | 0 | -0.0 |
4.25
17.14
9.70
|
60 tháng
(2019-10-17) |
3.74 | 62.81% | 4,926,377 | -3,800 | 0.0 |
3.12
17.14
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2024 |
9.70
|
1,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
19/09/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
18/09/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
17/09/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
16/09/2024 |
9.70
|
800 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
13/09/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
12/09/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
11/09/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
10/09/2024 |
9.60
|
800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
09/09/2024 |
9.70
|
700 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
06/09/2024 |
9.50
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
05/09/2024 |
9.50
|
2,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
04/09/2024 |
9.50
|
4,700 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
30/08/2024 |
9.50
|
5,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
29/08/2024 |
9.60
|
1,700 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
28/08/2024 |
9.70
|
800 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
27/08/2024 |
9.70
|
900 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
26/08/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
23/08/2024 |
9.70
|
600 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
22/08/2024 |
9.60
|
900 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
21/08/2024 |
9.40
|
700 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
20/08/2024 |
9.50
|
800 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
19/08/2024 |
9.50
|
5,100 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
16/08/2024 |
9.50
|
4,600 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
15/08/2024 |
9.60
|
200 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
14/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
13/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
12/08/2024 |
9.50
|
200 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
09/08/2024 |
9.60
|
200 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
08/08/2024 |
9.60
|
300 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
07/08/2024 |
9.60
|
300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
06/08/2024 |
9.60
|
2,700 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
05/08/2024 |
9.30
|
500 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
02/08/2024 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
01/08/2024 |
9.30
|
800 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
31/07/2024 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
30/07/2024 |
10.10
|
600 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
29/07/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
26/07/2024 |
10
|
3,900 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
25/07/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
24/07/2024 |
9.30
|
6,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
23/07/2024 |
9.40
|
4,800 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
22/07/2024 |
9.70
|
1,700 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
19/07/2024 |
9.90
|
2,100 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
18/07/2024 |
9.90
|
1,000 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
17/07/2024 |
10
|
7,400 | 10 | 10 | 9.50 | 0 | 0 | 0 |
16/07/2024 |
10
|
9,800 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
15/07/2024 |
10.20
|
1,300 | 10 | 10.20 | 10 | 0 | 0 | 0 |
12/07/2024 |
10
|
8,800 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
11/07/2024 |
10.20
|
1,400 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
10/07/2024 |
10.20
|
6,100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
09/07/2024 |
10.20
|
5,000 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
08/07/2024 |
10.20
|
2,400 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
05/07/2024 |
10.20
|
6,100 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
04/07/2024 |
10.30
|
4,200 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
03/07/2024 |
10.20
|
13,200 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 |
02/07/2024 |
10.20
|
19,300 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
01/07/2024 |
10.10
|
10,600 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
28/06/2024 |
10.50
|
29,200 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
27/06/2024 |
11.20
|
33,700 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 |
26/06/2024 |
11.40
|
12,100 | 11.20 | 11.50 | 11 | 0 | 0 | 0 |
25/06/2024 |
11.30
|
41,100 | 12.20 | 12.20 | 11 | 0 | 0 | 0 |
24/06/2024 |
11.90
|
31,000 | 12.40 | 12.60 | 11.90 | 0 | 0 | 0 |
21/06/2024 |
13
|
51,500 | 14.20 | 14.20 | 12.40 | 0 | 0 | 0 |
20/06/2024 |
13.10
|
134,200 | 15.60 | 15.60 | 13 | 0 | 0 | 0 |
19/06/2024 |
15.60
|
38,400 | 15.80 | 16.50 | 14.20 | 0 | 0 | 0 |
18/06/2024 |
15.80
|
425,800 | 14.10 | 16.20 | 14.10 | 0 | 0 | 0 |
17/06/2024 |
13.60
|
114,700 | 13.90 | 14.30 | 13.60 | 0 | 0 | 0 |
14/06/2024 |
13.70
|
126,100 | 13 | 14.60 | 12.70 | 0 | 0 | 0 |
13/06/2024 |
12.70
|
62,800 | 12.60 | 12.90 | 12.50 | 0 | 0 | 0 |
12/06/2024 |
11.90
|
14,500 | 12.50 | 13 | 11.90 | 0 | 0 | 0 |
11/06/2024 |
11.90
|
17,200 | 12.60 | 12.90 | 11.90 | 0 | 0 | 0 |
10/06/2024 |
12.10
|
16,000 | 12 | 13.40 | 11.20 | 0 | 0 | 0 |
07/06/2024 |
12
|
17,700 | 12.80 | 13.50 | 11.90 | 0 | 0 | 0 |
06/06/2024 |
11.70
|
22,200 | 12.50 | 13.60 | 11.70 | 0 | 0 | 0 |
05/06/2024 |
12.10
|
20,600 | 13.30 | 13.60 | 11.80 | 0 | 0 | 0 |
04/06/2024 |
12.30
|
99,900 | 12.50 | 13.70 | 11.40 | 0 | 0 | 0 |
03/06/2024 |
12.50
|
98,600 | 12.50 | 13.80 | 11.80 | 0 | 0 | 0 |
31/05/2024 |
11.40
|
79,100 | 11.90 | 13 | 11.40 | 0 | 0 | 0 |
30/05/2024 |
11
|
21,300 | 11.70 | 11.90 | 11 | 0 | 0 | 0 |
29/05/2024 |
11.40
|
20,400 | 11.50 | 11.80 | 11 | 0 | 0 | 0 |
28/05/2024 |
11.30
|
6,500 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
27/05/2024 |
11.60
|
15,600 | 11.60 | 11.70 | 10.50 | 0 | 0 | 0 |
24/05/2024 |
10.80
|
4,100 | 11.70 | 11.70 | 10.80 | 0 | 0 | 0 |
23/05/2024 |
11.30
|
8,800 | 11.90 | 12 | 11 | 0 | 0 | 0 |
22/05/2024 |
11.90
|
6,000 | 11.90 | 12.20 | 11.90 | 0 | 0 | 0 |
21/05/2024 |
11.60
|
5,300 | 12 | 12.20 | 11.20 | 0 | 0 | 0 |
20/05/2024 |
11.40
|
36,300 | 12.10 | 13.20 | 11.40 | 0 | 0 | 0 |
17/05/2024 |
11
|
25,100 | 12.20 | 12.50 | 11 | 0 | 0 | 0 |
16/05/2024 |
10.90
|
19,200 | 11.90 | 12.20 | 10.90 | 0 | 0 | 0 |
15/05/2024 |
10.90
|
16,400 | 11.20 | 12.40 | 10.90 | 0 | 0 | 0 |
14/05/2024 |
11
|
2,100 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
13/05/2024 |
10.70
|
34,500 | 11 | 11 | 10.70 | 0 | 0 | 0 |
10/05/2024 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
09/05/2024 |
10.50
|
14,400 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
08/05/2024 |
11.30
|
5,100 | 11 | 11.50 | 11 | 0 | 0 | 0 |
07/05/2024 |
10.50
|
25,500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
06/05/2024 |
10.60
|
2,200 | 10.80 | 11.10 | 10.60 | 0 | 0 | 0 |
03/05/2024 |
10.60
|
17,900 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
02/05/2024 |
10.50
|
15,500 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |