Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.10 | -0.94% | 2,301,400 | 0 | 0 |
10.20
11.70
10.20
|
2 tháng
(2024-09-23) |
-0.50 | -4.55% | 5,794,721 | 0 | 0 |
10.10
12.10
10.20
|
3 tháng
(2024-08-23) |
-2.50 | -19.23% | 10,519,409 | 0 | 0 |
8.10
13.10
10.20
|
6 tháng
(2024-05-27) |
-2.60 | -19.85% | 39,110,719 | 0 | 0 |
8.10
24.20
10.20
|
12 tháng
(2023-11-27) |
-10.40 | -49.76% | 63,723,371 | 0 | 0 |
8.10
24.20
10.20
|
24 tháng
(2022-12-02) |
2.40 | 29.63% | 118,359,431 | -2,000 | -0.1 |
5.10
34.70
10.20
|
36 tháng
(2021-12-07) |
-23.60 | -69.21% | 141,083,588 | -9,800 | -0.2 |
5.10
37.50
10.20
|
60 tháng
(2019-12-18) |
7 | 200% | 181,686,542 | -234,620 | -2.2 |
2.30
37.50
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2024 |
10.20
|
56,600 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
20/11/2024 |
10.50
|
89,900 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
19/11/2024 |
10.30
|
59,800 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
18/11/2024 |
10.70
|
67,900 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
15/11/2024 |
10.30
|
177,801 | 10.30 | 10.40 | 9.90 | 0 | 0 | 0 |
14/11/2024 |
10.40
|
80,844 | 10.80 | 10.80 | 10.20 | 0 | 0 | 0 |
13/11/2024 |
10.50
|
226,435 | 11.20 | 11.30 | 10.10 | 0 | 0 | 0 |
12/11/2024 |
11.20
|
113,234 | 11.70 | 11.70 | 11.10 | 0 | 0 | 0 |
11/11/2024 |
11.70
|
375,040 | 10.80 | 11.80 | 10.80 | 0 | 0 | 0 |
08/11/2024 |
10.80
|
133,786 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
07/11/2024 |
10.60
|
85,312 | 10.70 | 10.90 | 10.20 | 0 | 0 | 0 |
06/11/2024 |
10.70
|
70,269 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
05/11/2024 |
10.70
|
51,551 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
04/11/2024 |
10.70
|
51,557 | 10.80 | 11.10 | 10.60 | 0 | 0 | 0 |
01/11/2024 |
10.80
|
217,657 | 10.30 | 11.20 | 10.30 | 0 | 0 | 0 |
31/10/2024 |
10.40
|
25,603 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
30/10/2024 |
10.40
|
51,150 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
29/10/2024 |
10.70
|
52,763 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
28/10/2024 |
10.50
|
65,338 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
25/10/2024 |
10.30
|
47,742 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
24/10/2024 |
10.50
|
84,567 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
23/10/2024 |
10.60
|
75,079 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 |
22/10/2024 |
10.60
|
98,072 | 11.20 | 11.30 | 10.60 | 0 | 0 | 0 |
21/10/2024 |
11.10
|
176,841 | 10 | 11.10 | 10 | 0 | 0 | 0 |
18/10/2024 |
10.10
|
33,915 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
17/10/2024 |
10.40
|
144,794 | 10.30 | 10.40 | 9.70 | 0 | 0 | 0 |
16/10/2024 |
10.40
|
67,608 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
15/10/2024 |
10.60
|
80,288 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
14/10/2024 |
10.60
|
82,636 | 10.60 | 10.80 | 10.40 | 0 | 0 | 0 |
11/10/2024 |
10.60
|
78,342 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
10/10/2024 |
10.80
|
91,420 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
09/10/2024 |
10.80
|
57,552 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
08/10/2024 |
11
|
89,212 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
07/10/2024 |
10.90
|
120,589 | 11 | 11.40 | 10.70 | 0 | 0 | 0 |
04/10/2024 |
11
|
127,853 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
03/10/2024 |
11.50
|
141,642 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
02/10/2024 |
11.70
|
110,489 | 12 | 12.30 | 11.50 | 0 | 0 | 0 |
01/10/2024 |
12.10
|
108,795 | 11.80 | 12.30 | 11.80 | 0 | 0 | 0 |
30/09/2024 |
11.80
|
285,558 | 11.30 | 12.30 | 11 | 0 | 0 | 0 |
27/09/2024 |
11.30
|
162,879 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 |
26/09/2024 |
11.60
|
212,087 | 11.70 | 11.80 | 11 | 0 | 0 | 0 |
25/09/2024 |
11.70
|
354,126 | 12.70 | 12.70 | 11.30 | 0 | 0 | 0 |
24/09/2024 |
12.10
|
582,553 | 12.10 | 12.10 | 11.30 | 0 | 0 | 0 |
23/09/2024 |
11
|
384,142 | 10 | 11 | 9.90 | 0 | 0 | 0 |
20/09/2024 |
10
|
206,433 | 9.90 | 10.50 | 9.90 | 0 | 0 | 0 |
19/09/2024 |
10.10
|
182,442 | 10 | 10.30 | 9.70 | 0 | 0 | 0 |
18/09/2024 |
10
|
526,740 | 10.20 | 11 | 9.90 | 0 | 0 | 0 |
17/09/2024 |
10
|
255,696 | 9.40 | 10 | 9.30 | 0 | 0 | 0 |
16/09/2024 |
9.10
|
324,512 | 8.30 | 9.10 | 8.10 | 0 | 0 | 0 |
13/09/2024 |
8.30
|
153,421 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
12/09/2024 |
8.50
|
160,222 | 8.30 | 8.70 | 8.20 | 0 | 0 | 0 |
11/09/2024 |
8.20
|
180,768 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
10/09/2024 |
8.10
|
426,504 | 9 | 9.20 | 8.10 | 0 | 0 | 0 |
09/09/2024 |
9
|
146,152 | 9.70 | 9.80 | 9 | 0 | 0 | 0 |
06/09/2024 |
9.70
|
726,415 | 8.90 | 10.50 | 8.90 | 0 | 0 | 0 |
05/09/2024 |
9.80
|
240,212 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
04/09/2024 |
10.80
|
240,922 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
30/08/2024 |
12
|
239,740 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
29/08/2024 |
12.60
|
126,306 | 12.50 | 13 | 12.40 | 0 | 0 | 0 |
28/08/2024 |
12.50
|
131,066 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
27/08/2024 |
12.80
|
201,394 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 |
26/08/2024 |
13.10
|
119,911 | 13.20 | 13.50 | 12.90 | 0 | 0 | 0 |
23/08/2024 |
13
|
135,832 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
22/08/2024 |
13.10
|
369,825 | 13.50 | 13.70 | 12.90 | 0 | 0 | 0 |
21/08/2024 |
13.20
|
303,620 | 13 | 13.70 | 12.80 | 0 | 0 | 0 |
20/08/2024 |
13
|
504,460 | 12.50 | 13.30 | 12.10 | 0 | 0 | 0 |
19/08/2024 |
12.10
|
1,137,334 | 13.50 | 13.80 | 12 | 0 | 0 | 0 |
16/08/2024 |
13.30
|
606,771 | 13.40 | 14.70 | 12.80 | 0 | 0 | 0 |
15/08/2024 |
13.40
|
2,229,671 | 11.10 | 13.40 | 11 | 0 | 0 | 0 |
14/08/2024 |
12.20
|
346,613 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
13/08/2024 |
13.50
|
77,428 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
12/08/2024 |
15
|
72,026 | 15 | 15 | 15 | 0 | 0 | 0 |
09/08/2024 |
16.60
|
73,239 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
08/08/2024 |
18.40
|
610,461 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
07/08/2024 |
20.40
|
467,607 | 18.90 | 20.40 | 17.50 | 0 | 0 | 0 |
06/08/2024 |
18.60
|
436,885 | 19.40 | 20 | 17.90 | 0 | 0 | 0 |
05/08/2024 |
19.20
|
910,987 | 18.70 | 19.60 | 18 | 0 | 0 | 0 |
02/08/2024 |
17.90
|
366,350 | 16.30 | 17.90 | 16.30 | 0 | 0 | 0 |
01/08/2024 |
16.30
|
166,370 | 16.50 | 17.10 | 15.60 | 0 | 0 | 0 |
31/07/2024 |
17
|
179,220 | 17.50 | 17.50 | 16.60 | 0 | 0 | 0 |
30/07/2024 |
17.50
|
180,947 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 |
29/07/2024 |
17.80
|
206,435 | 17.10 | 17.80 | 16.80 | 0 | 0 | 0 |
26/07/2024 |
17.10
|
162,200 | 17.10 | 17.20 | 16.60 | 0 | 0 | 0 |
25/07/2024 |
17.10
|
105,028 | 17.20 | 17.40 | 16.60 | 0 | 0 | 0 |
24/07/2024 |
17.10
|
411,200 | 15.70 | 17.20 | 15.70 | 0 | 0 | 0 |
23/07/2024 |
15.70
|
444,242 | 17.40 | 17.60 | 15.70 | 0 | 0 | 0 |
22/07/2024 |
17.40
|
569,834 | 18.20 | 18.60 | 16.90 | 0 | 0 | 0 |
19/07/2024 |
18.60
|
284,128 | 19.20 | 19.20 | 17.90 | 0 | 0 | 0 |
18/07/2024 |
19.10
|
513,301 | 18.80 | 19.80 | 18.30 | 0 | 0 | 0 |
17/07/2024 |
19.10
|
790,123 | 21.60 | 21.60 | 19.10 | 0 | 0 | 0 |
16/07/2024 |
21.20
|
201,570 | 21.30 | 21.90 | 21 | 0 | 0 | 0 |
15/07/2024 |
21.40
|
540,137 | 22.30 | 22.70 | 21.30 | 0 | 0 | 0 |
12/07/2024 |
22.90
|
513,630 | 22.80 | 22.90 | 21.80 | 0 | 0 | 0 |
11/07/2024 |
22.80
|
831,606 | 22 | 23.10 | 21.20 | 0 | 0 | 0 |
10/07/2024 |
22
|
1,007,058 | 23.70 | 23.90 | 21.70 | 0 | 0 | 0 |
09/07/2024 |
23.70
|
837,547 | 23.50 | 24.30 | 23 | 0 | 0 | 0 |
08/07/2024 |
24.20
|
949,311 | 23 | 24.20 | 21.70 | 0 | 0 | 0 |
05/07/2024 |
22.60
|
802,662 | 21.30 | 22.60 | 20.70 | 0 | 0 | 0 |
04/07/2024 |
20.60
|
1,382,171 | 18.80 | 20.60 | 18.80 | 0 | 0 | 0 |
03/07/2024 |
18.80
|
255,200 | 18 | 18.80 | 17.60 | 0 | 0 | 0 |