Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.28 | -2.81% | 1,052,900 | 0 | 0 |
9.56
9.97
9.68
|
2 tháng
(2024-07-22) |
-0.26 | -2.62% | 2,245,700 | 0 | 0 |
9.56
9.97
9.68
|
3 tháng
(2024-06-21) |
-0.77 | -7.37% | 6,757,800 | -5,596 | -0.1 |
9.56
11.15
9.68
|
6 tháng
(2024-03-25) |
0.44 | 4.76% | 15,381,400 | -15,198 | -0.1 |
8.90
11.15
9.68
|
12 tháng
(2023-09-25) |
0.82 | 9.31% | 23,135,600 | -292,999 | -2.8 |
8.14
11.15
9.68
|
24 tháng
(2022-09-30) |
1.76 | 22.27% | 54,167,900 | -578,905 | -7.2 |
5.44
11.15
9.68
|
36 tháng
(2021-10-05) |
3.50 | 56.58% | 175,649,600 | -1,737,835 | -26.4 |
5.44
20.59
9.68
|
60 tháng
(2019-10-16) |
4.81 | 98.95% | 216,170,350 | -11,350,937 | -91.2 |
4.29
20.59
9.68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
9.68
|
10,200 | 9.69 | 9.74 | 9.58 | 0 | 0 | 0 |
18/09/2024 |
9.67
|
20,800 | 9.69 | 9.69 | 9.60 | 0 | 0 | 0 |
17/09/2024 |
9.65
|
17,800 | 9.63 | 9.65 | 9.61 | 0 | 0 | 0 |
16/09/2024 |
9.63
|
24,300 | 9.53 | 9.69 | 9.53 | 0 | 0 | 0 |
13/09/2024 |
9.56
|
25,100 | 9.64 | 9.64 | 9.55 | 0 | 0 | 0 |
12/09/2024 |
9.64
|
17,900 | 9.60 | 9.64 | 9.60 | 0 | 0 | 0 |
11/09/2024 |
9.60
|
31,100 | 9.53 | 9.69 | 9.53 | 0 | 0 | 0 |
10/09/2024 |
9.60
|
23,100 | 9.57 | 9.62 | 9.54 | 0 | 0 | 0 |
09/09/2024 |
9.62
|
19,900 | 9.53 | 9.72 | 9.53 | 0 | 0 | 0 |
06/09/2024 |
9.59
|
174,600 | 9.83 | 9.84 | 9.52 | 0 | 0 | 0 |
05/09/2024 |
9.63
|
80,100 | 9.60 | 9.76 | 9.60 | 0 | 0 | 0 |
04/09/2024 |
9.69
|
66,300 | 9.75 | 9.80 | 9.64 | 0 | 0 | 0 |
30/08/2024 |
9.82
|
49,600 | 9.73 | 9.84 | 9.72 | 0 | 0 | 0 |
29/08/2024 |
9.75
|
44,500 | 9.99 | 9.99 | 9.72 | 0 | 0 | 0 |
28/08/2024 |
9.80
|
53,900 | 9.89 | 9.89 | 9.75 | 0 | 0 | 0 |
27/08/2024 |
9.90
|
35,900 | 9.90 | 9.90 | 9.79 | 0 | 0 | 0 |
26/08/2024 |
9.90
|
15,200 | 9.90 | 9.92 | 9.87 | 0 | 0 | 0 |
23/08/2024 |
9.90
|
23,200 | 9.90 | 9.95 | 9.87 | 0 | 0 | 0 |
22/08/2024 |
9.97
|
116,500 | 9.93 | 10.10 | 9.93 | 0 | 0 | 0 |
21/08/2024 |
9.91
|
32,300 | 9.96 | 9.98 | 9.91 | 0 | 0 | 0 |
20/08/2024 |
9.96
|
170,600 | 9.80 | 9.98 | 9.80 | 0 | 0 | 0 |
19/08/2024 |
9.84
|
20,200 | 9.81 | 9.85 | 9.80 | 0 | 0 | 0 |
16/08/2024 |
9.85
|
69,900 | 9.71 | 9.85 | 9.70 | 0 | 0 | 0 |
15/08/2024 |
9.79
|
74,200 | 9.79 | 9.80 | 9.76 | 0 | 0 | 0 |
14/08/2024 |
9.79
|
87,500 | 9.75 | 9.80 | 9.61 | 0 | 0 | 0 |
13/08/2024 |
9.76
|
21,400 | 9.72 | 9.78 | 9.70 | 0 | 0 | 0 |
12/08/2024 |
9.72
|
10,900 | 9.80 | 9.85 | 9.70 | 0 | 0 | 0 |
09/08/2024 |
9.80
|
56,200 | 9.80 | 9.85 | 9.74 | 0 | 0 | 0 |
08/08/2024 |
9.72
|
72,200 | 9.66 | 9.80 | 9.66 | 0 | 0 | 0 |
07/08/2024 |
9.72
|
10,200 | 9.72 | 9.72 | 9.70 | 0 | 0 | 0 |
06/08/2024 |
9.72
|
38,700 | 9.60 | 9.74 | 9.60 | 0 | 0 | 0 |
05/08/2024 |
9.70
|
10,200 | 9.72 | 9.80 | 9.66 | 0 | 0 | 0 |
02/08/2024 |
9.85
|
41,000 | 9.80 | 9.85 | 9.63 | 0 | 0 | 0 |
01/08/2024 |
9.85
|
75,200 | 9.90 | 9.90 | 9.72 | 0 | 0 | 0 |
31/07/2024 |
9.91
|
31,200 | 9.89 | 10.10 | 9.89 | 0 | 0 | 0 |
30/07/2024 |
9.95
|
78,300 | 9.89 | 10 | 9.88 | 0 | 0 | 0 |
29/07/2024 |
9.87
|
10,400 | 9.85 | 9.89 | 9.80 | 0 | 0 | 0 |
26/07/2024 |
9.79
|
63,100 | 9.84 | 9.85 | 9.16 | 0 | 0 | 0 |
25/07/2024 |
9.84
|
5,800 | 9.72 | 9.85 | 9.72 | 0 | 0 | 0 |
24/07/2024 |
9.87
|
40,700 | 9.71 | 9.89 | 9.66 | 0 | 0 | 0 |
23/07/2024 |
9.90
|
175,500 | 9.94 | 9.98 | 9.70 | 0 | 0 | 0 |
22/07/2024 |
9.94
|
200,000 | 10.05 | 10.05 | 9.86 | 0 | 0 | 0 |
19/07/2024 |
10.05
|
77,200 | 10.05 | 10.10 | 10 | 0 | 0 | 0 |
18/07/2024 |
10.05
|
47,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
17/07/2024 |
10.05
|
162,300 | 10.15 | 10.20 | 9.96 | 0 | 0 | 0 |
16/07/2024 |
10.15
|
55,800 | 10.05 | 10.20 | 10.05 | 0 | 0 | 0 |
15/07/2024 |
10.05
|
62,900 | 10.15 | 10.20 | 10 | 0 | 0 | 0 |
12/07/2024 |
10.10
|
93,200 | 10.20 | 10.25 | 10 | 0 | 572 | -0.0 |
11/07/2024 |
10.10
|
141,900 | 10.05 | 10.20 | 10 | 0 | 0 | 0 |
10/07/2024 |
10.20
|
61,900 | 10.15 | 10.25 | 10.05 | 0 | 4 | -0.0 |
09/07/2024 |
10.20
|
60,800 | 10.15 | 10.20 | 10 | 0 | 0 | 0 |
08/07/2024 |
10
|
268,600 | 10.20 | 10.20 | 10 | 0 | 4,708 | -0.0 |
05/07/2024 |
10.20
|
165,600 | 10.30 | 10.35 | 10 | 0 | 2 | -0.0 |
04/07/2024 |
10.20
|
243,200 | 10.10 | 10.35 | 10.10 | 0 | 10 | -0.0 |
03/07/2024 |
10.20
|
269,600 | 9.98 | 10.20 | 9.98 | 0 | 0 | 0 |
02/07/2024 |
9.99
|
84,200 | 9.94 | 10.05 | 9.94 | 0 | 0 | 0 |
01/07/2024 |
9.93
|
76,300 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
28/06/2024 |
9.98
|
350,800 | 10.20 | 10.20 | 9.93 | 0 | 0 | 0 |
27/06/2024 |
10.20
|
349,900 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
26/06/2024 |
10.35
|
671,300 | 10.95 | 11.10 | 10.35 | 0 | 0 | 0 |
25/06/2024 |
11.10
|
116,300 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
24/06/2024 |
11.15
|
798,800 | 10.45 | 11.15 | 10.45 | 0 | 300 | -0.0 |
21/06/2024 |
10.45
|
353,800 | 10.55 | 10.75 | 10.45 | 0 | 0 | 0 |
20/06/2024 |
10.70
|
252,000 | 10.95 | 10.95 | 10.55 | 0 | 0 | 0 |
19/06/2024 |
10.90
|
308,200 | 10.65 | 11.10 | 10.55 | 0 | 0 | 0 |
18/06/2024 |
10.55
|
481,700 | 10.15 | 10.70 | 10.15 | 0 | 0 | 0 |
17/06/2024 |
10.15
|
123,300 | 9.96 | 10.20 | 9.96 | 0 | 0 | 0 |
14/06/2024 |
9.95
|
98,600 | 9.95 | 10.10 | 9.93 | 0 | 0 | 0 |
13/06/2024 |
9.96
|
86,800 | 9.99 | 10 | 9.91 | 0 | 0 | 0 |
12/06/2024 |
9.94
|
93,500 | 9.94 | 9.96 | 9.88 | 0 | 0 | 0 |
11/06/2024 |
9.94
|
220,900 | 10 | 10 | 9.86 | 0 | 0 | 0 |
10/06/2024 |
9.92
|
124,000 | 10.05 | 10.05 | 9.92 | 0 | 0 | 0 |
07/06/2024 |
10.05
|
201,900 | 10.15 | 10.15 | 9.95 | 0 | 0 | 0 |
06/06/2024 |
10.05
|
364,300 | 9.95 | 10.15 | 9.95 | 0 | 0 | 0 |
05/06/2024 |
9.97
|
82,100 | 9.96 | 10.10 | 9.95 | 0 | 0 | 0 |
04/06/2024 |
10
|
271,200 | 9.90 | 10.25 | 9.85 | 0 | 0 | 0 |
03/06/2024 |
9.90
|
137,500 | 9.93 | 9.93 | 9.85 | 0 | 0 | 0 |
31/05/2024 |
9.85
|
51,700 | 9.91 | 9.92 | 9.79 | 0 | 0 | 0 |
30/05/2024 |
9.90
|
151,000 | 9.93 | 9.93 | 9.71 | 0 | 0 | 0 |
29/05/2024 |
9.94
|
359,400 | 9.73 | 9.95 | 9.71 | 0 | 0 | 0 |
28/05/2024 |
9.73
|
129,400 | 9.70 | 9.78 | 9.68 | 0 | 3,000 | -0.0 |
27/05/2024 |
9.69
|
189,600 | 9.68 | 9.78 | 9.68 | 0 | 0 | 0 |
24/05/2024 |
9.68
|
309,100 | 9.64 | 9.79 | 9.51 | 0 | 0 | 0 |
23/05/2024 |
9.63
|
75,200 | 9.67 | 9.70 | 9.60 | 0 | 0 | 0 |
22/05/2024 |
9.68
|
304,000 | 9.65 | 9.75 | 9.54 | 0 | 0 | 0 |
21/05/2024 |
9.60
|
286,500 | 9.78 | 9.78 | 9.57 | 0 | 0 | 0 |
20/05/2024 |
9.80
|
462,000 | 9.48 | 9.90 | 9.48 | 0 | 0 | 0 |
17/05/2024 |
9.45
|
63,900 | 9.40 | 9.53 | 9.35 | 0 | 0 | 0 |
16/05/2024 |
9.46
|
142,200 | 9.46 | 9.55 | 9.45 | 0 | 0 | 0 |
15/05/2024 |
9.43
|
223,700 | 9.59 | 9.59 | 9.43 | 0 | 0 | 0 |
14/05/2024 |
9.60
|
168,700 | 9.61 | 9.65 | 9.40 | 0 | 0 | 0 |
13/05/2024 |
9.62
|
383,600 | 9.34 | 9.94 | 9.34 | 0 | 0 | 0 |
10/05/2024 |
9.30
|
114,500 | 9.25 | 9.30 | 9.22 | 0 | 0 | 0 |
09/05/2024 |
9.21
|
59,000 | 9.29 | 9.30 | 9.20 | 0 | 2 | -0.0 |
08/05/2024 |
9.26
|
168,600 | 9.31 | 9.32 | 9.22 | 0 | 0 | 0 |
07/05/2024 |
9.31
|
111,000 | 9.30 | 9.33 | 9.28 | 0 | 5,800 | -0.1 |
06/05/2024 |
9.32
|
207,300 | 9.21 | 9.36 | 9.21 | 0 | 0 | 0 |
03/05/2024 |
9.22
|
267,100 | 9.20 | 9.22 | 9.10 | 0 | 0 | 0 |
02/05/2024 |
9.20
|
280,900 | 9.07 | 9.20 | 9 | 0 | 0 | 0 |
26/04/2024 |
9.07
|
93,700 | 9.08 | 9.10 | 9 | 0 | 0 | 0 |