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) |
-0.90 | -8.26% | 176,500 | 0 | 0 |
10
10.90
10
|
2 tháng
(2024-07-22) |
-0.10 | -0.99% | 392,200 | 0 | -0.0 |
10
11.70
10
|
3 tháng
(2024-06-21) |
-2 | -16.67% | 749,900 | -400 | -0.0 |
10
12.40
10
|
6 tháng
(2024-03-25) |
-1.70 | -14.53% | 3,826,540 | -19,700 | -0.2 |
8.50
15.40
10
|
12 tháng
(2023-09-25) |
-1 | -9.09% | 9,382,805 | -13,255,669 | -224.0 |
8.50
22.80
10
|
24 tháng
(2022-11-07) |
1.30 | 14.94% | 9,400,425 | -13,255,669 | -224.0 |
8.50
22.80
10
|
36 tháng
(2022-11-07) |
1.30 | 14.94% | 9,400,425 | -13,255,669 | -224.0 |
8.50
22.80
10
|
60 tháng
(2022-11-07) |
1.30 | 14.94% | 9,400,425 | -13,255,669 | -224.0 |
8.50
22.80
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
10
|
5,000 | 10 | 10 | 9.90 | 0 | 0 | 0 |
18/09/2024 |
10
|
7,400 | 10 | 10 | 10 | 0 | 0 | 0 |
17/09/2024 |
10.10
|
4,300 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
16/09/2024 |
10.30
|
1,800 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
13/09/2024 |
10.20
|
2,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
12/09/2024 |
10
|
1,600 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
11/09/2024 |
10
|
2,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
10/09/2024 |
10.20
|
9,400 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
09/09/2024 |
10.10
|
6,700 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
06/09/2024 |
10.20
|
4,700 | 9.50 | 10.50 | 9.50 | 0 | 0 | 0 |
05/09/2024 |
10.20
|
8,500 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
04/09/2024 |
10.30
|
19,600 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
30/08/2024 |
10.80
|
5,300 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
29/08/2024 |
10.80
|
14,500 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
28/08/2024 |
10.80
|
37,400 | 10.30 | 11 | 10.30 | 0 | 0 | 0 |
27/08/2024 |
10.40
|
700 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
26/08/2024 |
10.50
|
14,800 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
23/08/2024 |
10.50
|
6,100 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
22/08/2024 |
10.20
|
12,800 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
21/08/2024 |
10.70
|
4,700 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
20/08/2024 |
10.90
|
6,500 | 10.80 | 10.90 | 10.20 | 0 | 0 | 0 |
19/08/2024 |
11
|
17,300 | 11.10 | 11.10 | 10.40 | 0 | 0 | 0 |
16/08/2024 |
10.90
|
3,900 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
15/08/2024 |
10.60
|
10,600 | 12.30 | 12.30 | 10.60 | 0 | 0 | 0 |
14/08/2024 |
10.70
|
1,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
13/08/2024 |
10.30
|
5,500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
12/08/2024 |
10.20
|
4,700 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
09/08/2024 |
10.30
|
5,900 | 10.80 | 10.80 | 10.20 | 0 | 0 | 0 |
08/08/2024 |
10.90
|
900 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
07/08/2024 |
10.20
|
10,000 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
06/08/2024 |
10.80
|
7,500 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
05/08/2024 |
10
|
39,200 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
02/08/2024 |
10.70
|
8,400 | 11 | 11 | 10.70 | 0 | 0 | 0 |
01/08/2024 |
11
|
1,800 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
31/07/2024 |
11.10
|
8,100 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 |
30/07/2024 |
11.70
|
20,300 | 11 | 11.70 | 11 | 0 | 0 | 0 |
29/07/2024 |
11.50
|
24,000 | 11.40 | 12 | 11.30 | 0 | 0 | 0 |
26/07/2024 |
11.10
|
10,700 | 10.90 | 11.30 | 10.90 | 0 | 200 | -0.0 |
25/07/2024 |
10.80
|
3,300 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
24/07/2024 |
10.70
|
8,700 | 10.10 | 10.80 | 10 | 200 | 0 | 0.0 |
23/07/2024 |
10.20
|
12,400 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
22/07/2024 |
10.10
|
11,500 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
19/07/2024 |
10.80
|
3,800 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
18/07/2024 |
11.40
|
11,000 | 11 | 11.40 | 10.60 | 0 | 0 | 0 |
17/07/2024 |
11.30
|
12,300 | 11.30 | 11.50 | 10.50 | 0 | 0 | 0 |
16/07/2024 |
11.20
|
3,700 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
15/07/2024 |
11.50
|
3,200 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
12/07/2024 |
11.60
|
4,400 | 11.60 | 11.60 | 11.60 | 0 | 700 | -0.0 |
11/07/2024 |
11.60
|
14,800 | 11.80 | 12 | 11.60 | 0 | 0 | 0 |
10/07/2024 |
11.80
|
6,900 | 11.80 | 12 | 11.60 | 0 | 0 | 0 |
09/07/2024 |
11.50
|
85,800 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
08/07/2024 |
11.70
|
19,900 | 11.80 | 11.80 | 11.70 | 100 | 0 | 0.0 |
05/07/2024 |
11.70
|
6,600 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
04/07/2024 |
11.90
|
2,400 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 |
03/07/2024 |
11.70
|
20,500 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 |
02/07/2024 |
11.80
|
11,700 | 11.80 | 12.20 | 11.60 | 0 | 0 | 0 |
01/07/2024 |
11.90
|
5,600 | 11.50 | 12.10 | 11.50 | 0 | 0 | 0 |
28/06/2024 |
11.70
|
31,800 | 11.50 | 12.30 | 11.50 | 0 | 0 | 0 |
27/06/2024 |
11.80
|
26,000 | 12.60 | 12.60 | 11.80 | 0 | 0 | 0 |
26/06/2024 |
12.40
|
4,500 | 12.90 | 12.90 | 12.30 | 200 | 0 | 0.0 |
25/06/2024 |
12.40
|
27,000 | 12.10 | 12.80 | 11.90 | 0 | 0 | 0 |
24/06/2024 |
12.10
|
36,900 | 11.90 | 13.50 | 11.90 | 0 | 0 | 0 |
21/06/2024 |
12
|
18,900 | 11.80 | 12.30 | 11.80 | 0 | 0 | 0 |
20/06/2024 |
11.70
|
42,500 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 |
19/06/2024 |
12.10
|
28,200 | 12.40 | 12.70 | 12 | 0 | 0 | 0 |
18/06/2024 |
12.40
|
70,100 | 11.90 | 12.80 | 11.90 | 0 | 0 | 0 |
17/06/2024 |
12.40
|
62,100 | 12.50 | 12.50 | 11.70 | 0 | 0 | 0 |
14/06/2024 |
12.40
|
91,600 | 12.50 | 13 | 12.20 | 0 | 0 | 0 |
13/06/2024 |
12.50
|
94,800 | 12.70 | 12.80 | 12 | 0 | 0 | 0 |
12/06/2024 |
12.70
|
41,300 | 13.80 | 13.80 | 12.70 | 0 | 0 | 0 |
11/06/2024 |
13.80
|
97,300 | 13.30 | 13.80 | 12.60 | 0 | 0 | 0 |
10/06/2024 |
13.80
|
129,200 | 14.30 | 14.80 | 13 | 0 | 0 | 0 |
07/06/2024 |
14.30
|
139,800 | 15.40 | 15.90 | 14 | 0 | 0 | 0 |
06/06/2024 |
15.40
|
427,200 | 15.20 | 15.60 | 14.50 | 200 | 0 | 0.0 |
05/06/2024 |
13.60
|
128,400 | 13 | 13.60 | 13 | 0 | 0 | 0 |
04/06/2024 |
11.90
|
146,000 | 11.90 | 11.90 | 11.60 | 0 | 0 | 0 |
03/06/2024 |
10.40
|
120,500 | 9.50 | 10.40 | 9.50 | 0 | 0 | 0 |
31/05/2024 |
9.30
|
9,000 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
30/05/2024 |
9.20
|
13,500 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
29/05/2024 |
9.20
|
34,000 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
28/05/2024 |
9.30
|
4,400 | 9.40 | 9.80 | 9.30 | 0 | 0 | 0 |
27/05/2024 |
9.60
|
1,900 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
24/05/2024 |
9.70
|
35,900 | 9.70 | 9.90 | 9 | 0 | 0 | 0 |
23/05/2024 |
9.70
|
20,400 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
22/05/2024 |
9.70
|
28,500 | 9.40 | 10.40 | 9.40 | 0 | 0 | 0 |
21/05/2024 |
9.50
|
6,400 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
20/05/2024 |
9.50
|
11,100 | 9.70 | 10 | 9.20 | 0 | 0 | 0 |
17/05/2024 |
9.70
|
210,144 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
16/05/2024 |
9.70
|
75,855 | 9.70 | 9.90 | 9 | 0 | 0 | 0 |
15/05/2024 |
9.70
|
10,401 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
14/05/2024 |
10.10
|
1,501 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
13/05/2024 |
10
|
4,309 | 10.50 | 10.60 | 9.70 | 300 | 0 | 0.0 |
10/05/2024 |
9.90
|
635 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
09/05/2024 |
9.60
|
11,003 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
08/05/2024 |
10.20
|
9,800 | 9.60 | 10.20 | 9.60 | 0 | 800 | -0.0 |
07/05/2024 |
10.40
|
1,464 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
06/05/2024 |
10.30
|
1,819 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
03/05/2024 |
10.50
|
16,146 | 11.40 | 11.40 | 10 | 0 | 0 | 0 |
02/05/2024 |
11.10
|
2,301 | 10.90 | 11.90 | 10.90 | 0 | 0 | 0 |
26/04/2024 |
10.70
|
3,301 | 10.40 | 10.90 | 9.80 | 0 | 0 | 0 |