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) |
0.55 | 5.42% | 44,500 | -200 | -0.0 |
10.05
10.80
10.70
|
2 tháng
(2024-07-22) |
-0.30 | -2.73% | 92,100 | -200 | -0.0 |
10.05
11
10.70
|
3 tháng
(2024-06-21) |
0.05 | 0.47% | 198,000 | 0 | -0.0 |
10.05
11.20
10.70
|
6 tháng
(2024-03-25) |
-0.45 | -4.04% | 471,400 | -688 | -0.0 |
10.05
11.25
10.70
|
12 tháng
(2023-09-25) |
0.80 | 8.08% | 1,655,500 | -6,588 | -0.1 |
9.55
11.25
10.70
|
24 tháng
(2022-09-30) |
-0.82 | -7.10% | 6,515,400 | -31,194 | -0.2 |
9.55
11.71
10.70
|
36 tháng
(2021-10-05) |
-2.59 | -19.48% | 22,676,800 | -77,394 | -0.2 |
9.55
16.44
10.70
|
60 tháng
(2019-10-16) |
6.08 | 131.76% | 54,493,160 | -1,126,914 | -10.5 |
4.17
16.44
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
18/09/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
17/09/2024 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
16/09/2024 |
10.50
|
400 | 10.50 | 10.80 | 10.15 | 0 | 0 | 0 |
13/09/2024 |
10.50
|
300 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
12/09/2024 |
10.20
|
1,300 | 10.65 | 10.70 | 10.20 | 0 | 0 | 0 |
11/09/2024 |
10.60
|
800 | 10.70 | 10.70 | 10.50 | 0 | 200 | -0.0 |
10/09/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
09/09/2024 |
10.60
|
500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
06/09/2024 |
10.80
|
3,600 | 10.20 | 10.80 | 10.10 | 0 | 0 | 0 |
05/09/2024 |
10.80
|
3,600 | 10.15 | 10.80 | 10.10 | 200 | 0 | 0.0 |
04/09/2024 |
10.75
|
300 | 10.90 | 10.90 | 10.75 | 0 | 0 | 0 |
30/08/2024 |
10.40
|
10,500 | 10.40 | 11 | 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
|
2,000 | 10.35 | 10.40 | 10.35 | 0 | 200 | -0.0 |
27/08/2024 |
10.40
|
500 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
26/08/2024 |
10.35
|
400 | 10.40 | 10.45 | 10.35 | 0 | 0 | 0 |
23/08/2024 |
10.35
|
1,800 | 10.30 | 10.55 | 10.05 | 0 | 0 | 0 |
22/08/2024 |
10.05
|
3,900 | 10.35 | 10.35 | 10.05 | 0 | 0 | 0 |
21/08/2024 |
10.35
|
500 | 10.40 | 10.40 | 10.35 | 0 | 0 | 0 |
20/08/2024 |
10.15
|
13,900 | 10.75 | 10.75 | 10.10 | 0 | 0 | 0 |
19/08/2024 |
10.65
|
8,800 | 10.75 | 10.75 | 10.15 | 0 | 0 | 0 |
16/08/2024 |
10.75
|
14,700 | 10.40 | 10.75 | 10.15 | 0 | 0 | 0 |
15/08/2024 |
10.75
|
3,400 | 10.40 | 10.75 | 10.40 | 0 | 0 | 0 |
14/08/2024 |
10.80
|
4,600 | 11.45 | 11.50 | 10.40 | 0 | 100 | -0.0 |
13/08/2024 |
10.80
|
300 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 |
12/08/2024 |
10.80
|
400 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 |
09/08/2024 |
10.80
|
1,000 | 10.35 | 10.80 | 10.30 | 0 | 0 | 0 |
08/08/2024 |
10.70
|
200 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 |
07/08/2024 |
10.80
|
500 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 |
06/08/2024 |
10.85
|
500 | 10.60 | 10.85 | 10.60 | 0 | 0 | 0 |
05/08/2024 |
10.60
|
2,000 | 10.50 | 10.60 | 10.10 | 0 | 0 | 0 |
02/08/2024 |
10.60
|
2,500 | 10.55 | 10.70 | 10 | 300 | 0 | 0.0 |
01/08/2024 |
10.70
|
1,800 | 10.85 | 10.85 | 10.40 | 0 | 0 | 0 |
31/07/2024 |
10.60
|
1,200 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 |
30/07/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
29/07/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
26/07/2024 |
10.90
|
1,500 | 10.90 | 10.90 | 10.80 | 0 | 200 | -0.0 |
25/07/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
24/07/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
23/07/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
22/07/2024 |
11
|
3,900 | 10.45 | 11 | 10.45 | 0 | 0 | 0 |
19/07/2024 |
11.20
|
500 | 11.20 | 11.25 | 11.20 | 0 | 0 | 0 |
18/07/2024 |
11.05
|
8,400 | 10.85 | 11.30 | 10.25 | 100 | 0 | 0.0 |
17/07/2024 |
11
|
900 | 11.20 | 11.20 | 10.50 | 100 | 0 | 0.0 |
16/07/2024 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
15/07/2024 |
10.90
|
500 | 10.95 | 11.30 | 10.90 | 0 | 0 | 0 |
12/07/2024 |
10.90
|
1,000 | 10.80 | 10.95 | 10.80 | 0 | 0 | 0 |
11/07/2024 |
10.80
|
5,700 | 11.05 | 11.05 | 10.50 | 0 | 0 | 0 |
10/07/2024 |
10.75
|
19,500 | 10.65 | 10.75 | 10.60 | 0 | 0 | 0 |
09/07/2024 |
10.65
|
9,900 | 10.65 | 10.65 | 10.30 | 0 | 0 | 0 |
08/07/2024 |
10.60
|
12,500 | 10.55 | 10.60 | 10.50 | 0 | 0 | 0 |
05/07/2024 |
10.20
|
22,000 | 10.20 | 10.55 | 10 | 0 | 400 | -0.0 |
04/07/2024 |
10.50
|
3,400 | 10.55 | 10.65 | 10.20 | 0 | 0 | 0 |
03/07/2024 |
10.55
|
2,100 | 10.25 | 10.55 | 10.20 | 0 | 0 | 0 |
02/07/2024 |
10.60
|
7,300 | 10.40 | 10.65 | 10.20 | 400 | 0 | 0.0 |
01/07/2024 |
10.75
|
800 | 10.60 | 10.75 | 10.40 | 0 | 0 | 0 |
28/06/2024 |
10.40
|
3,600 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
27/06/2024 |
11
|
1,800 | 10.65 | 11.35 | 10.40 | 0 | 0 | 0 |
26/06/2024 |
10.65
|
2,100 | 10.60 | 10.65 | 10.60 | 0 | 0 | 0 |
25/06/2024 |
10.60
|
500 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
24/06/2024 |
10.60
|
500 | 10.55 | 10.60 | 10.50 | 0 | 0 | 0 |
21/06/2024 |
10.65
|
2,800 | 10.40 | 10.65 | 10.25 | 0 | 0 | 0 |
20/06/2024 |
10.65
|
800 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
19/06/2024 |
10.55
|
3,000 | 10.60 | 10.60 | 10.55 | 0 | 0 | 0 |
18/06/2024 |
10.65
|
1,400 | 10.60 | 10.65 | 10.60 | 0 | 0 | 0 |
17/06/2024 |
10.60
|
2,000 | 10.55 | 10.60 | 10.55 | 0 | 0 | 0 |
14/06/2024 |
10.65
|
4,200 | 10.60 | 10.65 | 10.60 | 0 | 0 | 0 |
13/06/2024 |
10.65
|
2,400 | 10.20 | 10.65 | 10.20 | 0 | 0 | 0 |
12/06/2024 |
10.65
|
6,000 | 10.60 | 10.65 | 10.10 | 0 | 300 | -0.0 |
11/06/2024 |
10.50
|
2,200 | 10.40 | 10.50 | 10.40 | 0 | 88 | 0 |
10/06/2024 |
10.65
|
3,600 | 10.60 | 10.65 | 10.60 | 0 | 200 | -0.0 |
07/06/2024 |
10.65
|
13,500 | 10.75 | 10.75 | 10.15 | 300 | 0 | 0.0 |
06/06/2024 |
10.75
|
1,700 | 10.65 | 10.80 | 10.60 | 0 | 0 | 0 |
05/06/2024 |
10.65
|
19,200 | 10.05 | 10.65 | 10.05 | 200 | 0 | 0.0 |
04/06/2024 |
10.65
|
1,400 | 10.25 | 10.65 | 10.20 | 0 | 0 | 0 |
03/06/2024 |
10.65
|
8,100 | 10.60 | 10.65 | 10.55 | 0 | 100 | -0.0 |
31/05/2024 |
10.60
|
2,100 | 10.60 | 10.65 | 10.40 | 0 | 0 | 0 |
30/05/2024 |
10.60
|
700 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
29/05/2024 |
10.60
|
500 | 10.65 | 10.65 | 10.60 | 0 | 0 | 0 |
28/05/2024 |
10.60
|
2,500 | 10.50 | 10.65 | 10.20 | 100 | 0 | 0.0 |
27/05/2024 |
10.40
|
24,500 | 10.10 | 10.50 | 10.10 | 0 | 100 | -0.0 |
24/05/2024 |
10.15
|
400 | 10.50 | 10.50 | 10.15 | 0 | 0 | 0 |
23/05/2024 |
10.40
|
21,100 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 |
22/05/2024 |
10.40
|
2,900 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
21/05/2024 |
10.20
|
2,300 | 10.20 | 10.25 | 10.20 | 0 | 0 | 0 |
20/05/2024 |
10.60
|
9,700 | 10.20 | 10.70 | 10.20 | 100 | 0 | 0.0 |
17/05/2024 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
16/05/2024 |
10.75
|
2,500 | 10.50 | 10.75 | 10.50 | 0 | 0 | 0 |
15/05/2024 |
10.50
|
400 | 10.35 | 10.50 | 10.35 | 0 | 0 | 0 |
14/05/2024 |
10.25
|
1,900 | 10.40 | 10.50 | 10.25 | 0 | 100 | -0.0 |
13/05/2024 |
10.55
|
3,100 | 10.25 | 10.55 | 10.25 | 0 | 100 | -0.0 |
10/05/2024 |
10.60
|
6,700 | 10.35 | 10.60 | 10.25 | 0 | 0 | 0 |
09/05/2024 |
10.35
|
5,600 | 10.90 | 10.95 | 10.30 | 0 | 0 | 0 |
08/05/2024 |
10.95
|
5,200 | 10.95 | 11 | 10.30 | 0 | 0 | 0 |
07/05/2024 |
10.95
|
10,600 | 10.30 | 10.95 | 10.30 | 0 | 0 | 0 |
06/05/2024 |
10.95
|
3,700 | 10.65 | 10.95 | 10.65 | 200 | 100 | 0.0 |
03/05/2024 |
10.70
|
300 | 10.65 | 10.70 | 10.65 | 0 | 0 | 0 |
02/05/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
26/04/2024 |
10.70
|
500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |