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) |
0.30 | 2.91% | 40,400 | -10,000 | -0.1 |
10.25
10.65
10.60
|
2 tháng
(2024-07-22) |
-0.40 | -3.64% | 96,300 | -10,000 | -0.1 |
10.25
11.20
10.60
|
3 tháng
(2024-06-21) |
-0.60 | -5.36% | 144,900 | -9,800 | -0.1 |
10.25
11.40
10.60
|
6 tháng
(2024-03-25) |
0.15 | 1.44% | 456,400 | -15,600 | -0.2 |
9.63
11.40
10.60
|
12 tháng
(2023-09-25) |
0.40 | 3.90% | 1,719,500 | -78,340 | -0.9 |
9.05
14.30
10.60
|
24 tháng
(2022-09-30) |
-0.75 | -6.58% | 2,486,800 | -338,410 | -4.5 |
9.05
15.45
10.60
|
36 tháng
(2021-10-05) |
-0.38 | -3.45% | 3,995,200 | -86,730 | 0.1 |
9.05
15.45
10.60
|
60 tháng
(2019-10-16) |
-2.30 | -17.84% | 9,096,680 | -771,080 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
10.60
|
500 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
18/09/2024 |
10.30
|
3,300 | 10.25 | 10.30 | 10.25 | 0 | 0 | 0 |
17/09/2024 |
10.65
|
1,300 | 10.35 | 10.65 | 10.35 | 0 | 0 | 0 |
16/09/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
13/09/2024 |
10.35
|
300 | 10.20 | 10.35 | 10.20 | 0 | 0 | 0 |
12/09/2024 |
10.35
|
400 | 10.20 | 10.35 | 10.20 | 0 | 0 | 0 |
11/09/2024 |
10.30
|
4,500 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
10/09/2024 |
10.45
|
400 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
09/09/2024 |
10.40
|
2,700 | 10.25 | 10.40 | 10.20 | 0 | 0 | 0 |
06/09/2024 |
10.25
|
200 | 10.20 | 10.25 | 10.20 | 0 | 0 | 0 |
05/09/2024 |
10.30
|
3,300 | 10.25 | 10.30 | 10.25 | 0 | 0 | 0 |
04/09/2024 |
10.25
|
1,200 | 10.30 | 10.30 | 10.25 | 0 | 0 | 0 |
30/08/2024 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
29/08/2024 |
10.45
|
12,300 | 10.30 | 10.45 | 10.30 | 0 | 10,000 | -0.1 |
28/08/2024 |
10.40
|
1,000 | 10.35 | 10.40 | 10.35 | 0 | 0 | 0 |
27/08/2024 |
10.35
|
1,200 | 10.35 | 10.40 | 10.35 | 0 | 0 | 0 |
26/08/2024 |
10.35
|
1,700 | 10.30 | 10.35 | 10.30 | 0 | 0 | 0 |
23/08/2024 |
10.25
|
4,100 | 10.30 | 10.35 | 10.25 | 0 | 0 | 0 |
22/08/2024 |
10.30
|
1,100 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
21/08/2024 |
10.30
|
700 | 10.25 | 10.30 | 10.25 | 0 | 0 | 0 |
20/08/2024 |
10.30
|
200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
19/08/2024 |
10.25
|
6,200 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
16/08/2024 |
10.35
|
5,100 | 10.15 | 10.35 | 10.15 | 0 | 0 | 0 |
15/08/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
14/08/2024 |
10.35
|
200 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
13/08/2024 |
10.25
|
1,800 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
12/08/2024 |
10.25
|
2,300 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
09/08/2024 |
10.25
|
4,500 | 10.50 | 10.50 | 10.15 | 0 | 0 | 0 |
08/08/2024 |
10.40
|
5,100 | 10.30 | 10.40 | 10.25 | 0 | 0 | 0 |
07/08/2024 |
10.25
|
4,100 | 10.55 | 10.55 | 10.15 | 0 | 0 | 0 |
06/08/2024 |
10.60
|
12,500 | 10.20 | 10.65 | 10.20 | 0 | 0 | 0 |
05/08/2024 |
10.95
|
100 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
02/08/2024 |
10.60
|
6,300 | 10.40 | 10.60 | 10.15 | 0 | 0 | 0 |
01/08/2024 |
10.90
|
500 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
31/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
30/07/2024 |
11
|
200 | 10.55 | 11 | 10.55 | 0 | 0 | 0 |
29/07/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
26/07/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
25/07/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
24/07/2024 |
11.20
|
700 | 10.50 | 11.20 | 10.50 | 0 | 0 | 0 |
23/07/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
22/07/2024 |
11
|
6,300 | 11.20 | 11.40 | 11 | 0 | 0 | 0 |
19/07/2024 |
11.30
|
5,100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
18/07/2024 |
10.75
|
800 | 10.45 | 10.75 | 10.45 | 0 | 0 | 0 |
17/07/2024 |
10.45
|
1,300 | 10.85 | 10.85 | 10.45 | 0 | 0 | 0 |
16/07/2024 |
10.90
|
1,000 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
15/07/2024 |
10.90
|
1,300 | 10.95 | 10.95 | 10.45 | 0 | 0 | 0 |
12/07/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
11/07/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
10/07/2024 |
10.80
|
600 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
09/07/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
08/07/2024 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
05/07/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
04/07/2024 |
10.80
|
1,000 | 10.70 | 10.80 | 10.35 | 0 | 0 | 0 |
03/07/2024 |
10.70
|
1,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
02/07/2024 |
10.70
|
3,600 | 10.65 | 10.75 | 10.65 | 0 | 0 | 0 |
01/07/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
28/06/2024 |
11.30
|
800 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
27/06/2024 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
26/06/2024 |
11.30
|
2,300 | 11 | 11.35 | 11 | 0 | 0 | 0 |
25/06/2024 |
11.40
|
200 | 11.40 | 11.40 | 11.40 | 200 | 0 | 0.0 |
24/06/2024 |
11.40
|
13,400 | 11.25 | 11.40 | 11.20 | 0 | 0 | 0 |
21/06/2024 |
11.20
|
16,100 | 10.85 | 11.20 | 10.85 | 0 | 0 | 0 |
20/06/2024 |
10.85
|
1,700 | 10.70 | 10.85 | 10.70 | 0 | 0 | 0 |
19/06/2024 |
10.90
|
5,800 | 10.90 | 10.90 | 10.65 | 0 | 0 | 0 |
18/06/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
17/06/2024 |
11.20
|
400 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
14/06/2024 |
11.20
|
5,800 | 10.70 | 11.20 | 10.70 | 0 | 0 | 0 |
13/06/2024 |
10.70
|
1,300 | 10.75 | 11 | 10.65 | 0 | 0 | 0 |
12/06/2024 |
10.70
|
4,800 | 10.75 | 11 | 10.70 | 0 | 0 | 0 |
11/06/2024 |
10.80
|
15,900 | 10.90 | 11.25 | 10.80 | 0 | 0 | 0 |
10/06/2024 |
10.90
|
9,100 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
07/06/2024 |
10.65
|
24,300 | 10.55 | 10.65 | 10.50 | 0 | 0 | 0 |
06/06/2024 |
10.55
|
5,500 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
05/06/2024 |
10.50
|
500 | 10.55 | 10.55 | 10.50 | 0 | 0 | 0 |
04/06/2024 |
10.60
|
500 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
03/06/2024 |
10.60
|
5,700 | 10.20 | 10.65 | 10.20 | 0 | 0 | 0 |
31/05/2024 |
10.25
|
4,700 | 10.35 | 10.60 | 10.25 | 0 | 0 | 0 |
30/05/2024 |
10.40
|
3,200 | 10.30 | 10.50 | 10.25 | 0 | 0 | 0 |
29/05/2024 |
10.10
|
1,800 | 10.95 | 10.95 | 10.10 | 0 | 0 | 0 |
28/05/2024 |
10.50
|
19,600 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
27/05/2024 |
10.55
|
1,100 | 10.40 | 10.55 | 10.40 | 0 | 0 | 0 |
24/05/2024 |
10.60
|
6,100 | 10.40 | 10.65 | 10.35 | 0 | 0 | 0 |
23/05/2024 |
10.45
|
16,700 | 10.50 | 10.60 | 10.45 | 0 | 0 | 0 |
22/05/2024 |
10.50
|
14,900 | 10.35 | 10.50 | 10.35 | 0 | 0 | 0 |
21/05/2024 |
10.35
|
500 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
20/05/2024 |
10.50
|
2,900 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
17/05/2024 |
10.60
|
2,200 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
16/05/2024 |
10.55
|
5,300 | 10.10 | 10.55 | 10.10 | 0 | 0 | 0 |
15/05/2024 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
14/05/2024 |
10.55
|
800 | 10.25 | 10.55 | 10.25 | 0 | 0 | 0 |
13/05/2024 |
10.55
|
6,200 | 10.55 | 10.55 | 10.30 | 0 | 0 | 0 |
10/05/2024 |
10.55
|
18,200 | 10.20 | 10.65 | 10.05 | 0 | 0 | 0 |
09/05/2024 |
9.97
|
4,500 | 10.20 | 10.30 | 9.95 | 0 | 0 | 0 |
08/05/2024 |
10.20
|
9,700 | 10.20 | 10.30 | 10.15 | 0 | 0 | 0 |
07/05/2024 |
10.20
|
5,900 | 10.10 | 10.20 | 9.81 | 0 | 1,000 | -0.0 |
06/05/2024 |
9.86
|
16,400 | 10 | 10.30 | 9.86 | 0 | 0 | 0 |
03/05/2024 |
10.10
|
1,700 | 10.35 | 10.40 | 10.10 | 0 | 0 | 0 |
02/05/2024 |
10.45
|
3,700 | 10.10 | 10.45 | 10.10 | 0 | 0 | 0 |
26/04/2024 |
10.45
|
900 | 10 | 10.45 | 10 | 0 | 0 | 0 |