Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.39 | -3.76% | 1,714,300 | 7,000 | 0.1 |
9.90
10.49
10.10
|
2 tháng
(2024-07-22) |
-1.07 | -9.62% | 8,495,800 | 7,000 | 0.1 |
9.90
11.27
10.10
|
3 tháng
(2024-06-20) |
-2.05 | -16.85% | 19,771,500 | -38,600 | -0.5 |
9.90
13.02
10.10
|
6 tháng
(2024-03-22) |
-0.10 | -1.01% | 28,426,668 | -22,600 | -0.3 |
9.81
13.02
10.10
|
12 tháng
(2023-09-25) |
0.97 | 10.58% | 44,517,432 | -101,676 | -1.1 |
9.13
13.02
10.10
|
24 tháng
(2022-09-29) |
2.52 | 33.26% | 94,470,165 | -216,288 | -2.4 |
5.15
13.02
10.10
|
36 tháng
(2021-10-04) |
-5.16 | -33.79% | 128,427,604 | -455,491 | -4.7 |
5.15
19.24
10.10
|
60 tháng
(2019-10-15) |
3.30 | 48.49% | 149,999,380 | -634,006 | -7.6 |
5.04
19.24
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
10.01
|
75,000 | 10.11 | 10.30 | 9.81 | 0 | 0 | 0 |
24/04/2024 |
10.11
|
112,200 | 9.91 | 10.11 | 9.81 | 0 | 0 | 0 |
23/04/2024 |
10.01
|
59,500 | 10.11 | 10.49 | 9.72 | 0 | 0 | 0 |
22/04/2024 |
10.11
|
42,200 | 9.91 | 10.30 | 9.72 | 0 | 0 | 0 |
19/04/2024 |
9.91
|
98,900 | 10.01 | 10.40 | 9.72 | 0 | 0 | 0 |
17/04/2024 |
10.11
|
118,900 | 10.20 | 10.59 | 9.81 | 0 | 1,000 | -0.0 |
16/04/2024 |
10.20
|
54,500 | 10.11 | 10.69 | 9.91 | 0 | 0 | 0 |
15/04/2024 |
10.49
|
113,100 | 10.30 | 10.88 | 9.91 | 0 | 0 | 0 |
12/04/2024 |
10.59
|
259,600 | 10.59 | 10.98 | 10.20 | 0 | 0 | 0 |
11/04/2024 |
10.69
|
116,900 | 10.69 | 11.08 | 10.20 | 0 | 0 | 0 |
10/04/2024 |
10.79
|
176,500 | 10.88 | 11.27 | 10.40 | 0 | 0 | 0 |
09/04/2024 |
10.88
|
236,600 | 10.88 | 11.37 | 10.49 | 0 | 0 | 0 |
08/04/2024 |
10.88
|
212,500 | 10.49 | 11.66 | 10.49 | 1,000 | 0 | 0.0 |
05/04/2024 |
10.88
|
794,500 | 10.20 | 11.08 | 9.91 | 0 | 0 | 0 |
04/04/2024 |
10.30
|
123,100 | 10.30 | 10.49 | 9.91 | 0 | 0 | 0 |
03/04/2024 |
10.30
|
51,300 | 10.30 | 10.69 | 10.11 | 0 | 0 | 0 |
02/04/2024 |
10.30
|
108,500 | 10.30 | 10.69 | 10.01 | 0 | 0 | 0 |
01/04/2024 |
10.30
|
115,500 | 10.40 | 10.59 | 10.11 | 0 | 0 | 0 |
29/03/2024 |
10.40
|
336,025 | 10.30 | 10.49 | 10.30 | 0 | 0 | 0 |
28/03/2024 |
10.30
|
68,101 | 10.30 | 10.88 | 10.11 | 0 | 0 | 0 |
27/03/2024 |
10.30
|
158,314 | 10.30 | 10.59 | 9.91 | 0 | 0 | 0 |
26/03/2024 |
10.30
|
37,400 | 10.20 | 10.30 | 10.11 | 0 | 0 | 0 |
25/03/2024 |
10.20
|
357,928 | 10.20 | 10.69 | 10.01 | 0 | 0 | 0 |
22/03/2024 |
10.20
|
155,200 | 10.11 | 10.49 | 10.01 | 0 | 0 | 0 |
21/03/2024 |
9.91
|
318,812 | 9.91 | 10.20 | 9.81 | 0 | 0 | 0 |
20/03/2024 |
10.11
|
151,300 | 9.81 | 10.11 | 9.62 | 0 | 0 | 0 |
19/03/2024 |
9.91
|
80,500 | 9.72 | 10.01 | 9.72 | 0 | 0 | 0 |
18/03/2024 |
9.91
|
82,000 | 9.81 | 10.20 | 9.62 | 0 | 0 | 0 |
15/03/2024 |
9.91
|
34,800 | 9.81 | 10.01 | 9.72 | 0 | 0 | 0 |
14/03/2024 |
10.01
|
65,310 | 10.11 | 10.30 | 9.72 | 0 | 0 | 0 |
13/03/2024 |
10.11
|
54,700 | 10.11 | 10.11 | 9.81 | 0 | 0 | 0 |
12/03/2024 |
10.20
|
78,204 | 10.01 | 10.20 | 9.81 | 0 | 0 | 0 |
11/03/2024 |
10.01
|
69,300 | 10.01 | 10.20 | 9.81 | 0 | 0 | 0 |
08/03/2024 |
10.11
|
130,310 | 9.91 | 10.11 | 9.91 | 0 | 19,600 | -0.2 |
07/03/2024 |
10.01
|
78,705 | 9.91 | 10.01 | 9.81 | 0 | 14,700 | -0.1 |
06/03/2024 |
10.11
|
210,920 | 10.01 | 10.20 | 9.81 | 0 | 0 | 0 |
05/03/2024 |
10.11
|
47,008 | 10.11 | 10.30 | 9.91 | 0 | 100 | -0.0 |
04/03/2024 |
10.11
|
53,079 | 10.20 | 10.49 | 10.01 | 0 | 2,271 | -0.0 |
01/03/2024 |
10.20
|
108,600 | 10.20 | 10.30 | 9.91 | 0 | 40,000 | -0.4 |
29/02/2024 |
10.20
|
48,701 | 10.30 | 10.69 | 10.01 | 0 | 0 | 0 |
28/02/2024 |
10.30
|
207,000 | 10.11 | 10.69 | 9.81 | 0 | 0 | 0 |
27/02/2024 |
10.20
|
42,300 | 10.01 | 10.30 | 9.91 | 0 | 0 | 0 |
26/02/2024 |
10.20
|
30,200 | 10.01 | 10.20 | 9.91 | 0 | 0 | 0 |
23/02/2024 |
10.11
|
30,700 | 10.01 | 10.49 | 9.91 | 0 | 0 | 0 |
22/02/2024 |
10.20
|
162,400 | 10.30 | 10.49 | 9.81 | 0 | 0 | 0 |
21/02/2024 |
10.30
|
17,700 | 10.20 | 10.59 | 10.11 | 0 | 2,000 | -0.0 |
20/02/2024 |
10.30
|
54,122 | 10.20 | 10.49 | 10.11 | 0 | 0 | 0 |
19/02/2024 |
10.30
|
63,900 | 10.49 | 10.49 | 10.11 | 0 | 0 | 0 |
16/02/2024 |
10.49
|
417,224 | 10.20 | 10.59 | 10.11 | 100 | 0 | 0.0 |
15/02/2024 |
10.40
|
203,013 | 10.01 | 10.59 | 10.01 | 2,000 | 0 | 0.0 |
07/02/2024 |
10.59
|
857,710 | 9.72 | 10.59 | 9.72 | 0 | 0 | 0 |
06/02/2024 |
9.81
|
249,700 | 9.62 | 9.81 | 9.62 | 0 | 0 | 0 |
05/02/2024 |
9.81
|
97,606 | 9.72 | 9.91 | 9.62 | 0 | 0 | 0 |
02/02/2024 |
9.81
|
122,400 | 9.72 | 9.91 | 9.62 | 0 | 6,500 | -0.1 |
01/02/2024 |
9.81
|
185,100 | 9.72 | 9.91 | 9.72 | 5,000 | 0 | 0.1 |
31/01/2024 |
9.81
|
156,306 | 9.81 | 9.81 | 9.52 | 0 | 0 | 0 |
30/01/2024 |
9.81
|
211,700 | 9.72 | 9.91 | 9.52 | 0 | 0 | 0 |
29/01/2024 |
9.72
|
133,301 | 9.81 | 10.11 | 9.62 | 0 | 0 | 0 |
26/01/2024 |
9.81
|
288,600 | 9.72 | 10.20 | 9.62 | 0 | 0 | 0 |
25/01/2024 |
9.72
|
210,100 | 9.81 | 10.01 | 9.43 | 0 | 0 | 0 |
24/01/2024 |
9.81
|
303,000 | 9.81 | 10.20 | 9.52 | 0 | 0 | 0 |
23/01/2024 |
9.81
|
43,300 | 9.81 | 10.11 | 9.62 | 0 | 0 | 0 |
22/01/2024 |
9.91
|
182,443 | 9.81 | 10.01 | 9.62 | 0 | 0 | 0 |
19/01/2024 |
9.91
|
142,501 | 9.72 | 10.01 | 9.62 | 0 | 0 | 0 |
18/01/2024 |
9.91
|
183,300 | 9.62 | 9.91 | 9.52 | 0 | 0 | 0 |
17/01/2024 |
9.72
|
152,600 | 9.81 | 10.11 | 9.52 | 0 | 0 | 0 |
16/01/2024 |
9.81
|
104,600 | 9.72 | 10.01 | 9.62 | 0 | 0 | 0 |
15/01/2024 |
9.72
|
23,173 | 9.72 | 9.81 | 9.62 | 0 | 0 | 0 |
12/01/2024 |
9.72
|
36,700 | 9.62 | 9.72 | 9.52 | 0 | 0 | 0 |
11/01/2024 |
9.81
|
22,700 | 9.81 | 9.81 | 9.62 | 0 | 0 | 0 |
10/01/2024 |
9.81
|
85,002 | 9.81 | 10.11 | 9.62 | 0 | 0 | 0 |
09/01/2024 |
9.81
|
51,900 | 9.91 | 10.30 | 9.81 | 0 | 0 | 0 |
08/01/2024 |
9.91
|
30,806 | 9.81 | 10.20 | 9.81 | 0 | 0 | 0 |
05/01/2024 |
9.91
|
92,401 | 9.91 | 9.91 | 9.72 | 0 | 0 | 0 |
04/01/2024 |
9.91
|
123,000 | 9.81 | 10.49 | 9.72 | 0 | 0 | 0 |
03/01/2024 |
10.01
|
67,100 | 9.81 | 10.20 | 9.72 | 0 | 0 | 0 |
02/01/2024 |
10.01
|
54,500 | 9.91 | 10.11 | 9.81 | 0 | 0 | 0 |
29/12/2023 |
10.01
|
126,000 | 9.81 | 10.20 | 9.72 | 0 | 0 | 0 |
28/12/2023 |
10.01
|
139,918 | 9.81 | 10.11 | 9.72 | 0 | 0 | 0 |
27/12/2023 |
9.91
|
203,401 | 9.91 | 10.20 | 9.72 | 0 | 0 | 0 |
26/12/2023 |
9.91
|
30,500 | 9.91 | 10.11 | 9.81 | 0 | 0 | 0 |
25/12/2023 |
10.01
|
74,311 | 9.81 | 10.01 | 9.81 | 0 | 0 | 0 |
22/12/2023 |
9.91
|
136,100 | 9.81 | 10.01 | 9.81 | 0 | 0 | 0 |
21/12/2023 |
9.91
|
14,902 | 9.81 | 10.01 | 9.81 | 0 | 0 | 0 |
20/12/2023 |
9.81
|
6,400 | 9.81 | 10.11 | 9.81 | 0 | 0 | 0 |
19/12/2023 |
10.01
|
16,000 | 9.72 | 10.11 | 9.72 | 0 | 0 | 0 |
18/12/2023 |
9.91
|
16,100 | 9.91 | 10.20 | 9.72 | 0 | 0 | 0 |
15/12/2023 |
10.01
|
14,301 | 9.91 | 10.11 | 9.81 | 0 | 0 | 0 |
14/12/2023 |
10.01
|
108,812 | 9.91 | 10.20 | 9.81 | 0 | 0 | 0 |
13/12/2023 |
10.01
|
96,908 | 10.01 | 10.11 | 9.81 | 0 | 0 | 0 |
12/12/2023 |
10.20
|
68,302 | 9.91 | 10.20 | 9.91 | 0 | 0 | 0 |
11/12/2023 |
10.11
|
87,001 | 10.11 | 10.20 | 9.91 | 0 | 0 | 0 |
08/12/2023 |
10.20
|
322,926 | 10.01 | 10.30 | 9.81 | 300 | 100 | 0.0 |
07/12/2023 |
10.11
|
239,800 | 10.11 | 10.49 | 9.91 | 0 | 0 | 0 |
06/12/2023 |
10.20
|
254,932 | 10.01 | 10.40 | 9.91 | 0 | 0 | 0 |
05/12/2023 |
10.11
|
110,926 | 9.91 | 10.30 | 9.91 | 0 | 0 | 0 |
04/12/2023 |
10.20
|
363,203 | 9.81 | 10.20 | 9.81 | 0 | 0 | 0 |
01/12/2023 |
9.91
|
139,600 | 9.72 | 9.91 | 9.72 | 0 | 0 | 0 |
30/11/2023 |
9.81
|
99,122 | 9.72 | 9.91 | 9.72 | 0 | 0 | 0 |
29/11/2023 |
9.81
|
108,300 | 9.72 | 10.01 | 9.62 | 0 | 0 | 0 |