Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.30 | 3.19% | 20,800 | 0 | 0 |
9.40
9.70
9.70
|
2 tháng
(2024-07-22) |
0 | 0% | 54,000 | 0 | 0 |
9.30
10.10
9.70
|
3 tháng
(2024-06-24) |
-2.20 | -18.49% | 299,800 | 0 | 0 |
9.30
11.90
9.70
|
6 tháng
(2024-03-25) |
-2.50 | -20.49% | 2,262,700 | 0 | 0 |
9.30
15.80
9.70
|
12 tháng
(2023-09-26) |
-2.58 | -21.03% | 3,691,100 | 0 | 0 |
7.70
15.80
9.70
|
24 tháng
(2022-10-03) |
1.90 | 24.43% | 4,405,558 | -300 | -0.0 |
5.07
17.14
9.70
|
36 tháng
(2021-10-06) |
3.61 | 59.30% | 4,623,737 | 0 | -0.0 |
4.25
17.14
9.70
|
60 tháng
(2019-10-17) |
3.74 | 62.81% | 4,926,377 | -3,800 | 0.0 |
3.12
17.14
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2024 |
10.70
|
45,900 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
25/04/2024 |
10.40
|
4,100 | 10.40 | 10.90 | 10.40 | 0 | 0 | 0 |
24/04/2024 |
10.60
|
2,300 | 9.50 | 10.60 | 9.50 | 0 | 0 | 0 |
23/04/2024 |
10.40
|
3,000 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
22/04/2024 |
11
|
25,100 | 10.10 | 11 | 9.20 | 0 | 0 | 0 |
19/04/2024 |
10.60
|
16,400 | 11.60 | 11.70 | 10.20 | 0 | 0 | 0 |
17/04/2024 |
11.80
|
9,000 | 11 | 11.80 | 11 | 0 | 0 | 0 |
16/04/2024 |
11
|
10,200 | 12 | 12 | 11 | 0 | 0 | 0 |
15/04/2024 |
10.80
|
19,300 | 11.30 | 12 | 10.60 | 0 | 0 | 0 |
12/04/2024 |
11.30
|
24,600 | 11.60 | 11.70 | 10.50 | 0 | 0 | 0 |
11/04/2024 |
11.40
|
3,500 | 10.20 | 11.40 | 10.20 | 0 | 0 | 0 |
10/04/2024 |
11.40
|
3,700 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
09/04/2024 |
11.60
|
51,300 | 11.70 | 11.80 | 10.10 | 0 | 0 | 0 |
08/04/2024 |
11.80
|
7,000 | 11.20 | 12 | 11.20 | 0 | 0 | 0 |
05/04/2024 |
11.20
|
600 | 11 | 11.20 | 11 | 0 | 0 | 0 |
04/04/2024 |
11.50
|
900 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 |
03/04/2024 |
11
|
800 | 11.20 | 11.40 | 11 | 0 | 0 | 0 |
02/04/2024 |
10.70
|
5,500 | 11 | 11.30 | 10.70 | 0 | 0 | 0 |
01/04/2024 |
11.40
|
3,300 | 11.30 | 11.40 | 10.60 | 0 | 0 | 0 |
29/03/2024 |
11.10
|
7,000 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
28/03/2024 |
11.90
|
28,200 | 12.20 | 12.90 | 11.80 | 0 | 0 | 0 |
27/03/2024 |
11.70
|
28,200 | 11.80 | 12.70 | 11.60 | 0 | 0 | 0 |
26/03/2024 |
11.80
|
6,100 | 11.80 | 12.20 | 11.60 | 0 | 0 | 0 |
25/03/2024 |
12.20
|
15,300 | 11.70 | 12.30 | 10.10 | 0 | 0 | 0 |
22/03/2024 |
11.70
|
7,100 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 |
21/03/2024 |
11.90
|
46,000 | 12 | 12.80 | 11.60 | 0 | 0 | 0 |
20/03/2024 |
12
|
38,400 | 11.20 | 12.40 | 11.50 | 0 | 0 | 0 |
19/03/2024 |
11.20
|
27,900 | 11.40 | 12.80 | 11.20 | 0 | 0 | 0 |
18/03/2024 |
11.40
|
37,500 | 12.40 | 14.40 | 10.80 | 0 | 0 | 0 |
15/03/2024 |
12.40
|
22,900 | 12.80 | 12.90 | 12.10 | 0 | 0 | 0 |
14/03/2024 |
12.80
|
97,600 | 11 | 12.80 | 11 | 0 | 0 | 0 |
13/03/2024 |
11
|
78,100 | 10.30 | 11.30 | 10.30 | 0 | 0 | 0 |
12/03/2024 |
10.30
|
22,700 | 9.20 | 10.30 | 9 | 0 | 0 | 0 |
11/03/2024 |
9.20
|
43,200 | 8.80 | 9.20 | 8.90 | 0 | 0 | 0 |
08/03/2024 |
8.80
|
4,000 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
07/03/2024 |
8.90
|
3,100 | 9 | 9 | 8.30 | 0 | 0 | 0 |
06/03/2024 |
9
|
8,000 | 9 | 9 | 8.50 | 0 | 0 | 0 |
05/03/2024 |
9
|
13,300 | 9 | 9.10 | 9 | 0 | 0 | 0 |
04/03/2024 |
9
|
3,300 | 8.90 | 9 | 9 | 0 | 0 | 0 |
01/03/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
29/02/2024 |
8.90
|
3,900 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
28/02/2024 |
9.10
|
4,100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
27/02/2024 |
9.20
|
600 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
26/02/2024 |
9.30
|
900 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
23/02/2024 |
9.20
|
6,700 | 8.90 | 9.60 | 9 | 0 | 0 | 0 |
22/02/2024 |
8.90
|
2,700 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
21/02/2024 |
9.30
|
61,900 | 8.60 | 9.30 | 8.50 | 0 | 0 | 0 |
20/02/2024 |
8.60
|
3,600 | 8.50 | 8.70 | 8.60 | 0 | 0 | 0 |
19/02/2024 |
8.50
|
10,900 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
16/02/2024 |
8.50
|
800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
15/02/2024 |
8.50
|
1,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
07/02/2024 |
8.50
|
800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
06/02/2024 |
8.40
|
4,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
05/02/2024 |
8.50
|
6,100 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
02/02/2024 |
8.50
|
4,700 | 8.20 | 8.50 | 8.40 | 0 | 0 | 0 |
01/02/2024 |
8.20
|
300 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
31/01/2024 |
8.50
|
1,300 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
30/01/2024 |
8.70
|
1,000 | 8.30 | 8.70 | 8.70 | 0 | 0 | 0 |
29/01/2024 |
8.30
|
1,200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
26/01/2024 |
8.50
|
3,300 | 8.40 | 8.60 | 8.50 | 0 | 0 | 0 |
25/01/2024 |
8.40
|
2,900 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
24/01/2024 |
8.50
|
1,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
23/01/2024 |
8.40
|
9,000 | 8 | 8.40 | 8.10 | 0 | 0 | 0 |
22/01/2024 |
8
|
3,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
19/01/2024 |
8.10
|
7,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
18/01/2024 |
8
|
7,100 | 8 | 8 | 8 | 0 | 0 | 0 |
17/01/2024 |
8
|
12,000 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
16/01/2024 |
8.10
|
3,800 | 7.90 | 8.10 | 8 | 0 | 0 | 0 |
15/01/2024 |
7.90
|
4,000 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
12/01/2024 |
8.10
|
17,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
11/01/2024 |
8.20
|
10,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
10/01/2024 |
8.20
|
12,800 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
09/01/2024 |
8.10
|
10,300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
08/01/2024 |
8
|
5,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
05/01/2024 |
8
|
12,600 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
04/01/2024 |
7.80
|
9,900 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
03/01/2024 |
7.80
|
5,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
02/01/2024 |
7.80
|
6,900 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
29/12/2023 |
7.80
|
38,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
28/12/2023 |
7.80
|
9,900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
27/12/2023 |
7.70
|
13,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
26/12/2023 |
7.90
|
18,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
25/12/2023 |
8
|
15,100 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
22/12/2023 |
7.90
|
600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
21/12/2023 |
7.90
|
5,000 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
20/12/2023 |
7.90
|
4,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
19/12/2023 |
7.80
|
18,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
18/12/2023 |
7.90
|
25,700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
15/12/2023 |
7.90
|
6,300 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
14/12/2023 |
7.90
|
8,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
13/12/2023 |
7.90
|
4,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
12/12/2023 |
8
|
11,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
11/12/2023 |
8
|
8,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
08/12/2023 |
7.90
|
11,000 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
07/12/2023 |
8.10
|
13,600 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
06/12/2023 |
8.20
|
4,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
05/12/2023 |
8.40
|
4,000 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
04/12/2023 |
8.20
|
7,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
01/12/2023 |
8.30
|
6,900 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
30/11/2023 |
8.30
|
5,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |