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) |
0.30 | 2.46% | 2,284,100 | 0 | 0 |
12.20
13.40
12.40
|
2 tháng
(2024-07-22) |
0.40 | 3.31% | 5,181,500 | 0 | 0 |
10.90
13.40
12.40
|
3 tháng
(2024-06-20) |
-1.40 | -10.07% | 10,484,300 | 0 | 0 |
10.90
14.50
12.40
|
6 tháng
(2024-03-22) |
1.30 | 11.61% | 19,781,853 | -1,100 | -0.0 |
9.60
14.50
12.40
|
12 tháng
(2023-09-25) |
0.50 | 4.17% | 33,349,079 | -1,100 | -0.0 |
9.10
14.50
12.40
|
24 tháng
(2022-09-29) |
-2.28 | -15.45% | 74,909,942 | -7,612 | -0.1 |
9.10
16.64
12.40
|
36 tháng
(2021-10-04) |
-18.15 | -59.22% | 150,575,650 | -207,262 | -8.5 |
9.10
37.15
12.40
|
60 tháng
(2020-10-12) |
0.84 | 7.17% | 194,579,056 | -70,333 | -5.2 |
9.10
37.15
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
9.70
|
46,775 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
24/04/2024 |
10
|
46,452 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
23/04/2024 |
9.80
|
72,755 | 10 | 10 | 9.80 | 0 | 0 | 0 |
22/04/2024 |
9.80
|
19,133 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
19/04/2024 |
9.60
|
80,404 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
17/04/2024 |
9.90
|
54,603 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
16/04/2024 |
9.90
|
178,979 | 10.20 | 10.30 | 9.70 | 0 | 0 | 0 |
15/04/2024 |
10.30
|
95,857 | 10.70 | 10.80 | 10.30 | 0 | 0 | 0 |
12/04/2024 |
10.70
|
108,180 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
11/04/2024 |
10.90
|
28,901 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
10/04/2024 |
10.90
|
44,900 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 |
09/04/2024 |
10.90
|
415,409 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
08/04/2024 |
11.20
|
71,800 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
05/04/2024 |
11.30
|
138,824 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
04/04/2024 |
11.30
|
111,603 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
03/04/2024 |
11.30
|
84,228 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
02/04/2024 |
11.30
|
38,310 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
01/04/2024 |
11.50
|
83,650 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
29/03/2024 |
11.40
|
62,850 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
28/03/2024 |
11.50
|
184,472 | 11.30 | 11.60 | 11.20 | 0 | 0 | 0 |
27/03/2024 |
11.20
|
246,048 | 11.20 | 11.70 | 11.20 | 0 | 0 | 0 |
26/03/2024 |
11.10
|
47,194 | 11 | 11.20 | 11 | 0 | 100 | -0.0 |
25/03/2024 |
11.10
|
50,300 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
22/03/2024 |
11.20
|
81,450 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 |
21/03/2024 |
11.20
|
102,884 | 10.80 | 11.30 | 10.80 | 0 | 0 | 0 |
20/03/2024 |
10.90
|
31,903 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
19/03/2024 |
10.90
|
4,040 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
18/03/2024 |
10.80
|
223,840 | 11 | 11.10 | 10.50 | 0 | 0 | 0 |
15/03/2024 |
11
|
46,403 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
14/03/2024 |
10.90
|
68,401 | 10.80 | 11.20 | 10.80 | 0 | 0 | 0 |
13/03/2024 |
11
|
356,903 | 10.60 | 11.60 | 10.50 | 0 | 0 | 0 |
12/03/2024 |
10.60
|
161,754 | 11 | 11 | 10.60 | 0 | 0 | 0 |
11/03/2024 |
10.90
|
225,902 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
08/03/2024 |
11.10
|
150,747 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
07/03/2024 |
11.10
|
313,800 | 11.40 | 11.50 | 11.10 | 0 | 0 | 0 |
06/03/2024 |
11.50
|
241,323 | 11.70 | 11.90 | 11.30 | 0 | 0 | 0 |
05/03/2024 |
11.60
|
236,948 | 11.70 | 11.90 | 11.50 | 0 | 0 | 0 |
04/03/2024 |
11.80
|
212,479 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
01/03/2024 |
11.70
|
301,828 | 12 | 12 | 11.50 | 0 | 0 | 0 |
29/02/2024 |
12
|
98,087 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
28/02/2024 |
11.90
|
397,527 | 11.90 | 12.40 | 11.70 | 0 | 0 | 0 |
27/02/2024 |
11.90
|
131,200 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
26/02/2024 |
11.90
|
192,933 | 12.20 | 12.20 | 11.50 | 0 | 0 | 0 |
23/02/2024 |
12.20
|
213,870 | 12.50 | 12.60 | 12.10 | 0 | 0 | 0 |
22/02/2024 |
12.50
|
411,632 | 12.20 | 12.60 | 12.20 | 0 | 0 | 0 |
21/02/2024 |
12.20
|
54,287 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
20/02/2024 |
12.20
|
191,360 | 12.30 | 12.40 | 12 | 0 | 0 | 0 |
19/02/2024 |
12.30
|
103,616 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
16/02/2024 |
12.50
|
164,632 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
15/02/2024 |
12.40
|
37,049 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
07/02/2024 |
12.40
|
183,377 | 12.30 | 12.50 | 12.10 | 0 | 0 | 0 |
06/02/2024 |
12.10
|
81,646 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
05/02/2024 |
12.50
|
202,630 | 12 | 12.50 | 11.70 | 0 | 0 | 0 |
02/02/2024 |
12.10
|
48,654 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
01/02/2024 |
12.30
|
299,420 | 11.60 | 12.70 | 11.60 | 0 | 0 | 0 |
31/01/2024 |
12
|
108,040 | 12 | 12.20 | 11.80 | 0 | 0 | 0 |
30/01/2024 |
12
|
91,375 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
29/01/2024 |
11.80
|
102,341 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 |
26/01/2024 |
11.60
|
53,233 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
25/01/2024 |
11.60
|
22,010 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
24/01/2024 |
11.70
|
69,901 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
23/01/2024 |
11.80
|
55,257 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
22/01/2024 |
11.70
|
68,506 | 11.80 | 11.90 | 11.50 | 0 | 0 | 0 |
19/01/2024 |
11.90
|
105,766 | 12 | 12.10 | 11.70 | 0 | 0 | 0 |
18/01/2024 |
11.90
|
148,859 | 11.30 | 11.90 | 11.20 | 0 | 0 | 0 |
17/01/2024 |
11.30
|
64,611 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
16/01/2024 |
11.40
|
53,390 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
15/01/2024 |
11.60
|
141,563 | 11.10 | 11.80 | 11.10 | 0 | 0 | 0 |
12/01/2024 |
11.10
|
174,138 | 10.70 | 11.40 | 10.60 | 0 | 0 | 0 |
11/01/2024 |
10.80
|
63,701 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
10/01/2024 |
10.90
|
68,655 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
09/01/2024 |
10.80
|
82,603 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
08/01/2024 |
10.90
|
90,030 | 10.60 | 11.10 | 10.60 | 0 | 0 | 0 |
05/01/2024 |
10.90
|
230,461 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
04/01/2024 |
10.60
|
82,701 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
03/01/2024 |
10.50
|
96,300 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
02/01/2024 |
10.40
|
76,411 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
29/12/2023 |
10.40
|
17,751 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
28/12/2023 |
10.40
|
30,852 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
27/12/2023 |
10.50
|
51,405 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 |
26/12/2023 |
10.40
|
55,609 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
25/12/2023 |
10.30
|
54,844 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
22/12/2023 |
10.20
|
20,414 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
21/12/2023 |
10.30
|
19,900 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
20/12/2023 |
10.30
|
31,690 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
19/12/2023 |
10.10
|
15,345 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
18/12/2023 |
10.10
|
57,548 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
15/12/2023 |
10.30
|
29,200 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
14/12/2023 |
10.30
|
78,770 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
13/12/2023 |
10.30
|
87,929 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
12/12/2023 |
10.40
|
139,285 | 10.30 | 10.70 | 10.20 | 0 | 0 | 0 |
11/12/2023 |
10.20
|
29,925 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
08/12/2023 |
10.20
|
38,676 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
07/12/2023 |
10.20
|
83,500 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
06/12/2023 |
10.20
|
97,714 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
05/12/2023 |
10.10
|
45,520 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
04/12/2023 |
10.20
|
140,550 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 |
01/12/2023 |
10
|
49,110 | 10 | 10 | 9.90 | 0 | 0 | 0 |
30/11/2023 |
9.90
|
66,721 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
29/11/2023 |
9.90
|
35,050 | 10 | 10 | 9.80 | 0 | 0 | 0 |