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) |
-0.60 | -6.25% | 11,537,100 | 0 | 0 |
8.80
9.60
8.90
|
2 tháng
(2024-07-22) |
-0.30 | -3.23% | 22,844,000 | 0 | 0 |
8.60
9.60
8.90
|
3 tháng
(2024-06-24) |
-1.40 | -13.46% | 40,501,100 | 0 | 0 |
8.60
10.40
8.90
|
6 tháng
(2024-03-25) |
-2.60 | -22.41% | 99,198,796 | -477 | -0.0 |
8.60
11.70
8.90
|
12 tháng
(2023-09-26) |
-3.80 | -29.69% | 269,207,545 | -487 | -0.0 |
8.60
13.20
8.90
|
24 tháng
(2022-10-03) |
-1.06 | -10.52% | 960,640,515 | -59,699 | -0.4 |
5.31
15.30
8.90
|
36 tháng
(2021-10-06) |
1.02 | 12.84% | 1,685,634,308 | -82,553 | -0.8 |
5.31
24.12
8.90
|
60 tháng
(2019-10-17) |
5.05 | 127.77% | 2,152,824,145 | -149,982 | -1.8 |
2.06
24.12
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2024 |
9.60
|
352,078 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
25/04/2024 |
9.70
|
309,989 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
24/04/2024 |
9.60
|
739,340 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
23/04/2024 |
9.50
|
549,517 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
22/04/2024 |
9.70
|
576,620 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
19/04/2024 |
9.50
|
1,219,142 | 9.80 | 9.90 | 9.40 | 0 | 0 | 0 |
17/04/2024 |
9.80
|
859,089 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
16/04/2024 |
10.10
|
2,242,705 | 10.20 | 10.30 | 9.50 | 0 | 0 | 0 |
15/04/2024 |
10.10
|
1,964,534 | 11 | 11.10 | 9.90 | 0 | 0 | 0 |
12/04/2024 |
11
|
747,896 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
11/04/2024 |
10.90
|
1,364,579 | 11 | 11 | 10.80 | 0 | 0 | 0 |
10/04/2024 |
11
|
643,074 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
09/04/2024 |
11.20
|
932,226 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
08/04/2024 |
11.10
|
1,241,502 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
05/04/2024 |
11.30
|
1,836,067 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
04/04/2024 |
11.40
|
861,608 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
03/04/2024 |
11.60
|
2,632,544 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0 |
02/04/2024 |
11.40
|
1,068,112 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
01/04/2024 |
11.50
|
814,876 | 11.40 | 11.60 | 11.30 | 0 | 0 | 0 |
29/03/2024 |
11.40
|
1,265,012 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
28/03/2024 |
11.70
|
959,757 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
27/03/2024 |
11.70
|
1,959,583 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
26/03/2024 |
11.60
|
945,131 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
25/03/2024 |
11.60
|
2,434,556 | 11.50 | 11.80 | 11.40 | 0 | 0 | 0 |
22/03/2024 |
11.50
|
1,408,125 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
21/03/2024 |
11.50
|
1,027,672 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
20/03/2024 |
11.50
|
3,062,314 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 |
19/03/2024 |
11.30
|
732,651 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
18/03/2024 |
11.30
|
1,891,351 | 11.40 | 11.60 | 11 | 0 | 0 | 0 |
15/03/2024 |
11.50
|
1,184,210 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
14/03/2024 |
11.50
|
1,140,129 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
13/03/2024 |
11.50
|
1,250,859 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
12/03/2024 |
11.40
|
1,033,040 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 |
11/03/2024 |
11.30
|
1,087,430 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
08/03/2024 |
11.50
|
1,173,359 | 11.60 | 11.70 | 11.40 | 0 | 0 | 0 |
07/03/2024 |
11.60
|
1,089,702 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
06/03/2024 |
11.60
|
1,582,204 | 11.80 | 11.90 | 11.50 | 0 | 0 | 0 |
05/03/2024 |
11.80
|
1,267,387 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
04/03/2024 |
11.80
|
1,599,719 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
01/03/2024 |
11.80
|
2,574,175 | 11.50 | 11.90 | 11.40 | 0 | 0 | 0 |
29/02/2024 |
11.50
|
1,020,934 | 11.60 | 11.70 | 11.40 | 0 | 0 | 0 |
28/02/2024 |
11.60
|
696,164 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
27/02/2024 |
11.70
|
1,269,728 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
26/02/2024 |
11.70
|
1,577,243 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
23/02/2024 |
11.50
|
1,511,197 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
22/02/2024 |
11.70
|
4,056,426 | 11.80 | 12 | 11.40 | 0 | 0 | 0 |
21/02/2024 |
11.80
|
562,114 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
20/02/2024 |
11.90
|
1,220,016 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
19/02/2024 |
11.80
|
1,106,674 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
16/02/2024 |
11.70
|
754,533 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
15/02/2024 |
11.70
|
634,664 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
07/02/2024 |
11.50
|
511,455 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
06/02/2024 |
11.60
|
703,727 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
05/02/2024 |
11.50
|
493,508 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
02/02/2024 |
11.60
|
720,523 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
01/02/2024 |
11.50
|
637,861 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
31/01/2024 |
11.60
|
1,050,747 | 11.60 | 11.80 | 11.40 | 0 | 0 | 0 |
30/01/2024 |
11.70
|
736,562 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
29/01/2024 |
11.60
|
508,618 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
26/01/2024 |
11.70
|
577,593 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
25/01/2024 |
11.70
|
300,424 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
24/01/2024 |
11.70
|
373,614 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
23/01/2024 |
11.80
|
847,382 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
22/01/2024 |
11.70
|
664,974 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
19/01/2024 |
11.70
|
711,029 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
18/01/2024 |
11.70
|
446,840 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 |
17/01/2024 |
11.70
|
602,356 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
16/01/2024 |
11.70
|
797,738 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
15/01/2024 |
11.50
|
619,729 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
12/01/2024 |
11.60
|
1,447,146 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
11/01/2024 |
11.90
|
835,369 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
10/01/2024 |
11.80
|
1,137,334 | 12 | 12 | 11.70 | 0 | 0 | 0 |
09/01/2024 |
12
|
1,020,614 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
08/01/2024 |
12.10
|
1,838,568 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
05/01/2024 |
12
|
809,900 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
04/01/2024 |
12
|
1,487,678 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 |
03/01/2024 |
12.20
|
2,590,109 | 11.80 | 12.20 | 11.70 | 0 | 0 | 0 |
02/01/2024 |
11.80
|
879,089 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
29/12/2023 |
11.70
|
714,497 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
28/12/2023 |
11.80
|
459,191 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
27/12/2023 |
11.80
|
654,431 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
26/12/2023 |
11.90
|
852,777 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
25/12/2023 |
11.80
|
851,458 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
22/12/2023 |
11.60
|
712,442 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 |
21/12/2023 |
11.80
|
475,833 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
20/12/2023 |
11.80
|
539,751 | 11.70 | 11.90 | 11.60 | 0 | 0 | 0 |
19/12/2023 |
11.80
|
807,243 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
18/12/2023 |
11.60
|
760,147 | 11.90 | 12 | 11.60 | 0 | 0 | 0 |
15/12/2023 |
11.90
|
1,221,288 | 12 | 12 | 11.80 | 0 | 10 | -0.0 |
14/12/2023 |
11.90
|
1,321,979 | 12.20 | 12.30 | 11.90 | 0 | 0 | 0 |
13/12/2023 |
12.10
|
1,572,485 | 12.30 | 12.40 | 12 | 0 | 0 | 0 |
12/12/2023 |
12.20
|
894,912 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
11/12/2023 |
12.20
|
838,489 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
08/12/2023 |
12.20
|
1,629,372 | 12.30 | 12.40 | 12 | 0 | 0 | 0 |
07/12/2023 |
12.30
|
2,980,893 | 12.60 | 12.70 | 12 | 0 | 0 | 0 |
06/12/2023 |
12.60
|
2,140,727 | 12.40 | 12.70 | 12.40 | 0 | 0 | 0 |
05/12/2023 |
12.40
|
2,426,988 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
04/12/2023 |
12.30
|
3,856,048 | 11.90 | 12.50 | 11.80 | 0 | 0 | 0 |
01/12/2023 |
11.80
|
1,242,862 | 11.70 | 11.90 | 11.60 | 0 | 0 | 0 |
30/11/2023 |
11.70
|
1,205,564 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |