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) |
-0.10 | -0.88% | 63,000 | 0 | 0 |
10.50
12
11.20
|
2 tháng
(2024-07-22) |
-0.50 | -4.27% | 74,700 | 0 | 0 |
9.50
12
11.20
|
3 tháng
(2024-06-20) |
-0.70 | -5.88% | 75,700 | 0 | 0 |
9.50
12
11.20
|
6 tháng
(2024-03-25) |
1 | 9.80% | 100,500 | 0 | 0 |
9
12
11.20
|
12 tháng
(2023-09-25) |
0.70 | 6.67% | 412,500 | 0 | 0 |
9
20.20
11.20
|
24 tháng
(2022-09-29) |
1.20 | 12% | 927,600 | 0 | 0 |
9
20.20
11.20
|
36 tháng
(2021-10-04) |
1.60 | 16.67% | 1,121,683 | -14,000 | -0.1 |
7.10
20.20
11.20
|
60 tháng
(2019-10-15) |
0.16 | 1.48% | 1,607,877 | -22,200 | -0.2 |
7.10
20.20
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
24/04/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
23/04/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
22/04/2024 |
10.80
|
200 | 11 | 11 | 10.80 | 0 | 0 | 0 |
19/04/2024 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
17/04/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
16/04/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
15/04/2024 |
10.10
|
600 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
12/04/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
11/04/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
10/04/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
09/04/2024 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
08/04/2024 |
11
|
300 | 11 | 11 | 11 | 0 | 0 | 0 |
05/04/2024 |
11.10
|
700 | 10.50 | 11.10 | 10.50 | 0 | 0 | 0 |
01/04/2024 |
10.10
|
1,100 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
29/03/2024 |
10.30
|
500 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
28/03/2024 |
10.30
|
200 | 11.30 | 11.30 | 10.30 | 0 | 0 | 0 |
27/03/2024 |
10.80
|
400 | 10.20 | 11.60 | 10.20 | 0 | 0 | 0 |
26/03/2024 |
11.30
|
6,800 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
25/03/2024 |
10.20
|
100 | 10.10 | 10.20 | 10.20 | 0 | 0 | 0 |
20/03/2024 |
10.10
|
900 | 10.60 | 10.70 | 10.10 | 0 | 0 | 0 |
19/03/2024 |
10.60
|
700 | 11 | 11.40 | 9.40 | 0 | 0 | 0 |
18/03/2024 |
11
|
1,000 | 10.40 | 11.10 | 10.60 | 0 | 0 | 0 |
15/03/2024 |
10.40
|
500 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
14/03/2024 |
10.50
|
600 | 10.30 | 10.70 | 10.30 | 0 | 0 | 0 |
13/03/2024 |
10.30
|
500 | 10.30 | 11.40 | 10.30 | 0 | 0 | 0 |
12/03/2024 |
10.30
|
300 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
07/03/2024 |
10.60
|
600 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
06/03/2024 |
10.90
|
400 | 10.50 | 10.90 | 10.90 | 0 | 0 | 0 |
05/03/2024 |
10.50
|
400 | 10.60 | 11.70 | 10.50 | 0 | 0 | 0 |
04/03/2024 |
10.60
|
1,900 | 11 | 11.70 | 10.40 | 0 | 0 | 0 |
01/03/2024 |
11
|
3,500 | 11.80 | 11.80 | 10.60 | 0 | 0 | 0 |
29/02/2024 |
11.80
|
100 | 11 | 11.80 | 11.80 | 0 | 0 | 0 |
28/02/2024 |
11
|
2,600 | 11.90 | 11.90 | 11 | 0 | 0 | 0 |
23/02/2024 |
11.90
|
1,500 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 |
21/02/2024 |
11.80
|
1,000 | 11.50 | 11.80 | 11.80 | 0 | 0 | 0 |
19/02/2024 |
11.50
|
100 | 11 | 11.50 | 11.50 | 0 | 0 | 0 |
16/02/2024 |
11
|
500 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
15/02/2024 |
11.80
|
500 | 11.60 | 11.80 | 11.80 | 0 | 0 | 0 |
02/02/2024 |
11.60
|
600 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
01/02/2024 |
11.60
|
600 | 11.40 | 11.60 | 11.50 | 0 | 0 | 0 |
31/01/2024 |
11.40
|
11,000 | 11 | 11.40 | 11 | 0 | 0 | 0 |
30/01/2024 |
11
|
400 | 10.50 | 11 | 10.10 | 0 | 0 | 0 |
29/01/2024 |
10.50
|
1,100 | 10.60 | 11.20 | 10.50 | 0 | 0 | 0 |
26/01/2024 |
10.60
|
100 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
25/01/2024 |
10.70
|
7,200 | 10.20 | 10.70 | 10.30 | 0 | 0 | 0 |
23/01/2024 |
10.20
|
500 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
22/01/2024 |
10.60
|
1,800 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
19/01/2024 |
10.70
|
400 | 11.10 | 11.10 | 10.40 | 0 | 0 | 0 |
18/01/2024 |
11.10
|
2,000 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 |
16/01/2024 |
11.20
|
1,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
12/01/2024 |
11.20
|
1,000 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
11/01/2024 |
11.30
|
17,900 | 10.90 | 12 | 10.90 | 0 | 0 | 0 |
10/01/2024 |
10.90
|
6,100 | 10.80 | 11 | 10.20 | 0 | 0 | 0 |
09/01/2024 |
10.80
|
4,900 | 10.80 | 10.80 | 10.20 | 0 | 0 | 0 |
08/01/2024 |
10.80
|
1,500 | 10.50 | 11.70 | 10.80 | 0 | 0 | 0 |
05/01/2024 |
10.50
|
29,900 | 11.90 | 12.50 | 10.30 | 0 | 0 | 0 |
04/01/2024 |
11.90
|
23,000 | 13.70 | 13.90 | 11.90 | 0 | 0 | 0 |
03/01/2024 |
13.70
|
7,900 | 16.10 | 16.10 | 13.70 | 0 | 0 | 0 |
02/01/2024 |
16.10
|
300 | 20.20 | 20.20 | 16.10 | 0 | 0 | 0 |
29/12/2023 |
20.20
|
35,000 | 17 | 20.40 | 15.50 | 0 | 0 | 0 |
28/12/2023 |
17
|
12,200 | 17 | 18.30 | 16.50 | 0 | 0 | 0 |
27/12/2023 |
17
|
20,500 | 16.50 | 17 | 14.60 | 0 | 0 | 0 |
26/12/2023 |
16.50
|
7,300 | 16.80 | 17.10 | 15.70 | 0 | 0 | 0 |
25/12/2023 |
16.80
|
16,100 | 15.30 | 17 | 14.20 | 0 | 0 | 0 |
22/12/2023 |
15.30
|
2,700 | 15 | 16.90 | 14 | 0 | 0 | 0 |
21/12/2023 |
15
|
100 | 15.80 | 15.80 | 15 | 0 | 0 | 0 |
20/12/2023 |
15.80
|
11,000 | 16 | 18 | 14.10 | 0 | 0 | 0 |
19/12/2023 |
16
|
1,500 | 15.70 | 16.50 | 16 | 0 | 0 | 0 |
18/12/2023 |
15.70
|
100 | 15.60 | 15.70 | 15.70 | 0 | 0 | 0 |
15/12/2023 |
15.60
|
3,700 | 15.50 | 17.60 | 14 | 0 | 0 | 0 |
14/12/2023 |
15.50
|
3,600 | 14 | 16.60 | 14.60 | 0 | 0 | 0 |
13/12/2023 |
14
|
3,000 | 14.10 | 16.50 | 14 | 0 | 0 | 0 |
12/12/2023 |
14.10
|
3,400 | 14 | 16 | 13.30 | 0 | 0 | 0 |
11/12/2023 |
14
|
800 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
08/12/2023 |
14.10
|
3,800 | 14.80 | 16.50 | 13.90 | 0 | 0 | 0 |
07/12/2023 |
14.80
|
4,900 | 14.50 | 16 | 13.50 | 0 | 0 | 0 |
06/12/2023 |
14.50
|
300 | 15 | 15 | 14.50 | 0 | 0 | 0 |
05/12/2023 |
15
|
400 | 16.50 | 16.50 | 12.10 | 0 | 0 | 0 |
04/12/2023 |
16.50
|
3,800 | 14.50 | 16.50 | 13.50 | 0 | 0 | 0 |
01/12/2023 |
14.50
|
2,600 | 16.50 | 17.70 | 14.50 | 0 | 0 | 0 |
29/11/2023 |
16.50
|
300 | 16 | 17 | 16.50 | 0 | 0 | 0 |
28/11/2023 |
16
|
200 | 16 | 16.10 | 16 | 0 | 0 | 0 |
27/11/2023 |
16
|
300 | 14.10 | 16 | 12 | 0 | 0 | 0 |
23/11/2023 |
14.10
|
200 | 12.60 | 14.10 | 14 | 0 | 0 | 0 |
22/11/2023 |
12.60
|
400 | 12.30 | 12.60 | 12.50 | 0 | 0 | 0 |
21/11/2023 |
12.30
|
1,600 | 10.90 | 12.40 | 10.90 | 0 | 0 | 0 |
17/11/2023 |
10.90
|
5,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
09/11/2023 |
10.90
|
2,100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
07/11/2023 |
10.90
|
1,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
02/11/2023 |
10.90
|
1,200 | 11 | 12.40 | 10.90 | 0 | 0 | 0 |
31/10/2023 |
11
|
20,000 | 10.40 | 11 | 11 | 0 | 0 | 0 |
30/10/2023 |
10.40
|
100 | 12.20 | 12.20 | 10.40 | 0 | 0 | 0 |
11/10/2023 |
12.20
|
100 | 10.80 | 12.20 | 12.20 | 0 | 0 | 0 |
04/10/2023 |
10.80
|
1,100 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
03/10/2023 |
11.50
|
1,200 | 10 | 11.50 | 10.80 | 0 | 0 | 0 |
02/10/2023 |
10
|
1,100 | 11 | 11 | 10 | 0 | 0 | 0 |
29/09/2023 |
11
|
100 | 10.80 | 11 | 11 | 0 | 0 | 0 |
28/09/2023 |
10.80
|
1,400 | 10.50 | 10.90 | 10.80 | 0 | 0 | 0 |
25/09/2023 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |