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) |
1 | 9.52% | 61,900 | 0 | 0 |
10.20
11.50
11.50
|
2 tháng
(2024-07-22) |
-0.70 | -5.74% | 120,400 | 0 | 0 |
10.20
13.70
11.50
|
3 tháng
(2024-06-20) |
-1 | -8% | 177,500 | 0 | 0 |
10.20
14.30
11.50
|
6 tháng
(2024-03-22) |
-0.50 | -4.17% | 267,033 | 0 | 0 |
10.20
14.70
11.50
|
12 tháng
(2023-09-25) |
-1.20 | -9.45% | 668,209 | 0 | 0 |
9.30
17.50
11.50
|
24 tháng
(2022-09-29) |
-5.40 | -31.95% | 1,143,132 | 0 | 0 |
9.30
32
11.50
|
36 tháng
(2021-10-04) |
-4.10 | -26.28% | 1,617,231 | 0 | 0 |
9.30
32
11.50
|
60 tháng
(2019-10-15) |
-3.30 | -22.30% | 3,126,931 | 0 | 0 |
9.30
32
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
10.70
|
1,800 | 12 | 12 | 10.70 | 0 | 0 | 0 |
24/04/2024 |
12.30
|
300 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
23/04/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
22/04/2024 |
10.90
|
1,800 | 11.80 | 11.80 | 10.90 | 0 | 0 | 0 |
19/04/2024 |
10.70
|
5,800 | 12.50 | 12.50 | 10.70 | 0 | 0 | 0 |
17/04/2024 |
10.90
|
5,100 | 12.70 | 12.70 | 10.90 | 0 | 0 | 0 |
16/04/2024 |
10.80
|
700 | 12 | 12 | 10.80 | 0 | 0 | 0 |
15/04/2024 |
10.80
|
4,300 | 12.70 | 12.70 | 10.80 | 0 | 0 | 0 |
12/04/2024 |
11.10
|
3,100 | 12.20 | 12.20 | 11 | 0 | 0 | 0 |
11/04/2024 |
11.10
|
3,300 | 12.30 | 12.30 | 11 | 0 | 0 | 0 |
10/04/2024 |
11
|
7,300 | 11.50 | 12.20 | 10.70 | 0 | 0 | 0 |
09/04/2024 |
11
|
800 | 12.30 | 12.30 | 11 | 0 | 0 | 0 |
08/04/2024 |
11
|
2,500 | 12.30 | 12.30 | 11 | 0 | 0 | 0 |
05/04/2024 |
11
|
2,200 | 13.20 | 13.20 | 11 | 0 | 0 | 0 |
04/04/2024 |
12.40
|
3,800 | 12.50 | 12.50 | 10.60 | 0 | 0 | 0 |
03/04/2024 |
11.10
|
1,300 | 13 | 13 | 10.70 | 0 | 0 | 0 |
02/04/2024 |
11.90
|
1,000 | 15 | 15 | 11.90 | 0 | 0 | 0 |
29/03/2024 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 |
28/03/2024 |
11.90
|
632 | 13.60 | 13.60 | 11.90 | 0 | 0 | 0 |
27/03/2024 |
11.70
|
600 | 12.80 | 12.80 | 11.70 | 0 | 0 | 0 |
26/03/2024 |
11
|
1,500 | 13 | 13 | 11 | 0 | 0 | 0 |
25/03/2024 |
11.50
|
1,301 | 13.20 | 13.20 | 11.50 | 0 | 0 | 0 |
22/03/2024 |
12
|
2,300 | 14 | 14 | 12 | 0 | 0 | 0 |
21/03/2024 |
13
|
300 | 13 | 13 | 13 | 0 | 0 | 0 |
20/03/2024 |
11.90
|
5,300 | 12.60 | 12.60 | 11.40 | 0 | 0 | 0 |
19/03/2024 |
11.40
|
1,300 | 12.40 | 12.40 | 11.40 | 0 | 0 | 0 |
18/03/2024 |
11.40
|
8,200 | 12.80 | 12.80 | 10 | 0 | 0 | 0 |
15/03/2024 |
11.10
|
2,000 | 13.20 | 13.40 | 11.10 | 0 | 0 | 0 |
14/03/2024 |
11.20
|
800 | 12.70 | 12.70 | 11.20 | 0 | 0 | 0 |
13/03/2024 |
11.20
|
2,300 | 14 | 14 | 11 | 0 | 0 | 0 |
12/03/2024 |
12.80
|
300 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
11/03/2024 |
11.50
|
1,600 | 12.20 | 12.20 | 11.40 | 0 | 0 | 0 |
08/03/2024 |
10.80
|
2,200 | 12.80 | 12.80 | 10.80 | 0 | 0 | 0 |
07/03/2024 |
11.40
|
2,100 | 12.80 | 12.80 | 11.40 | 0 | 0 | 0 |
06/03/2024 |
11.50
|
2,700 | 12.80 | 12.80 | 11.40 | 0 | 0 | 0 |
05/03/2024 |
11.70
|
4,200 | 12.70 | 12.70 | 11.40 | 0 | 0 | 0 |
04/03/2024 |
11.40
|
2,601 | 12.60 | 12.60 | 11.40 | 0 | 0 | 0 |
01/03/2024 |
10.80
|
900 | 12.50 | 12.50 | 10.80 | 0 | 0 | 0 |
29/02/2024 |
11.40
|
4,700 | 13 | 13 | 10.80 | 0 | 0 | 0 |
28/02/2024 |
10.90
|
2,400 | 13.30 | 13.30 | 10.90 | 0 | 0 | 0 |
27/02/2024 |
11.50
|
2,400 | 14.50 | 14.50 | 11.50 | 0 | 0 | 0 |
26/02/2024 |
13.50
|
501 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
23/02/2024 |
12.10
|
3,408 | 12.70 | 12.70 | 12.10 | 0 | 0 | 0 |
22/02/2024 |
11.60
|
2,801 | 12.70 | 12.70 | 10.80 | 0 | 0 | 0 |
21/02/2024 |
10.80
|
2,000 | 12.50 | 12.50 | 10.80 | 0 | 0 | 0 |
20/02/2024 |
10.50
|
4,800 | 12.10 | 12.10 | 10.20 | 0 | 0 | 0 |
19/02/2024 |
10.80
|
2,702 | 12.60 | 12.60 | 10.50 | 0 | 0 | 0 |
16/02/2024 |
11
|
800 | 12.50 | 12.50 | 11 | 0 | 0 | 0 |
15/02/2024 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
07/02/2024 |
10.60
|
6,300 | 12.60 | 12.60 | 10.50 | 0 | 0 | 0 |
06/02/2024 |
11.50
|
2,601 | 13.30 | 13.30 | 11.10 | 0 | 0 | 0 |
05/02/2024 |
11.40
|
601 | 14.50 | 14.50 | 11.40 | 0 | 0 | 0 |
02/02/2024 |
13.30
|
303 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
01/02/2024 |
11.30
|
600 | 12.30 | 12.30 | 11.30 | 0 | 0 | 0 |
31/01/2024 |
11.60
|
9,100 | 13 | 13 | 10.50 | 0 | 0 | 0 |
30/01/2024 |
12.50
|
500 | 11.80 | 12.50 | 11.80 | 0 | 0 | 0 |
29/01/2024 |
12.50
|
1,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
26/01/2024 |
10.90
|
2,000 | 13.20 | 13.20 | 10.90 | 0 | 0 | 0 |
25/01/2024 |
11.50
|
1,500 | 13.50 | 13.50 | 11.50 | 0 | 0 | 0 |
24/01/2024 |
11.40
|
1,102 | 13.70 | 13.70 | 11.40 | 0 | 0 | 0 |
23/01/2024 |
11.50
|
2,000 | 15 | 15 | 11.50 | 0 | 0 | 0 |
22/01/2024 |
11.70
|
900 | 15 | 15 | 11.70 | 0 | 0 | 0 |
19/01/2024 |
13.70
|
1,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
18/01/2024 |
11.20
|
2,800 | 14.50 | 14.50 | 11.20 | 0 | 0 | 0 |
17/01/2024 |
11.90
|
1,803 | 12.50 | 13.50 | 10.90 | 0 | 0 | 0 |
16/01/2024 |
12.20
|
5,300 | 13.50 | 13.50 | 11.80 | 0 | 0 | 0 |
15/01/2024 |
11.40
|
1,720 | 13.70 | 13.70 | 10.60 | 0 | 0 | 0 |
12/01/2024 |
10.80
|
1,900 | 13.90 | 13.90 | 10.80 | 0 | 0 | 0 |
11/01/2024 |
11.70
|
4,000 | 14 | 14 | 11.70 | 0 | 0 | 0 |
10/01/2024 |
11.90
|
2,700 | 15.40 | 15.40 | 11.90 | 0 | 0 | 0 |
09/01/2024 |
11.70
|
2,201 | 15.20 | 15.20 | 11.70 | 0 | 0 | 0 |
08/01/2024 |
12.10
|
2,300 | 15.70 | 15.70 | 12.10 | 0 | 0 | 0 |
05/01/2024 |
14.20
|
1,810 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
04/01/2024 |
12.80
|
1,400 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
03/01/2024 |
11.60
|
4,800 | 13 | 13 | 10.30 | 0 | 0 | 0 |
02/01/2024 |
10.70
|
1,800 | 12.30 | 12.50 | 10.40 | 0 | 0 | 0 |
29/12/2023 |
12.40
|
12,494 | 13 | 13 | 10 | 0 | 0 | 0 |
28/12/2023 |
10.40
|
3,900 | 12.80 | 12.80 | 10.40 | 0 | 0 | 0 |
27/12/2023 |
10.30
|
4,000 | 13.20 | 13.20 | 10.10 | 0 | 0 | 0 |
26/12/2023 |
10.30
|
4,300 | 13.30 | 13.30 | 10.20 | 0 | 0 | 0 |
25/12/2023 |
11.10
|
7,101 | 14.40 | 14.40 | 11.10 | 0 | 0 | 0 |
22/12/2023 |
13
|
1,000 | 13 | 13 | 13 | 0 | 0 | 0 |
21/12/2023 |
10.90
|
1,000 | 14.20 | 14.20 | 10.90 | 0 | 0 | 0 |
20/12/2023 |
11.90
|
2,100 | 15.50 | 15.50 | 11.90 | 0 | 0 | 0 |
19/12/2023 |
14
|
310 | 14 | 14 | 14 | 0 | 0 | 0 |
18/12/2023 |
12.70
|
300 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
15/12/2023 |
11.70
|
300 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
14/12/2023 |
10.90
|
500 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
13/12/2023 |
10
|
3,000 | 11 | 11 | 10 | 0 | 0 | 0 |
12/12/2023 |
9.90
|
1,811 | 11 | 11 | 9.70 | 0 | 0 | 0 |
11/12/2023 |
10.20
|
600 | 10.80 | 10.80 | 10.20 | 0 | 0 | 0 |
08/12/2023 |
9.90
|
5,200 | 11 | 11 | 9.90 | 0 | 0 | 0 |
07/12/2023 |
10
|
2,000 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
06/12/2023 |
9.90
|
6,400 | 12.70 | 12.70 | 9.80 | 0 | 0 | 0 |
05/12/2023 |
11.50
|
501 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
04/12/2023 |
9.80
|
700 | 11 | 11 | 9.50 | 0 | 0 | 0 |
01/12/2023 |
10
|
2,300 | 11.50 | 11.50 | 10 | 0 | 0 | 0 |
30/11/2023 |
10.50
|
2,300 | 12 | 12 | 9.50 | 0 | 0 | 0 |
29/11/2023 |
10.80
|
15,600 | 12 | 12 | 9.50 | 0 | 0 | 0 |
28/11/2023 |
10.20
|
2,800 | 13.30 | 13.30 | 10.20 | 0 | 0 | 0 |