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) |
-0.60 | -5% | 3,300 | 0 | 0 |
11.40
12
11.40
|
2 tháng
(2024-07-22) |
-2 | -14.93% | 13,900 | 0 | 0 |
11.40
14.80
11.40
|
3 tháng
(2024-06-20) |
-2.50 | -17.99% | 19,100 | 0 | 0 |
11.10
15.10
11.40
|
6 tháng
(2024-03-22) |
-0.30 | -2.56% | 43,300 | 0 | 0 |
9.70
15.10
11.40
|
12 tháng
(2023-09-25) |
-9 | -44.12% | 213,100 | -18,600 | -0.2 |
8.80
20.40
11.40
|
24 tháng
(2022-09-29) |
-5.62 | -33.02% | 478,448 | -35,219 | -0.4 |
8.80
22.50
11.40
|
36 tháng
(2021-10-04) |
-8.96 | -44% | 833,041 | -21,119 | 0.0 |
8.80
32.73
11.40
|
60 tháng
(2019-10-15) |
2.09 | 22.43% | 2,401,065 | -43,675 | -0.4 |
6.48
32.73
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
10.50
|
400 | 11.60 | 11.60 | 10.50 | 0 | 0 | 0 |
24/04/2024 |
11.60
|
5,100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
23/04/2024 |
10.60
|
300 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
22/04/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
19/04/2024 |
9.80
|
2,700 | 11.60 | 11.60 | 9.80 | 0 | 0 | 0 |
17/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
16/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
15/04/2024 |
10.60
|
1,500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
12/04/2024 |
9.70
|
400 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
11/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
10/04/2024 |
10.60
|
400 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
09/04/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
08/04/2024 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
05/04/2024 |
11.70
|
200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
04/04/2024 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
03/04/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
02/04/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
01/04/2024 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
29/03/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
28/03/2024 |
10.70
|
1,900 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
27/03/2024 |
9.80
|
800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
26/03/2024 |
10.60
|
300 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
25/03/2024 |
10.60
|
300 | 11.70 | 11.70 | 10.60 | 0 | 0 | 0 |
22/03/2024 |
11.70
|
1,000 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
21/03/2024 |
11.80
|
400 | 11 | 11.80 | 11.70 | 0 | 0 | 0 |
20/03/2024 |
11
|
300 | 10 | 11 | 11 | 0 | 0 | 0 |
19/03/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
18/03/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
15/03/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
14/03/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
13/03/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
12/03/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
11/03/2024 |
10
|
100 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
08/03/2024 |
10.50
|
3,700 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
07/03/2024 |
10.50
|
7,100 | 10.10 | 11.10 | 10.50 | 0 | 0 | 0 |
06/03/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
05/03/2024 |
10.10
|
9,000 | 9.90 | 10.80 | 10.10 | 0 | 0 | 0 |
04/03/2024 |
9.90
|
1,400 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
01/03/2024 |
9.90
|
10,200 | 10 | 10 | 9.90 | 0 | 0 | 0 |
29/02/2024 |
10
|
2,400 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
28/02/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
27/02/2024 |
10.30
|
200 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 |
26/02/2024 |
10.20
|
200 | 9.50 | 10.20 | 10.20 | 0 | 0 | 0 |
23/02/2024 |
9.50
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
22/02/2024 |
9.50
|
1,000 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
21/02/2024 |
9.90
|
5,400 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
20/02/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
19/02/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
16/02/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
15/02/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
07/02/2024 |
10.20
|
100 | 10 | 10.20 | 10.20 | 0 | 0 | 0 |
06/02/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
05/02/2024 |
10
|
600 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
02/02/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
01/02/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
31/01/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
30/01/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
29/01/2024 |
10.90
|
100 | 10 | 10.90 | 10.90 | 0 | 0 | 0 |
26/01/2024 |
10
|
2,900 | 9.30 | 10.20 | 9.40 | 0 | 0 | 0 |
25/01/2024 |
9.30
|
200 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
24/01/2024 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
23/01/2024 |
9.90
|
2,300 | 9.90 | 9.90 | 9.10 | 0 | 0 | 0 |
22/01/2024 |
9.90
|
6,100 | 9 | 9.90 | 8.90 | 0 | 0 | 0 |
19/01/2024 |
9
|
700 | 9 | 9 | 9 | 0 | 0 | 0 |
18/01/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
17/01/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
16/01/2024 |
9
|
1,800 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
15/01/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
12/01/2024 |
9.10
|
800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
11/01/2024 |
9.10
|
800 | 9.30 | 10 | 9.10 | 0 | 0 | 0 |
10/01/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
09/01/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
08/01/2024 |
9.30
|
6,400 | 9.20 | 9.90 | 9.30 | 0 | 0 | 0 |
05/01/2024 |
9.20
|
600 | 10 | 10 | 9.20 | 0 | 100 | -0.0 |
04/01/2024 |
10
|
5,300 | 9.10 | 10 | 9.80 | 0 | 0 | 0 |
03/01/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
02/01/2024 |
9.10
|
100 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
29/12/2023 |
9.40
|
300 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
28/12/2023 |
9.40
|
5,000 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
27/12/2023 |
9.20
|
700 | 9.20 | 9.90 | 9.10 | 0 | 0 | 0 |
26/12/2023 |
9.20
|
1,000 | 9.10 | 9.20 | 9.20 | 0 | 0 | 0 |
25/12/2023 |
9.10
|
3,400 | 10 | 10 | 9 | 0 | 0 | 0 |
22/12/2023 |
10
|
700 | 9.90 | 10 | 9.20 | 0 | 0 | 0 |
21/12/2023 |
9.90
|
5,700 | 9.20 | 10.10 | 9.10 | 0 | 0 | 0 |
20/12/2023 |
9.20
|
200 | 8.80 | 9.20 | 9.20 | 0 | 0 | 0 |
19/12/2023 |
8.80
|
5,700 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
18/12/2023 |
9.50
|
400 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
15/12/2023 |
9.80
|
4,400 | 9 | 9.80 | 8.90 | 0 | 0 | 0 |
14/12/2023 |
9
|
5,300 | 9.80 | 9.80 | 8.90 | 0 | 5,000 | -0.0 |
13/12/2023 |
9.80
|
4,900 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 |
12/12/2023 |
10.80
|
1,000 | 10.80 | 10.80 | 9.80 | 0 | 0 | 0 |
11/12/2023 |
10.80
|
1,200 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
08/12/2023 |
10.50
|
2,500 | 11 | 11 | 9.90 | 0 | 0 | 0 |
07/12/2023 |
11
|
100 | 10.80 | 11 | 11 | 0 | 0 | 0 |
06/12/2023 |
10.80
|
200 | 10 | 10.80 | 10.80 | 0 | 0 | 0 |
05/12/2023 |
10
|
1,800 | 10.80 | 11.40 | 10 | 0 | 0 | 0 |
04/12/2023 |
10.80
|
6,800 | 10.50 | 11.50 | 10.60 | 0 | 0 | 0 |
01/12/2023 |
10.50
|
4,700 | 11.60 | 11.60 | 10.50 | 0 | 300 | 0 |
30/11/2023 |
11.60
|
3,200 | 10.60 | 11.60 | 9.80 | 0 | 500 | -0.0 |
29/11/2023 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |