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 | -1.11% | 143,900 | 0 | 0 |
8.90
9.20
8.90
|
2 tháng
(2024-07-22) |
-1 | -10.10% | 484,600 | 0 | 0 |
8.90
10
8.90
|
3 tháng
(2024-06-20) |
-2.50 | -21.93% | 759,000 | 0 | 0 |
8.90
11.40
8.90
|
6 tháng
(2024-03-22) |
-3.30 | -27.05% | 1,488,700 | 0 | 0 |
8.90
12.20
8.90
|
12 tháng
(2023-09-25) |
-3.10 | -25.83% | 7,362,500 | -1,300 | -0.0 |
8.90
13.90
8.90
|
24 tháng
(2022-09-29) |
1.57 | 21.34% | 22,240,274 | -1,400 | -0.0 |
4.11
15.06
8.90
|
36 tháng
(2021-10-04) |
-4.61 | -34.14% | 50,959,355 | -2,400 | -0.1 |
4.11
17.28
8.90
|
60 tháng
(2019-10-15) |
0.50 | 5.98% | 61,564,265 | 2,600 | -0.0 |
4.11
17.28
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
11
|
4,000 | 10.40 | 11 | 10.30 | 0 | 0 | 0 |
24/04/2024 |
11
|
26,700 | 10.10 | 11.20 | 9.70 | 0 | 0 | 0 |
23/04/2024 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
22/04/2024 |
10.80
|
1,600 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
19/04/2024 |
11.40
|
3,800 | 10.10 | 11.40 | 10.10 | 0 | 0 | 0 |
17/04/2024 |
11
|
3,200 | 11 | 11.50 | 11 | 0 | 0 | 0 |
16/04/2024 |
11.60
|
39,200 | 11.60 | 11.60 | 10.10 | 0 | 0 | 0 |
15/04/2024 |
11.80
|
2,000 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
12/04/2024 |
11.80
|
4,900 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
11/04/2024 |
11.70
|
3,100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
10/04/2024 |
11.60
|
2,800 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
09/04/2024 |
11.80
|
400 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
08/04/2024 |
11.80
|
600 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
05/04/2024 |
12.10
|
7,600 | 11.50 | 12.10 | 11.30 | 0 | 0 | 0 |
04/04/2024 |
11.70
|
10,500 | 11.10 | 11.90 | 10.10 | 0 | 0 | 0 |
03/04/2024 |
11.80
|
3,900 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
02/04/2024 |
12
|
2,100 | 12 | 12 | 11.70 | 0 | 0 | 0 |
01/04/2024 |
12
|
2,000 | 12 | 12 | 12 | 0 | 0 | 0 |
29/03/2024 |
11.90
|
41,000 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 |
28/03/2024 |
11.90
|
15,700 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
27/03/2024 |
11.70
|
20,500 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
26/03/2024 |
11.90
|
7,000 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 |
25/03/2024 |
12
|
1,300 | 12.20 | 12.20 | 11.20 | 0 | 0 | 0 |
22/03/2024 |
12.20
|
8,300 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
21/03/2024 |
12
|
10,500 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 |
20/03/2024 |
12.50
|
4,400 | 12.60 | 12.60 | 11.90 | 0 | 0 | 0 |
19/03/2024 |
12.60
|
12,600 | 12.50 | 12.60 | 12 | 0 | 0 | 0 |
18/03/2024 |
12.50
|
15,600 | 12.20 | 12.90 | 11.80 | 0 | 0 | 0 |
15/03/2024 |
12.20
|
19,300 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 |
14/03/2024 |
12.80
|
29,400 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
13/03/2024 |
12.90
|
1,000 | 12.80 | 12.90 | 12.90 | 0 | 0 | 0 |
12/03/2024 |
12.80
|
600 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
11/03/2024 |
12.80
|
1,500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
08/03/2024 |
12.80
|
15,200 | 13 | 13 | 12.70 | 0 | 0 | 0 |
07/03/2024 |
13
|
54,300 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
06/03/2024 |
13.20
|
52,200 | 13.40 | 13.40 | 12.70 | 0 | 0 | 0 |
05/03/2024 |
13.40
|
36,000 | 13.30 | 13.40 | 12.60 | 0 | 0 | 0 |
04/03/2024 |
13.30
|
31,100 | 13.70 | 13.70 | 13.20 | 0 | 0 | 0 |
01/03/2024 |
13.70
|
55,200 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
29/02/2024 |
13.80
|
90,600 | 13.90 | 13.90 | 13.50 | 0 | 0 | 0 |
28/02/2024 |
13.90
|
205,700 | 13.90 | 13.90 | 13.30 | 0 | 0 | 0 |
27/02/2024 |
13.90
|
171,600 | 13 | 13.90 | 13 | 0 | 0 | 0 |
26/02/2024 |
13
|
385,400 | 12.40 | 13.20 | 12.10 | 0 | 0 | 0 |
23/02/2024 |
12.40
|
14,200 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
22/02/2024 |
12.80
|
6,000 | 12.80 | 12.90 | 12.20 | 0 | 0 | 0 |
21/02/2024 |
12.80
|
100 | 12.60 | 12.80 | 12.80 | 0 | 0 | 0 |
20/02/2024 |
12.60
|
7,500 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
19/02/2024 |
12.50
|
4,300 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
16/02/2024 |
12.50
|
18,700 | 12.50 | 12.80 | 12.40 | 0 | 0 | 0 |
15/02/2024 |
12.50
|
11,900 | 12.50 | 12.70 | 12.30 | 0 | 0 | 0 |
07/02/2024 |
12.50
|
7,900 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
06/02/2024 |
12.50
|
6,300 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
05/02/2024 |
12.40
|
4,200 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 |
02/02/2024 |
12.70
|
4,700 | 12.40 | 12.70 | 12.60 | 0 | 0 | 0 |
01/02/2024 |
12.40
|
16,500 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
31/01/2024 |
12.80
|
57,000 | 12.60 | 12.80 | 12.10 | 0 | 0 | 0 |
30/01/2024 |
12.60
|
9,100 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
29/01/2024 |
12.50
|
6,900 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
26/01/2024 |
12.70
|
42,200 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
25/01/2024 |
12.70
|
7,600 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
24/01/2024 |
12.70
|
24,700 | 12.60 | 12.90 | 12.70 | 0 | 0 | 0 |
23/01/2024 |
12.60
|
26,500 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
22/01/2024 |
12.80
|
18,500 | 12.90 | 12.90 | 12.40 | 0 | 1,300 | -0.0 |
19/01/2024 |
12.90
|
21,500 | 13 | 13 | 12.60 | 0 | 0 | 0 |
18/01/2024 |
13
|
27,000 | 12.80 | 13.20 | 12.70 | 0 | 0 | 0 |
17/01/2024 |
12.80
|
29,100 | 13 | 13 | 12.80 | 0 | 0 | 0 |
16/01/2024 |
13
|
3,300 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
15/01/2024 |
13.30
|
22,000 | 13 | 13.30 | 12.80 | 0 | 0 | 0 |
12/01/2024 |
13
|
68,800 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
11/01/2024 |
13.30
|
38,200 | 13.20 | 13.30 | 12.70 | 0 | 0 | 0 |
10/01/2024 |
13.20
|
58,600 | 13.30 | 13.60 | 13 | 0 | 0 | 0 |
09/01/2024 |
13.30
|
92,000 | 13 | 13.30 | 12.80 | 0 | 0 | 0 |
08/01/2024 |
13
|
93,800 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
05/01/2024 |
13.20
|
90,000 | 12.60 | 13.20 | 12.50 | 0 | 0 | 0 |
04/01/2024 |
12.60
|
53,700 | 12.50 | 12.70 | 12.20 | 0 | 0 | 0 |
03/01/2024 |
12.50
|
65,400 | 12.30 | 12.70 | 12.30 | 0 | 0 | 0 |
02/01/2024 |
12.30
|
21,900 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
29/12/2023 |
12.30
|
43,200 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
28/12/2023 |
12.10
|
44,300 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
27/12/2023 |
12.30
|
22,700 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
26/12/2023 |
12.20
|
36,600 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
25/12/2023 |
12.20
|
54,300 | 12.20 | 12.70 | 12.10 | 0 | 0 | 0 |
22/12/2023 |
12.20
|
87,100 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
21/12/2023 |
12.50
|
128,700 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
20/12/2023 |
12.60
|
87,800 | 12.60 | 12.90 | 12.50 | 0 | 0 | 0 |
19/12/2023 |
12.60
|
98,300 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
18/12/2023 |
12.80
|
203,800 | 12.70 | 13 | 12.40 | 0 | 0 | 0 |
15/12/2023 |
12.70
|
171,900 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
14/12/2023 |
12.50
|
130,700 | 12.60 | 12.90 | 12.40 | 0 | 0 | 0 |
13/12/2023 |
12.60
|
105,000 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
12/12/2023 |
12.60
|
157,200 | 12.50 | 12.90 | 12.40 | 0 | 0 | 0 |
11/12/2023 |
12.50
|
64,000 | 12.40 | 12.70 | 12.40 | 0 | 0 | 0 |
08/12/2023 |
12.40
|
137,600 | 12.50 | 12.60 | 12.20 | 0 | 0 | 0 |
07/12/2023 |
12.50
|
104,800 | 12.70 | 12.90 | 12.10 | 0 | 0 | 0 |
06/12/2023 |
12.70
|
61,800 | 11.50 | 12.80 | 11.60 | 0 | 0 | 0 |
05/12/2023 |
11.50
|
40,300 | 11.30 | 11.70 | 11.30 | 0 | 0 | 0 |
04/12/2023 |
11.30
|
25,700 | 10.90 | 11.40 | 10.70 | 0 | 0 | 0 |
01/12/2023 |
10.90
|
7,500 | 10.90 | 11 | 10.60 | 0 | 0 | 0 |
30/11/2023 |
10.90
|
18,800 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
29/11/2023 |
10.80
|
10,500 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |