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 | -9.09% | 188,800 | 0 | 0 |
10
11
10
|
2 tháng
(2024-07-22) |
-0.10 | -0.99% | 387,200 | 0 | -0.0 |
10
11.70
10
|
3 tháng
(2024-06-20) |
-1.70 | -14.53% | 787,400 | -400 | -0.0 |
10
12.40
10
|
6 tháng
(2024-03-22) |
-1.70 | -14.53% | 3,841,910 | -19,700 | -0.2 |
8.50
15.40
10
|
12 tháng
(2023-09-25) |
-1 | -9.09% | 9,377,805 | -13,255,669 | -224.0 |
8.50
22.80
10
|
24 tháng
(2022-11-07) |
1.30 | 14.94% | 9,395,425 | -13,255,669 | -224.0 |
8.50
22.80
10
|
36 tháng
(2022-11-07) |
1.30 | 14.94% | 9,395,425 | -13,255,669 | -224.0 |
8.50
22.80
10
|
60 tháng
(2022-11-07) |
1.30 | 14.94% | 9,395,425 | -13,255,669 | -224.0 |
8.50
22.80
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
10.60
|
6,801 | 10.70 | 11 | 10 | 0 | 0 | 0 |
24/04/2024 |
10.30
|
4,503 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
23/04/2024 |
10.10
|
5,600 | 10.60 | 10.80 | 10 | 0 | 0 | 0 |
22/04/2024 |
10.60
|
11,501 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
19/04/2024 |
10.80
|
21,410 | 11 | 11 | 10 | 0 | 7,000 | -0.1 |
17/04/2024 |
10.20
|
184,000 | 9.30 | 10.20 | 9.10 | 0 | 6,000 | -0.1 |
16/04/2024 |
8.70
|
11,711 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
15/04/2024 |
9
|
21,500 | 9.20 | 9.50 | 9 | 0 | 3,000 | -0.0 |
12/04/2024 |
9.10
|
37,300 | 9.10 | 9.50 | 9.10 | 0 | 2,000 | -0.0 |
11/04/2024 |
8.90
|
37,901 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
10/04/2024 |
8.50
|
134,731 | 8.90 | 9.10 | 8.50 | 0 | 0 | 0 |
09/04/2024 |
8.80
|
72,001 | 9.50 | 10 | 8.80 | 0 | 0 | 0 |
08/04/2024 |
9
|
80,000 | 10 | 10.40 | 9 | 0 | 0 | 0 |
05/04/2024 |
9.50
|
111,375 | 11.10 | 11.10 | 9.50 | 0 | 0 | 0 |
04/04/2024 |
11.10
|
79,222 | 11.80 | 11.80 | 10.80 | 0 | 0 | 0 |
03/04/2024 |
11.20
|
21,200 | 11.40 | 11.40 | 11.20 | 0 | 1,000 | -0.0 |
02/04/2024 |
11.50
|
17,700 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 |
01/04/2024 |
11.70
|
8,301 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
29/03/2024 |
11.50
|
11,300 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
28/03/2024 |
11.60
|
14,701 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
27/03/2024 |
11.80
|
6,401 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
26/03/2024 |
11.70
|
16,802 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
25/03/2024 |
11.70
|
27,900 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
22/03/2024 |
11.70
|
20,370 | 11.60 | 11.70 | 11.40 | 0 | 0 | 0 |
21/03/2024 |
11.40
|
28,711 | 11.80 | 11.90 | 11.40 | 0 | 3,600 | -0.0 |
20/03/2024 |
11.60
|
20,400 | 11.80 | 12.40 | 11.40 | 0 | 0 | 0 |
19/03/2024 |
11.50
|
13,440 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 |
18/03/2024 |
11.70
|
31,127 | 11.80 | 11.90 | 11.40 | 0 | 0 | 0 |
15/03/2024 |
11.80
|
19,339 | 11.80 | 12.10 | 11.70 | 0 | 0 | 0 |
14/03/2024 |
11.90
|
14,401 | 11.70 | 12.40 | 11.70 | 0 | 0 | 0 |
13/03/2024 |
11.90
|
33,310 | 12 | 12 | 11.60 | 0 | 5,000 | -0.1 |
12/03/2024 |
11.90
|
23,684 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
11/03/2024 |
12
|
7,400 | 12.40 | 12.40 | 12 | 0 | 200 | -0.0 |
08/03/2024 |
12.40
|
16,400 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
07/03/2024 |
12.10
|
10,305 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
06/03/2024 |
12.40
|
77,517 | 12.70 | 12.70 | 12.20 | 0 | 0 | 0 |
05/03/2024 |
12.40
|
7,706 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
04/03/2024 |
12.20
|
18,602 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
01/03/2024 |
12.20
|
23,400 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
29/02/2024 |
12.30
|
7,257 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
28/02/2024 |
12.40
|
11,313 | 12.70 | 12.70 | 12.10 | 0 | 0 | 0 |
27/02/2024 |
12.50
|
23,303 | 12.10 | 12.90 | 12.10 | 0 | 0 | 0 |
26/02/2024 |
12.10
|
2,904 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
23/02/2024 |
12.20
|
21,201 | 12.50 | 12.60 | 12.20 | 0 | 0 | 0 |
22/02/2024 |
12.50
|
14,315 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
21/02/2024 |
12.60
|
9,642 | 12.80 | 12.80 | 12.60 | 0 | 4,200 | -0.1 |
20/02/2024 |
12.70
|
13,211 | 12.90 | 12.90 | 12.40 | 0 | 0 | 0 |
19/02/2024 |
12.70
|
23,500 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
16/02/2024 |
12.30
|
22,571 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
15/02/2024 |
12.20
|
6,511 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
07/02/2024 |
12.10
|
12,675 | 11.90 | 12.20 | 11.90 | 0 | 0 | 0 |
06/02/2024 |
12.50
|
46,610 | 12.80 | 12.80 | 11.80 | 0 | 0 | 0 |
05/02/2024 |
12.20
|
30,400 | 13 | 13 | 11.40 | 0 | 0 | 0 |
02/02/2024 |
11.90
|
31,060 | 12.50 | 12.50 | 11.80 | 0 | 3,700 | -0.0 |
01/02/2024 |
11.70
|
178,116 | 12.30 | 12.50 | 10.80 | 1,000 | 0 | 0.0 |
31/01/2024 |
12.90
|
165,900 | 13.50 | 13.60 | 12 | 0 | 0 | 0 |
30/01/2024 |
13.70
|
61,843 | 13.60 | 13.80 | 13 | 0 | 0 | 0 |
29/01/2024 |
13.80
|
49,701 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 |
26/01/2024 |
13.80
|
21,700 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 |
25/01/2024 |
13.80
|
24,200 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
24/01/2024 |
13.80
|
59,000 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
23/01/2024 |
13.80
|
6,600 | 14 | 14 | 13.60 | 0 | 0 | 0 |
22/01/2024 |
13.90
|
14,303 | 13.80 | 13.90 | 13.70 | 0 | 0 | 0 |
19/01/2024 |
14
|
19,900 | 13.30 | 14 | 13.30 | 0 | 0 | 0 |
18/01/2024 |
13.90
|
17,500 | 14 | 14.30 | 12.70 | 0 | 0 | 0 |
17/01/2024 |
14.50
|
4,700 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
16/01/2024 |
14.60
|
19,200 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
15/01/2024 |
14.80
|
5,610 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
12/01/2024 |
14.60
|
32,500 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 |
11/01/2024 |
14.80
|
22,900 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
10/01/2024 |
14.90
|
16,300 | 15 | 15.10 | 14.80 | 0 | 1,397,341 | -23.6 |
09/01/2024 |
15
|
23,502 | 15.90 | 15.90 | 14.90 | 0 | 0 | 0 |
08/01/2024 |
14.90
|
43,737 | 15 | 15 | 14.70 | 0 | 0 | 0 |
05/01/2024 |
14.80
|
16,325 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
04/01/2024 |
14.80
|
40,703 | 14.80 | 15 | 14.60 | 0 | 5,911,602 | -99.9 |
03/01/2024 |
14.80
|
28,000 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
02/01/2024 |
14.80
|
10,507 | 16 | 16 | 14.70 | 0 | 0 | 0 |
29/12/2023 |
14.80
|
19,060 | 14.60 | 15.10 | 14.60 | 0 | 0 | 0 |
28/12/2023 |
14.70
|
27,912 | 14.80 | 14.80 | 14.40 | 0 | 5,910,057 | -99.9 |
27/12/2023 |
14.80
|
18,322 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
26/12/2023 |
15
|
11,620 | 15.20 | 15.30 | 14.80 | 0 | 0 | 0 |
25/12/2023 |
15.10
|
92,419 | 15.10 | 15.50 | 15 | 0 | 0 | 0 |
22/12/2023 |
15.20
|
80,133 | 14.20 | 15.80 | 14.20 | 100 | 0 | 0.0 |
21/12/2023 |
14.20
|
8,023 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
20/12/2023 |
14.20
|
10,946 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
19/12/2023 |
14.30
|
162,190 | 15.10 | 15.10 | 13.70 | 5,000 | 0 | 0.1 |
18/12/2023 |
14.90
|
50,839 | 15.50 | 15.70 | 14.60 | 100 | 0 | 0.0 |
15/12/2023 |
15.60
|
38,351 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 |
14/12/2023 |
15.90
|
37,000 | 16.30 | 16.30 | 15.70 | 5,000 | 0 | 0.1 |
13/12/2023 |
16.20
|
95,272 | 16.20 | 16.40 | 16.10 | 0 | 0 | 0 |
12/12/2023 |
16.30
|
146,045 | 16.60 | 16.70 | 15.80 | 0 | 0 | 0 |
11/12/2023 |
16.40
|
62,204 | 16.80 | 17 | 16.40 | 10 | 0 | 0.0 |
08/12/2023 |
16.90
|
109,225 | 17 | 17.10 | 16.60 | 100 | 1,000 | -0.0 |
07/12/2023 |
17.10
|
91,289 | 17.30 | 17.60 | 16.90 | 100 | 0 | 0.0 |
06/12/2023 |
17.50
|
56,864 | 17.50 | 17.60 | 17.30 | 3,100 | 0 | 0.1 |
05/12/2023 |
17.50
|
51,879 | 17.60 | 17.70 | 17.30 | 5,000 | 0 | 0.1 |
04/12/2023 |
17.60
|
92,718 | 17.40 | 17.80 | 17.20 | 4,500 | 0 | 0.1 |
01/12/2023 |
17.10
|
79,100 | 17.60 | 17.70 | 17.10 | 0 | 0 | 0 |
30/11/2023 |
17.60
|
69,193 | 17.60 | 17.90 | 17.40 | 0 | 0 | 0 |
29/11/2023 |
17.80
|
77,428 | 18 | 18.10 | 17.60 | 0 | 0 | 0 |