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) |
0.05 | 0.47% | 53,200 | -200 | -0.0 |
10.05
10.80
10.70
|
2 tháng
(2024-07-22) |
-0.30 | -2.73% | 92,000 | -200 | -0.0 |
10.05
11
10.70
|
3 tháng
(2024-06-20) |
0.05 | 0.47% | 198,700 | 0 | -0.0 |
10.05
11.20
10.70
|
6 tháng
(2024-03-22) |
-0.45 | -4.04% | 479,000 | -2,788 | -0.0 |
10.05
11.25
10.70
|
12 tháng
(2023-09-25) |
0.80 | 8.08% | 1,655,400 | -6,588 | -0.1 |
9.55
11.25
10.70
|
24 tháng
(2022-09-29) |
-0.82 | -7.10% | 6,547,300 | -31,194 | -0.1 |
9.55
11.71
10.70
|
36 tháng
(2021-10-04) |
-2.85 | -21.04% | 22,757,100 | -77,794 | -0.2 |
9.55
16.44
10.70
|
60 tháng
(2019-10-15) |
6.08 | 131.76% | 54,496,400 | -1,126,914 | -10.5 |
4.17
16.44
10.70
|
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
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
24/04/2024 |
10.65
|
3,900 | 10.45 | 10.65 | 10.45 | 0 | 0 | 0 |
23/04/2024 |
10.70
|
14,800 | 10.50 | 10.70 | 10.45 | 0 | 0 | 0 |
22/04/2024 |
10.50
|
1,200 | 9.92 | 10.50 | 9.92 | 0 | 0 | 0 |
19/04/2024 |
10.65
|
600 | 10.30 | 10.65 | 10.10 | 0 | 0 | 0 |
17/04/2024 |
10.80
|
700 | 10.75 | 10.80 | 10.75 | 0 | 0 | 0 |
16/04/2024 |
10.75
|
700 | 10.10 | 10.75 | 10.10 | 0 | 0 | 0 |
15/04/2024 |
10.80
|
1,600 | 10.90 | 10.95 | 10.40 | 0 | 0 | 0 |
12/04/2024 |
10.60
|
6,300 | 11.25 | 11.35 | 10.60 | 0 | 0 | 0 |
11/04/2024 |
11.20
|
3,000 | 10.60 | 11.20 | 10.50 | 100 | 0 | 0.0 |
10/04/2024 |
11.25
|
6,200 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
09/04/2024 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
08/04/2024 |
11.15
|
24,100 | 10.90 | 11.15 | 10.90 | 0 | 300 | -0.0 |
05/04/2024 |
10.95
|
500 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
04/04/2024 |
10.55
|
8,200 | 10.60 | 11 | 10.55 | 0 | 0 | 0 |
03/04/2024 |
11
|
7,400 | 10.95 | 11.05 | 10.95 | 0 | 300 | -0.0 |
02/04/2024 |
10.65
|
200 | 11.20 | 11.20 | 10.65 | 0 | 0 | 0 |
01/04/2024 |
11
|
1,500 | 11 | 11 | 11 | 0 | 0 | 0 |
29/03/2024 |
10.95
|
600 | 11 | 11 | 10.55 | 0 | 0 | 0 |
28/03/2024 |
11.05
|
5,400 | 10.55 | 11.10 | 10.55 | 0 | 0 | 0 |
26/03/2024 |
11.10
|
1,800 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
25/03/2024 |
11.15
|
7,800 | 11.15 | 11.20 | 11.05 | 0 | 0 | 0 |
22/03/2024 |
11.15
|
7,700 | 11.15 | 11.15 | 11 | 0 | 2,100 | -0.0 |
21/03/2024 |
11.15
|
1,800 | 11.20 | 11.20 | 10.65 | 0 | 0 | 0 |
20/03/2024 |
11.20
|
1,100 | 11 | 11.20 | 11 | 0 | 0 | 0 |
19/03/2024 |
11
|
7,800 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
18/03/2024 |
10.90
|
6,400 | 11.10 | 11.10 | 10.45 | 400 | 100 | 0.0 |
15/03/2024 |
11.10
|
4,700 | 11.15 | 11.15 | 10.80 | 0 | 0 | 0 |
14/03/2024 |
11.15
|
700 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
13/03/2024 |
11.15
|
10,700 | 11.10 | 11.15 | 10.95 | 0 | 0 | 0 |
12/03/2024 |
11.10
|
4,600 | 11.10 | 11.25 | 10.90 | 0 | 0 | 0 |
11/03/2024 |
11.10
|
5,700 | 11.10 | 11.10 | 10.95 | 0 | 0 | 0 |
08/03/2024 |
11.10
|
4,600 | 11 | 11.15 | 10.70 | 0 | 0 | 0 |
07/03/2024 |
11
|
2,200 | 11.10 | 11.10 | 10.80 | 700 | 0 | 0.0 |
06/03/2024 |
11.10
|
16,800 | 11.05 | 11.20 | 10.55 | 0 | 0 | 0 |
05/03/2024 |
11.05
|
3,700 | 11.15 | 11.25 | 10.85 | 0 | 0 | 0 |
04/03/2024 |
11.15
|
1,900 | 10.95 | 11.20 | 10.80 | 31,000 | 31,000 | 0 |
01/03/2024 |
10.95
|
6,100 | 10.95 | 11 | 10.50 | 200 | 0 | 0.0 |
29/02/2024 |
10.95
|
2,100 | 10.90 | 10.95 | 10.60 | 0 | 0 | 0 |
28/02/2024 |
10.90
|
2,100 | 10.85 | 10.95 | 10.80 | 0 | 0 | 0 |
27/02/2024 |
10.85
|
4,200 | 10.70 | 10.85 | 10.70 | 0 | 0 | 0 |
26/02/2024 |
10.70
|
3,800 | 10.75 | 10.90 | 10.65 | 0 | 0 | 0 |
23/02/2024 |
10.75
|
50,800 | 10.25 | 10.75 | 10.25 | 0 | 0 | 0 |
22/02/2024 |
10.25
|
18,300 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
21/02/2024 |
10.60
|
13,400 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
20/02/2024 |
10.60
|
9,800 | 10.55 | 10.60 | 10.30 | 0 | 0 | 0 |
19/02/2024 |
10.55
|
6,600 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
16/02/2024 |
10.80
|
32,200 | 10.80 | 10.85 | 10.35 | 0 | 0 | 0 |
15/02/2024 |
10.80
|
4,400 | 10.90 | 11 | 10.20 | 0 | 0 | 0 |
07/02/2024 |
10.90
|
12,700 | 10.70 | 11 | 10 | 0 | 0 | 0 |
06/02/2024 |
10.70
|
35,600 | 10.70 | 10.80 | 9.98 | 0 | 0 | 0 |
05/02/2024 |
10.70
|
9,100 | 10.85 | 10.90 | 10.30 | 0 | 0 | 0 |
02/02/2024 |
10.85
|
4,400 | 10.90 | 11 | 10.35 | 0 | 200 | -0.0 |
01/02/2024 |
10.90
|
16,400 | 11 | 11.40 | 10.30 | 0 | 0 | 0 |
31/01/2024 |
11
|
11,200 | 11.25 | 11.70 | 10.50 | 0 | 0 | 0 |
30/01/2024 |
11.25
|
40,100 | 11.25 | 12 | 10.50 | 200 | 0 | 0.0 |
29/01/2024 |
11.25
|
25,100 | 11 | 11.60 | 10.25 | 0 | 0 | 0 |
26/01/2024 |
11
|
35,600 | 10.35 | 11 | 10.35 | 0 | 0 | 0 |
25/01/2024 |
10.35
|
41,000 | 9.85 | 10.35 | 9.90 | 0 | 0 | 0 |
24/01/2024 |
9.85
|
5,100 | 9.88 | 10 | 9.70 | 0 | 0 | 0 |
23/01/2024 |
9.88
|
100 | 9.85 | 9.88 | 9.88 | 0 | 0 | 0 |
22/01/2024 |
9.85
|
1,800 | 9.79 | 9.88 | 9.80 | 0 | 0 | 0 |
19/01/2024 |
9.79
|
1,000 | 9.80 | 9.85 | 9.70 | 0 | 0 | 0 |
18/01/2024 |
9.80
|
800 | 9.78 | 9.85 | 9.70 | 0 | 0 | 0 |
17/01/2024 |
9.78
|
1,000 | 9.81 | 9.81 | 9.78 | 0 | 0 | 0 |
16/01/2024 |
9.81
|
2,300 | 9.75 | 9.82 | 9.75 | 0 | 0 | 0 |
15/01/2024 |
9.75
|
200 | 9.81 | 9.81 | 9.75 | 0 | 0 | 0 |
12/01/2024 |
9.81
|
300 | 9.84 | 9.84 | 9.77 | 0 | 0 | 0 |
11/01/2024 |
9.84
|
2,300 | 9.85 | 9.90 | 9.61 | 0 | 0 | 0 |
10/01/2024 |
9.85
|
900 | 9.87 | 9.87 | 9.85 | 0 | 0 | 0 |
09/01/2024 |
9.87
|
1,300 | 9.89 | 9.89 | 9.85 | 0 | 0 | 0 |
08/01/2024 |
9.89
|
100 | 9.76 | 9.89 | 9.89 | 0 | 0 | 0 |
05/01/2024 |
9.76
|
20,100 | 9.78 | 9.89 | 9.60 | 0 | 0 | 0 |
04/01/2024 |
9.78
|
2,000 | 9.91 | 9.91 | 9.70 | 0 | 100 | -0.0 |
03/01/2024 |
9.91
|
11,800 | 9.77 | 9.94 | 9.70 | 0 | 0 | 0 |
02/01/2024 |
9.77
|
5,400 | 9.90 | 9.90 | 9.71 | 0 | 0 | 0 |
29/12/2023 |
9.90
|
2,100 | 9.87 | 9.90 | 9.80 | 0 | 0 | 0 |
28/12/2023 |
9.87
|
1,100 | 9.87 | 9.87 | 9.73 | 0 | 0 | 0 |
27/12/2023 |
9.87
|
1,300 | 9.88 | 9.89 | 9.85 | 0 | 0 | 0 |
26/12/2023 |
9.88
|
800 | 9.89 | 9.89 | 9.88 | 0 | 0 | 0 |
25/12/2023 |
9.89
|
3,000 | 9.80 | 9.89 | 9.88 | 0 | 0 | 0 |
22/12/2023 |
9.80
|
1,600 | 9.85 | 9.98 | 9.80 | 0 | 0 | 0 |
21/12/2023 |
9.85
|
1,400 | 9.87 | 9.87 | 9.85 | 0 | 0 | 0 |
20/12/2023 |
9.87
|
4,100 | 9.89 | 9.89 | 9.41 | 0 | 0 | 0 |
19/12/2023 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
18/12/2023 |
9.89
|
700 | 9.95 | 9.95 | 9.89 | 500 | 0 | 0.0 |
15/12/2023 |
9.95
|
200 | 9.97 | 9.97 | 9.82 | 0 | 0 | 0 |
14/12/2023 |
9.97
|
100 | 9.90 | 9.97 | 9.97 | 0 | 0 | 0 |
13/12/2023 |
9.90
|
500 | 9.97 | 9.98 | 9.90 | 0 | 0 | 0 |
12/12/2023 |
9.97
|
1,700 | 9.95 | 9.97 | 9.79 | 0 | 1,000 | -0.0 |
11/12/2023 |
9.95
|
4,400 | 9.87 | 9.95 | 9.95 | 0 | 0 | 0 |
08/12/2023 |
9.87
|
400 | 9.88 | 9.88 | 9.87 | 0 | 400 | -0.0 |
07/12/2023 |
9.88
|
2,100 | 9.69 | 9.88 | 9.52 | 0 | 200 | -0.0 |
06/12/2023 |
9.69
|
300 | 9.70 | 9.70 | 9.69 | 0 | 0 | 0 |
05/12/2023 |
9.70
|
4,800 | 9.61 | 9.79 | 9.70 | 0 | 1,300 | -0.0 |
04/12/2023 |
9.61
|
2,100 | 9.88 | 9.88 | 9.58 | 0 | 0 | 0 |
01/12/2023 |
9.88
|
1,100 | 9.82 | 9.89 | 9.88 | 0 | 100 | -0.0 |
30/11/2023 |
9.82
|
3,100 | 9.90 | 9.90 | 9.80 | 0 | 400 | -0.0 |
29/11/2023 |
9.90
|
3,300 | 9.80 | 9.98 | 9.90 | 0 | 1,600 | -0.0 |
28/11/2023 |
9.80
|
4,500 | 9.85 | 9.85 | 9.56 | 0 | 100 | -0.0 |