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 | 0.50% | 92,600 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 133,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-20) |
1.10 | 12.15% | 307,300 | 0 | 0 |
9.05
10.85
10.15
|
6 tháng
(2024-03-22) |
0.35 | 3.57% | 340,600 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-25) |
2.04 | 25.15% | 605,100 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-09-29) |
2.65 | 35.33% | 1,477,100 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-04) |
0.28 | 2.84% | 6,369,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-15) |
-2.47 | -19.55% | 8,679,610 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
24/04/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
23/04/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
22/04/2024 |
9.69
|
300 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
19/04/2024 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
17/04/2024 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
16/04/2024 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 100 | -0.0 |
15/04/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
12/04/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
11/04/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
10/04/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
09/04/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
08/04/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
05/04/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
04/04/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
03/04/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
02/04/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
01/04/2024 |
9.70
|
4,100 | 9.80 | 9.80 | 9.08 | 0 | 0 | 0 |
29/03/2024 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
28/03/2024 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
27/03/2024 |
9.75
|
2,000 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
26/03/2024 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
25/03/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
22/03/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
21/03/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
20/03/2024 |
9.80
|
9,100 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
19/03/2024 |
10.20
|
100 | 9.75 | 10.20 | 10.20 | 0 | 0 | 0 |
18/03/2024 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
15/03/2024 |
9.75
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
14/03/2024 |
9.75
|
6,900 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
13/03/2024 |
9.75
|
5,000 | 10 | 10 | 9.75 | 0 | 0 | 0 |
12/03/2024 |
10
|
6,200 | 9.75 | 10 | 9.07 | 0 | 0 | 0 |
11/03/2024 |
9.75
|
5,900 | 9.75 | 9.75 | 9.75 | 100 | 0 | 0.0 |
08/03/2024 |
9.75
|
10,300 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 |
07/03/2024 |
10.10
|
20,300 | 9.45 | 10.10 | 9.45 | 0 | 0 | 0 |
06/03/2024 |
9.45
|
500 | 9.49 | 9.49 | 9.45 | 0 | 0 | 0 |
05/03/2024 |
9.49
|
900 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
04/03/2024 |
9.30
|
4,500 | 8.91 | 9.30 | 8.93 | 0 | 0 | 0 |
01/03/2024 |
8.91
|
3,700 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
29/02/2024 |
8.91
|
5,300 | 8.90 | 8.91 | 8.91 | 0 | 0 | 0 |
28/02/2024 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
27/02/2024 |
8.90
|
1,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
26/02/2024 |
8.90
|
2,100 | 8.95 | 8.95 | 8.90 | 0 | 0 | 0 |
22/02/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
20/02/2024 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
19/02/2024 |
8.95
|
100 | 8.60 | 8.95 | 8.95 | 0 | 0 | 0 |
16/02/2024 |
8.60
|
100 | 8.43 | 8.60 | 8.60 | 0 | 0 | 0 |
15/02/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
06/02/2024 |
8.43
|
1,500 | 9.04 | 9.04 | 8.43 | 0 | 0 | 0 |
05/02/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
02/02/2024 |
9.04
|
5,000 | 9.05 | 9.05 | 9.04 | 0 | 0 | 0 |
01/02/2024 |
9.05
|
5,800 | 8.70 | 9.19 | 8.50 | 0 | 0 | 0 |
31/01/2024 |
8.70
|
100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
30/01/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
26/01/2024 |
9
|
500 | 8.92 | 9 | 8.30 | 0 | 0 | 0 |
25/01/2024 |
8.92
|
1,500 | 8.95 | 8.95 | 8.92 | 0 | 0 | 0 |
24/01/2024 |
8.95
|
600 | 8.39 | 8.95 | 8.68 | 0 | 0 | 0 |
23/01/2024 |
8.39
|
7,600 | 9 | 9 | 8.38 | 0 | 0 | 0 |
22/01/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
19/01/2024 |
9
|
200 | 8.65 | 9 | 8.95 | 0 | 0 | 0 |
18/01/2024 |
8.65
|
1,200 | 9.15 | 9.15 | 8.65 | 0 | 0 | 0 |
17/01/2024 |
9.15
|
1,200 | 8.72 | 9.15 | 8.11 | 0 | 0 | 0 |
16/01/2024 |
8.72
|
1,600 | 8.72 | 8.72 | 8.11 | 0 | 0 | 0 |
15/01/2024 |
8.72
|
100 | 8.15 | 8.72 | 8.72 | 0 | 0 | 0 |
12/01/2024 |
8.15
|
200 | 8.75 | 8.90 | 8.15 | 0 | 0 | 0 |
11/01/2024 |
8.75
|
600 | 9.39 | 9.39 | 8.75 | 0 | 0 | 0 |
10/01/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
09/01/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
08/01/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
05/01/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
04/01/2024 |
9.39
|
100 | 9.10 | 9.39 | 9.39 | 0 | 0 | 0 |
03/01/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
02/01/2024 |
9.10
|
1,900 | 8.80 | 9.39 | 9.10 | 0 | 0 | 0 |
29/12/2023 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
28/12/2023 |
8.80
|
2,200 | 8.30 | 8.80 | 8.31 | 0 | 0 | 0 |
27/12/2023 |
8.30
|
4,200 | 8.28 | 8.30 | 8 | 0 | 0 | 0 |
26/12/2023 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
25/12/2023 |
8.28
|
600 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
22/12/2023 |
8.28
|
100 | 8.16 | 8.28 | 8.28 | 0 | 0 | 0 |
21/12/2023 |
8.16
|
600 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
20/12/2023 |
8.16
|
500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
19/12/2023 |
8.16
|
200 | 8.02 | 8.16 | 8.16 | 0 | 0 | 0 |
18/12/2023 |
8.02
|
1,000 | 8.42 | 8.42 | 8 | 0 | 0 | 0 |
15/12/2023 |
8.42
|
1,500 | 8.43 | 8.43 | 8.42 | 0 | 0 | 0 |
14/12/2023 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
13/12/2023 |
8.43
|
1,400 | 8.45 | 8.45 | 8 | 0 | 0 | 0 |
11/12/2023 |
8.45
|
1,600 | 8.50 | 8.83 | 8 | 0 | 0 | 0 |
08/12/2023 |
8.50
|
700 | 8.57 | 8.57 | 8.02 | 0 | 0 | 0 |
07/12/2023 |
8.57
|
800 | 8.57 | 8.99 | 8.57 | 0 | 0 | 0 |
06/12/2023 |
8.57
|
3,000 | 8.12 | 8.60 | 8.12 | 0 | 0 | 0 |
05/12/2023 |
8.12
|
12,100 | 8.70 | 8.70 | 8.11 | 0 | 0 | 0 |
04/12/2023 |
8.70
|
9,400 | 8.75 | 8.75 | 8.20 | 0 | 0 | 0 |
01/12/2023 |
8.75
|
800 | 9.40 | 9.40 | 8.75 | 0 | 0 | 0 |
30/11/2023 |
9.40
|
1,500 | 9.50 | 9.50 | 8.84 | 0 | 0 | 0 |
29/11/2023 |
9.50
|
300 | 8.96 | 9.50 | 8.96 | 0 | 0 | 0 |
28/11/2023 |
8.96
|
5,100 | 8.48 | 9.07 | 7.89 | 0 | 0 | 0 |
27/11/2023 |
8.48
|
7,600 | 8.77 | 8.77 | 8.16 | 0 | 0 | 0 |
24/11/2023 |
8.77
|
800 | 8.46 | 8.93 | 7.87 | 0 | 0 | 0 |
23/11/2023 |
8.46
|
700 | 9.09 | 9.24 | 8.46 | 0 | 0 | 0 |
22/11/2023 |
9.09
|
4,400 | 8.95 | 9.24 | 8.33 | 0 | 0 | 0 |