Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2024 |
12.05
|
551,500 | 11.90 | 12.20 | 11.70 | 0 | 0 | 0 |
25/04/2024 |
12.20
|
963,000 | 12.35 | 12.50 | 11.80 | 0 | 0 | 0 |
24/04/2024 |
12.20
|
1,751,400 | 11.75 | 12.20 | 11.65 | 0 | 0 | 0 |
23/04/2024 |
11.75
|
536,700 | 12 | 12.05 | 11.50 | 0 | 0 | 0 |
22/04/2024 |
12
|
1,057,500 | 11.20 | 12 | 11.10 | 0 | 0 | 0 |
19/04/2024 |
11.25
|
954,200 | 11.40 | 11.40 | 10.65 | 0 | 0 | 0 |
17/04/2024 |
11.40
|
2,997,400 | 10.95 | 11.40 | 10.90 | 0 | 0 | 0 |
16/04/2024 |
10.70
|
1,667,000 | 10 | 10.70 | 9.65 | 0 | 0 | 0 |
15/04/2024 |
10
|
1,067,800 | 10.65 | 10.70 | 10 | 0 | 0 | 0 |
12/04/2024 |
10.75
|
586,500 | 10.75 | 10.85 | 10.70 | 0 | 0 | 0 |
11/04/2024 |
10.75
|
660,800 | 10.50 | 10.90 | 10.45 | 0 | 0 | 0 |
10/04/2024 |
10.70
|
440,700 | 10.80 | 10.90 | 10.65 | 0 | 0 | 0 |
09/04/2024 |
10.75
|
466,100 | 10.45 | 10.80 | 10.45 | 0 | 0 | 0 |
08/04/2024 |
10.45
|
635,700 | 10.75 | 10.75 | 10.45 | 0 | 0 | 0 |
05/04/2024 |
10.70
|
1,952,900 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
04/04/2024 |
11.15
|
1,005,300 | 11.40 | 11.55 | 11.15 | 0 | 0 | 0 |
03/04/2024 |
11.50
|
687,000 | 11.75 | 11.80 | 11.50 | 0 | 0 | 0 |
02/04/2024 |
11.70
|
1,251,000 | 11.60 | 11.90 | 11.40 | 0 | 0 | 0 |
01/04/2024 |
11.60
|
1,637,500 | 11.80 | 12 | 11.45 | 0 | 0 | 0 |
29/03/2024 |
11.90
|
723,900 | 12.10 | 12.20 | 11.90 | 0 | 0 | 0 |
28/03/2024 |
12.20
|
530,800 | 12.40 | 12.40 | 12.05 | 0 | 0 | 0 |
27/03/2024 |
12.25
|
1,647,000 | 12.15 | 12.55 | 12 | 0 | 0 | 0 |
26/03/2024 |
11.75
|
838,400 | 11.70 | 11.85 | 11.70 | 0 | 0 | 0 |
25/03/2024 |
11.70
|
1,687,100 | 12.15 | 12.25 | 11.60 | 0 | 0 | 0 |
22/03/2024 |
12.15
|
893,500 | 12.05 | 12.35 | 11.90 | 0 | 0 | 0 |
21/03/2024 |
12.05
|
810,900 | 12.15 | 12.45 | 12 | 0 | 0 | 0 |
20/03/2024 |
12.15
|
272,800 | 12.20 | 12.40 | 12.05 | 0 | 0 | 0 |
19/03/2024 |
12.20
|
1,079,100 | 11.80 | 12.60 | 11.50 | 0 | 0 | 0 |
18/03/2024 |
11.80
|
1,417,000 | 12.25 | 12.25 | 11.40 | 0 | 0 | 0 |
15/03/2024 |
12.25
|
694,100 | 12.10 | 12.40 | 12 | 0 | 0 | 0 |
14/03/2024 |
12.10
|
794,200 | 12.40 | 12.50 | 12 | 0 | 0 | 0 |
13/03/2024 |
12.40
|
1,039,800 | 12.35 | 12.65 | 12.20 | 0 | 0 | 0 |
12/03/2024 |
12.35
|
1,511,200 | 11.55 | 12.35 | 11.55 | 0 | 0 | 0 |
11/03/2024 |
11.55
|
828,200 | 12 | 12.05 | 11.50 | 0 | 0 | 0 |
08/03/2024 |
12
|
2,467,300 | 11.30 | 12.05 | 11.55 | 0 | 0 | 0 |
07/03/2024 |
11.30
|
1,384,500 | 10.60 | 11.30 | 10.75 | 0 | 0 | 0 |
06/03/2024 |
10.60
|
453,800 | 10.55 | 10.65 | 10.45 | 0 | 0 | 0 |
05/03/2024 |
10.55
|
376,900 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
04/03/2024 |
10.60
|
356,100 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
01/03/2024 |
10.60
|
271,700 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
29/02/2024 |
10.40
|
195,400 | 10.60 | 10.65 | 10.35 | 0 | 0 | 0 |
28/02/2024 |
10.60
|
161,100 | 10.70 | 10.80 | 10.45 | 0 | 0 | 0 |
27/02/2024 |
10.70
|
567,800 | 10.50 | 10.85 | 10.40 | 0 | 0 | 0 |
26/02/2024 |
10.50
|
255,400 | 10.30 | 10.50 | 10.15 | 0 | 0 | 0 |
23/02/2024 |
10.30
|
428,100 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
22/02/2024 |
10.50
|
192,200 | 10.45 | 10.50 | 10.35 | 0 | 0 | 0 |
21/02/2024 |
10.45
|
209,400 | 10.55 | 10.55 | 10.35 | 0 | 0 | 0 |
20/02/2024 |
10.55
|
233,100 | 10.65 | 10.65 | 10.45 | 0 | 0 | 0 |
19/02/2024 |
10.65
|
263,300 | 10.55 | 10.70 | 10.45 | 0 | 0 | 0 |
16/02/2024 |
10.55
|
168,600 | 10.50 | 10.55 | 10.40 | 0 | 0 | 0 |
15/02/2024 |
10.50
|
300,000 | 10.25 | 10.60 | 10.30 | 0 | 0 | 0 |
07/02/2024 |
10.25
|
179,700 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
06/02/2024 |
10.40
|
194,200 | 10.15 | 10.40 | 10.15 | 0 | 0 | 0 |
05/02/2024 |
10.15
|
401,800 | 10.45 | 10.45 | 10.15 | 0 | 0 | 0 |
02/02/2024 |
10.45
|
154,700 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
01/02/2024 |
10.40
|
389,000 | 10.50 | 10.65 | 10.35 | 0 | 6,300 | -0.1 |
31/01/2024 |
10.50
|
1,058,800 | 11.05 | 11.05 | 10.50 | 0 | 0 | 0 |
30/01/2024 |
11.05
|
207,600 | 10.90 | 11.05 | 10.80 | 0 | 0 | 0 |
29/01/2024 |
10.90
|
215,200 | 11.15 | 11.20 | 10.85 | 0 | 0 | 0 |
26/01/2024 |
11.15
|
250,000 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
25/01/2024 |
11.10
|
219,400 | 11.05 | 11.10 | 10.95 | 0 | 0 | 0 |
24/01/2024 |
11.05
|
249,600 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
23/01/2024 |
11.20
|
311,800 | 11.20 | 11.40 | 11.05 | 0 | 0 | 0 |
22/01/2024 |
11.20
|
1,289,800 | 10.70 | 11.20 | 10.70 | 0 | 0 | 0 |
19/01/2024 |
10.70
|
389,300 | 10.45 | 10.70 | 10.45 | 0 | 0 | 0 |
18/01/2024 |
10.45
|
195,000 | 10.45 | 10.60 | 10.40 | 0 | 0 | 0 |
17/01/2024 |
10.45
|
399,100 | 10.70 | 10.75 | 10.45 | 0 | 0 | 0 |
16/01/2024 |
10.70
|
293,600 | 10 | 10.70 | 10.05 | 0 | 0 | 0 |
15/01/2024 |
10
|
160,900 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
12/01/2024 |
10.10
|
393,000 | 10.30 | 10.35 | 10.10 | 0 | 0 | 0 |
11/01/2024 |
10.30
|
285,000 | 10.40 | 10.50 | 10.25 | 0 | 0 | 0 |
10/01/2024 |
10.40
|
316,500 | 10.40 | 10.60 | 10.35 | 0 | 0 | 0 |
09/01/2024 |
10.40
|
420,700 | 10.60 | 10.70 | 10.35 | 0 | 0 | 0 |
08/01/2024 |
10.60
|
535,900 | 10.60 | 10.75 | 10.50 | 0 | 0 | 0 |
05/01/2024 |
10.60
|
467,500 | 10.45 | 10.70 | 10.45 | 0 | 0 | 0 |
04/01/2024 |
10.45
|
472,100 | 10.70 | 10.90 | 10.45 | 0 | 0 | 0 |
03/01/2024 |
10.70
|
838,600 | 10.25 | 10.80 | 10.25 | 0 | 0 | 0 |
02/01/2024 |
10.25
|
167,700 | 10.25 | 10.50 | 10.20 | 0 | 0 | 0 |
29/12/2023 |
10.25
|
116,200 | 10.30 | 10.35 | 10.20 | 0 | 0 | 0 |
28/12/2023 |
10.30
|
225,000 | 10.30 | 10.40 | 10.25 | 0 | 0 | 0 |
27/12/2023 |
10.30
|
107,300 | 10.30 | 10.40 | 10.25 | 0 | 0 | 0 |
26/12/2023 |
10.30
|
195,400 | 10.25 | 10.50 | 10.25 | 0 | 0 | 0 |
25/12/2023 |
10.25
|
294,900 | 10.10 | 10.45 | 10.10 | 0 | 0 | 0 |
22/12/2023 |
10.10
|
140,500 | 10.20 | 10.20 | 10.05 | 0 | 0 | 0 |
21/12/2023 |
10.20
|
177,600 | 10.15 | 10.20 | 10 | 0 | 0 | 0 |
20/12/2023 |
10.15
|
142,200 | 10.20 | 10.25 | 10 | 0 | 0 | 0 |
19/12/2023 |
10.20
|
113,700 | 10.05 | 10.20 | 10 | 0 | 0 | 0 |
18/12/2023 |
10.05
|
111,000 | 10.15 | 10.20 | 10.05 | 0 | 0 | 0 |
15/12/2023 |
10.15
|
136,300 | 10.15 | 10.30 | 10.05 | 0 | 0 | 0 |
14/12/2023 |
10.15
|
307,300 | 10.20 | 10.40 | 10.05 | 0 | 0 | 0 |
13/12/2023 |
10.20
|
318,800 | 10.55 | 10.65 | 10.15 | 0 | 0 | 0 |
12/12/2023 |
10.55
|
430,700 | 10.50 | 10.75 | 10.35 | 0 | 0 | 0 |
11/12/2023 |
10.50
|
307,200 | 10.65 | 10.85 | 10.40 | 0 | 0 | 0 |
08/12/2023 |
10.65
|
955,700 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
07/12/2023 |
10.50
|
712,400 | 10.20 | 10.60 | 10.10 | 0 | 0 | 0 |
06/12/2023 |
10.20
|
183,200 | 10.05 | 10.20 | 10 | 0 | 0 | 0 |
05/12/2023 |
10.05
|
216,200 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
04/12/2023 |
10.20
|
288,800 | 9.98 | 10.20 | 10 | 0 | 0 | 0 |
01/12/2023 |
9.98
|
210,700 | 10.05 | 10.15 | 9.97 | 0 | 0 | 0 |
30/11/2023 |
10.05
|
230,900 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |