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) |
-2.70 | -18.75% | 51,700 | 0 | 0 |
11.70
14.40
11.70
|
2 tháng
(2024-07-22) |
-6.60 | -36.07% | 162,000 | 0 | 0 |
11.70
19.90
11.70
|
3 tháng
(2024-06-20) |
-4.80 | -29.09% | 172,300 | 0 | 0 |
11.70
19.90
11.70
|
6 tháng
(2024-03-22) |
2.90 | 32.95% | 889,600 | 0 | 0 |
8.50
19.90
11.70
|
12 tháng
(2023-09-25) |
3.50 | 42.68% | 1,543,800 | 0 | 0 |
7.50
19.90
11.70
|
24 tháng
(2022-09-29) |
5.10 | 77.27% | 2,667,304 | 0 | 0 |
3.60
19.90
11.70
|
36 tháng
(2021-10-04) |
6.90 | 143.75% | 6,451,762 | 0 | 0 |
3.60
19.90
11.70
|
60 tháng
(2019-10-15) |
3.10 | 36.05% | 7,223,269 | -1,200 | -0.0 |
2.80
19.90
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
24/04/2024 |
14.90
|
19,000 | 14.90 | 15.40 | 14.90 | 0 | 0 | 0 |
23/04/2024 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
22/04/2024 |
14.50
|
1,600 | 12.90 | 14.50 | 12.90 | 0 | 0 | 0 |
19/04/2024 |
14.60
|
500 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
17/04/2024 |
15
|
3,800 | 13 | 15 | 12.90 | 0 | 0 | 0 |
16/04/2024 |
14.70
|
3,200 | 14.80 | 14.80 | 12.80 | 0 | 0 | 0 |
15/04/2024 |
13.10
|
10,400 | 14.80 | 14.80 | 13.10 | 0 | 0 | 0 |
12/04/2024 |
13.50
|
11,400 | 14.50 | 15.90 | 12.70 | 0 | 0 | 0 |
11/04/2024 |
14.50
|
16,900 | 15.50 | 16 | 13.50 | 0 | 0 | 0 |
10/04/2024 |
14.40
|
1,900 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
09/04/2024 |
14.40
|
21,900 | 12.60 | 14.40 | 12.10 | 0 | 0 | 0 |
08/04/2024 |
12.50
|
3,600 | 12 | 13.80 | 12 | 0 | 0 | 0 |
05/04/2024 |
12.50
|
20,700 | 11.80 | 12.50 | 10.90 | 0 | 0 | 0 |
04/04/2024 |
11.80
|
87,400 | 10.30 | 11.80 | 10.30 | 0 | 0 | 0 |
03/04/2024 |
10
|
31,800 | 10.30 | 11.80 | 9.40 | 0 | 0 | 0 |
02/04/2024 |
10.40
|
13,600 | 10.50 | 10.50 | 9.30 | 0 | 0 | 0 |
01/04/2024 |
9
|
15,700 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
29/03/2024 |
10.50
|
34,100 | 8.60 | 10.50 | 8.50 | 0 | 0 | 0 |
28/03/2024 |
10.50
|
219,700 | 9.20 | 10.80 | 9 | 0 | 0 | 0 |
27/03/2024 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
26/03/2024 |
8.90
|
5,300 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
25/03/2024 |
8.50
|
1,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
22/03/2024 |
8.80
|
10,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
21/03/2024 |
9
|
8,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
20/03/2024 |
8.90
|
300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
19/03/2024 |
9.10
|
100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
18/03/2024 |
9.20
|
2,500 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
14/03/2024 |
9.30
|
100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
06/03/2024 |
9.40
|
500 | 9.10 | 9.40 | 9.40 | 0 | 0 | 0 |
05/03/2024 |
9.10
|
3,900 | 9.30 | 9.30 | 8 | 0 | 0 | 0 |
04/03/2024 |
9.30
|
2,000 | 9.20 | 9.30 | 9.30 | 0 | 0 | 0 |
28/02/2024 |
9.20
|
1,300 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
26/02/2024 |
9.30
|
100 | 8.90 | 9.30 | 9.30 | 0 | 0 | 0 |
23/02/2024 |
8.90
|
900 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
21/02/2024 |
9.30
|
5,000 | 9 | 9.30 | 9.30 | 0 | 0 | 0 |
20/02/2024 |
9
|
90,500 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
19/02/2024 |
9.50
|
100 | 9 | 9.50 | 9.50 | 0 | 0 | 0 |
07/02/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
06/02/2024 |
9
|
3,200 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
05/02/2024 |
9.50
|
100 | 9.10 | 9.50 | 9.50 | 0 | 0 | 0 |
02/02/2024 |
9.10
|
28,300 | 9.40 | 9.40 | 8 | 0 | 0 | 0 |
01/02/2024 |
9.40
|
4,500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
29/01/2024 |
9.40
|
3,000 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
25/01/2024 |
9.50
|
100 | 9.30 | 9.50 | 9.50 | 0 | 0 | 0 |
24/01/2024 |
9.30
|
2,200 | 9.20 | 10.20 | 8.30 | 0 | 0 | 0 |
23/01/2024 |
9.20
|
7,100 | 9 | 9.50 | 9.20 | 0 | 0 | 0 |
22/01/2024 |
9
|
12,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
19/01/2024 |
9.20
|
5,100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
18/01/2024 |
9.20
|
5,500 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
17/01/2024 |
9.20
|
8,800 | 9.40 | 9.90 | 8.40 | 0 | 0 | 0 |
16/01/2024 |
9.40
|
21,800 | 9.50 | 9.90 | 8.80 | 0 | 0 | 0 |
15/01/2024 |
9.50
|
5,200 | 8.40 | 10 | 9.50 | 0 | 0 | 0 |
12/01/2024 |
8.40
|
10,300 | 9.30 | 9.50 | 8.40 | 0 | 0 | 0 |
11/01/2024 |
9.30
|
10,600 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
10/01/2024 |
9.50
|
55,700 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
09/01/2024 |
9.50
|
2,000 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
08/01/2024 |
9
|
18,500 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
05/01/2024 |
9.50
|
1,000 | 9.90 | 11 | 8.30 | 0 | 0 | 0 |
04/01/2024 |
9.90
|
900 | 10.40 | 11.50 | 9 | 0 | 0 | 0 |
03/01/2024 |
10.40
|
1,500 | 11 | 11 | 10.40 | 0 | 0 | 0 |
02/01/2024 |
11
|
100 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
29/12/2023 |
11.20
|
2,100 | 9.20 | 11.20 | 9.40 | 0 | 0 | 0 |
30/11/2023 |
9.20
|
3,500 | 9.30 | 10 | 8.20 | 0 | 0 | 0 |
29/11/2023 |
9.30
|
8,100 | 9.90 | 9.90 | 8.50 | 0 | 0 | 0 |
28/11/2023 |
9.90
|
500 | 8.70 | 9.90 | 9.90 | 0 | 0 | 0 |
27/11/2023 |
8.70
|
5,000 | 8.40 | 8.90 | 8.70 | 0 | 0 | 0 |
24/11/2023 |
8.40
|
4,000 | 8.90 | 9.90 | 7.60 | 0 | 0 | 0 |
23/11/2023 |
8.90
|
4,600 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
22/11/2023 |
8.60
|
100 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
20/11/2023 |
8.50
|
400 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
17/11/2023 |
8.80
|
1,300 | 8.90 | 9.90 | 8 | 0 | 0 | 0 |
16/11/2023 |
8.90
|
300 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
15/11/2023 |
8.80
|
600 | 8.80 | 8.90 | 7.60 | 0 | 0 | 0 |
14/11/2023 |
8.80
|
10,300 | 9.40 | 9.40 | 8 | 0 | 0 | 0 |
06/11/2023 |
9.40
|
100 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
01/11/2023 |
9.80
|
400 | 8 | 9.80 | 9.80 | 0 | 0 | 0 |
31/10/2023 |
8
|
2,000 | 9.40 | 9.90 | 7.90 | 0 | 0 | 0 |
30/10/2023 |
9.40
|
1,500 | 8.30 | 10 | 7.80 | 0 | 0 | 0 |
27/10/2023 |
8.30
|
1,800 | 8 | 9.50 | 8.20 | 0 | 0 | 0 |
26/10/2023 |
8
|
1,200 | 8.50 | 9.70 | 8 | 0 | 0 | 0 |
25/10/2023 |
8.50
|
1,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
24/10/2023 |
8.40
|
90,500 | 7.80 | 9.30 | 7 | 0 | 0 | 0 |
23/10/2023 |
7.80
|
1,400 | 7.50 | 8.30 | 7.80 | 0 | 0 | 0 |
20/10/2023 |
7.50
|
1,600 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
19/10/2023 |
8.70
|
700 | 8.40 | 8.90 | 7.10 | 0 | 0 | 0 |
18/10/2023 |
8.40
|
2,300 | 8.70 | 8.70 | 7.80 | 0 | 0 | 0 |
16/10/2023 |
8.70
|
84,500 | 10.20 | 10.20 | 8.70 | 0 | 0 | 0 |
11/10/2023 |
10.20
|
200 | 9.70 | 10.20 | 10.20 | 0 | 0 | 0 |
06/10/2023 |
9.70
|
300 | 9.40 | 10.30 | 8.40 | 0 | 0 | 0 |
03/10/2023 |
9.40
|
100 | 8.30 | 9.40 | 9.40 | 0 | 0 | 0 |
02/10/2023 |
8.30
|
95,800 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
29/09/2023 |
8.40
|
1,000 | 8.80 | 9.40 | 7.70 | 0 | 0 | 0 |
28/09/2023 |
8.80
|
200 | 8.60 | 8.80 | 8.80 | 0 | 0 | 0 |
27/09/2023 |
8.60
|
700 | 8.10 | 8.60 | 8.30 | 0 | 0 | 0 |
26/09/2023 |
8.10
|
300 | 8.20 | 8.90 | 8.10 | 0 | 0 | 0 |
25/09/2023 |
8.20
|
2,900 | 8.60 | 9.10 | 7.50 | 0 | 0 | 0 |
22/09/2023 |
8.60
|
2,800 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
21/09/2023 |
8.60
|
100 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 |
20/09/2023 |
9.40
|
9,800 | 8.80 | 9.40 | 8.50 | 0 | 0 | 0 |