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) |
-0.20 | -1.55% | 83,800 | -21,500 | -0.3 |
12.60
12.95
12.70
|
2 tháng
(2024-07-22) |
1 | 8.55% | 426,800 | -25,500 | -0.3 |
11.70
13.25
12.70
|
3 tháng
(2024-06-20) |
1.96 | 18.24% | 584,200 | -46,811 | -0.5 |
10.25
13.25
12.70
|
6 tháng
(2024-03-22) |
2.94 | 30.07% | 909,000 | -65,105 | -0.7 |
9.13
13.25
12.70
|
12 tháng
(2023-09-25) |
2.45 | 23.87% | 1,451,800 | -140,005 | -1.5 |
9.13
13.25
12.70
|
24 tháng
(2022-09-29) |
-0.92 | -6.73% | 5,047,400 | -194,847 | -2.1 |
9.13
13.62
12.70
|
36 tháng
(2021-10-04) |
-4.12 | -24.50% | 11,954,100 | -523,401 | -6.2 |
9.13
18.24
12.70
|
60 tháng
(2019-10-15) |
3.08 | 31.95% | 35,271,240 | -402,111 | -0.9 |
7.44
18.24
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
9.28
|
1,900 | 9.67 | 9.86 | 9.28 | 0 | 0 | 0 |
24/04/2024 |
9.23
|
500 | 9.67 | 9.67 | 9.23 | 0 | 0 | 0 |
23/04/2024 |
9.17
|
2,900 | 9.47 | 9.48 | 9.17 | 0 | 0 | 0 |
22/04/2024 |
9.67
|
2,200 | 9.67 | 9.67 | 9.47 | 0 | 0 | 0 |
19/04/2024 |
9.72
|
3,700 | 9.37 | 9.72 | 9.28 | 0 | 100 | -0.0 |
17/04/2024 |
9.47
|
6,700 | 9.76 | 9.76 | 9.47 | 300 | 0 | 0.0 |
16/04/2024 |
9.57
|
1,800 | 9.62 | 9.62 | 9.57 | 0 | 0 | 0 |
15/04/2024 |
9.67
|
1,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
12/04/2024 |
9.72
|
1,000 | 9.76 | 10.35 | 9.72 | 500 | 0 | 0.0 |
11/04/2024 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
10/04/2024 |
9.72
|
10,300 | 9.47 | 9.72 | 9.47 | 0 | 9,900 | -0.1 |
09/04/2024 |
9.66
|
800 | 9.67 | 9.67 | 9.66 | 0 | 100 | -0.0 |
08/04/2024 |
9.67
|
11,000 | 9.67 | 9.67 | 9.67 | 0 | 10,000 | -0.1 |
05/04/2024 |
9.67
|
7,900 | 9.72 | 9.72 | 9.58 | 200 | 0 | 0.0 |
04/04/2024 |
9.72
|
5,000 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
03/04/2024 |
9.68
|
1,000 | 9.72 | 9.72 | 9.68 | 0 | 500 | -0.0 |
02/04/2024 |
9.72
|
700 | 9.76 | 9.76 | 9.72 | 0 | 500 | -0.0 |
01/04/2024 |
9.76
|
2,600 | 9.86 | 9.86 | 9.75 | 0 | 0 | 0 |
29/03/2024 |
9.70
|
1,300 | 9.68 | 9.76 | 9.68 | 0 | 200 | -0.0 |
28/03/2024 |
9.76
|
4,500 | 9.68 | 9.81 | 9.68 | 100 | 1,000 | -0.0 |
27/03/2024 |
9.67
|
300 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
26/03/2024 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
25/03/2024 |
9.81
|
2,100 | 9.76 | 9.86 | 9.76 | 400 | 600 | -0.0 |
22/03/2024 |
9.76
|
3,800 | 9.91 | 9.91 | 9.76 | 0 | 500 | -0.0 |
21/03/2024 |
9.91
|
400 | 9.76 | 9.91 | 9.81 | 0 | 300 | -0.0 |
20/03/2024 |
9.76
|
100 | 9.86 | 9.86 | 9.76 | 0 | 0 | 0 |
19/03/2024 |
9.86
|
1,600 | 9.81 | 9.86 | 9.67 | 0 | 1,400 | -0.0 |
18/03/2024 |
9.81
|
500 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
15/03/2024 |
9.81
|
1,700 | 9.81 | 9.81 | 9.76 | 0 | 0 | 0 |
14/03/2024 |
9.81
|
1,100 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
13/03/2024 |
9.81
|
600 | 9.76 | 9.81 | 9.76 | 0 | 0 | 0 |
12/03/2024 |
9.76
|
1,500 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
11/03/2024 |
9.76
|
6,100 | 9.72 | 9.81 | 9.76 | 0 | 0 | 0 |
08/03/2024 |
9.72
|
1,200 | 9.76 | 9.76 | 9.72 | 0 | 0 | 0 |
07/03/2024 |
9.76
|
7,900 | 9.76 | 9.96 | 9.76 | 0 | 6,400 | -0.1 |
06/03/2024 |
9.76
|
200 | 9.75 | 9.76 | 9.75 | 0 | 0 | 0 |
05/03/2024 |
9.75
|
1,900 | 9.62 | 9.96 | 9.72 | 500 | 0 | 0.0 |
04/03/2024 |
9.62
|
6,800 | 9.76 | 9.96 | 9.62 | 100,570 | 103,570 | -0.0 |
01/03/2024 |
9.76
|
3,700 | 9.81 | 9.81 | 9.76 | 0 | 3,600 | -0.0 |
29/02/2024 |
9.81
|
12,600 | 9.81 | 9.81 | 9.76 | 0 | 10,000 | -0.1 |
28/02/2024 |
9.81
|
100 | 9.96 | 9.96 | 9.81 | 0 | 0 | 0 |
27/02/2024 |
9.96
|
500 | 9.86 | 10.01 | 9.76 | 0 | 0 | 0 |
26/02/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
23/02/2024 |
9.86
|
4,800 | 10.01 | 10.01 | 9.76 | 0 | 700 | -0.0 |
22/02/2024 |
10.01
|
1,200 | 9.86 | 10.01 | 9.76 | 0 | 0 | 0 |
21/02/2024 |
9.86
|
1,200 | 9.76 | 9.86 | 9.76 | 100 | 500 | -0.0 |
20/02/2024 |
9.76
|
500 | 9.76 | 9.76 | 9.76 | 0 | 300 | -0.0 |
19/02/2024 |
9.76
|
4,200 | 9.76 | 9.76 | 9.57 | 200 | 1,500 | -0.0 |
16/02/2024 |
9.76
|
200 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
15/02/2024 |
9.76
|
10,100 | 9.76 | 9.76 | 9.72 | 1,600 | 4,400 | -0.0 |
07/02/2024 |
9.76
|
2,900 | 9.67 | 10.30 | 9.73 | 1,000 | 0 | 0.0 |
06/02/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
05/02/2024 |
9.67
|
300 | 9.57 | 9.67 | 9.57 | 0 | 0 | 0 |
02/02/2024 |
9.57
|
200 | 9.57 | 9.57 | 9.57 | 0 | 200 | -0.0 |
01/02/2024 |
9.57
|
10,100 | 9.81 | 9.81 | 9.57 | 0 | 0 | 0 |
31/01/2024 |
9.81
|
9,600 | 9.74 | 9.81 | 9.57 | 2,500 | 700 | 0.0 |
30/01/2024 |
9.74
|
15,800 | 9.67 | 9.75 | 9.28 | 0 | 15,000 | -0.1 |
29/01/2024 |
9.67
|
1,100 | 9.86 | 9.86 | 9.67 | 100 | 0 | 0.0 |
26/01/2024 |
9.86
|
1,100 | 9.86 | 9.86 | 9.76 | 0 | 0 | 0 |
25/01/2024 |
9.86
|
2,200 | 9.86 | 9.86 | 9.86 | 2,100 | 0 | 0.0 |
24/01/2024 |
9.86
|
14,100 | 9.86 | 9.86 | 9.76 | 300 | 0 | 0.0 |
23/01/2024 |
9.86
|
10,600 | 9.86 | 9.91 | 9.76 | 0 | 5,300 | -0.1 |
22/01/2024 |
9.86
|
17,800 | 9.96 | 9.96 | 9.81 | 0 | 500 | -0.0 |
19/01/2024 |
9.96
|
1,900 | 9.96 | 10.06 | 9.86 | 0 | 0 | 0 |
18/01/2024 |
9.96
|
300 | 9.91 | 9.96 | 9.91 | 200 | 0 | 0.0 |
17/01/2024 |
9.91
|
2,000 | 9.76 | 9.91 | 9.91 | 0 | 0 | 0 |
16/01/2024 |
9.76
|
100 | 9.86 | 9.86 | 9.76 | 0 | 0 | 0 |
15/01/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
12/01/2024 |
9.86
|
45,900 | 9.86 | 9.96 | 9.86 | 0 | 100 | -0.0 |
11/01/2024 |
9.86
|
73,900 | 10.25 | 10.25 | 9.81 | 500 | 0 | 0.0 |
10/01/2024 |
10.25
|
3,100 | 10.25 | 10.25 | 9.86 | 400 | 0 | 0.0 |
09/01/2024 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
08/01/2024 |
10.25
|
1,300 | 10.25 | 10.25 | 9.96 | 500 | 0 | 0.0 |
05/01/2024 |
10.25
|
2,200 | 10.15 | 10.25 | 9.86 | 0 | 0 | 0 |
04/01/2024 |
10.15
|
4,100 | 10.25 | 10.35 | 9.86 | 1,000 | 0 | 0.0 |
03/01/2024 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
02/01/2024 |
10.25
|
200 | 10.06 | 10.30 | 10.25 | 100 | 0 | 0.0 |
29/12/2023 |
10.06
|
1,600 | 9.96 | 10.06 | 9.96 | 400 | 600 | -0.0 |
28/12/2023 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
27/12/2023 |
9.96
|
200 | 9.96 | 9.96 | 9.96 | 100 | 0 | 0.0 |
26/12/2023 |
9.96
|
500 | 9.96 | 9.96 | 9.96 | 400 | 0 | 0.0 |
25/12/2023 |
9.96
|
400 | 9.76 | 10.06 | 9.91 | 0 | 0 | 0 |
22/12/2023 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
21/12/2023 |
9.76
|
800 | 9.96 | 9.96 | 9.76 | 0 | 0 | 0 |
20/12/2023 |
9.96
|
5,700 | 9.76 | 9.96 | 9.76 | 0 | 5,600 | -0.1 |
19/12/2023 |
9.76
|
12,600 | 9.96 | 9.96 | 9.76 | 0 | 0 | 0 |
18/12/2023 |
9.96
|
100 | 9.96 | 9.96 | 9.96 | 100 | 100 | 0 |
15/12/2023 |
9.96
|
100 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
14/12/2023 |
9.96
|
100 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
13/12/2023 |
9.96
|
4,700 | 9.96 | 10.25 | 9.27 | 300 | 0 | 0.0 |
12/12/2023 |
9.96
|
200 | 10.30 | 10.30 | 9.96 | 200 | 0 | 0.0 |
11/12/2023 |
10.30
|
200 | 10.20 | 10.30 | 10.11 | 200 | 100 | 0.0 |
08/12/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
07/12/2023 |
10.20
|
100 | 9.86 | 10.20 | 10.20 | 0 | 0 | 0 |
06/12/2023 |
9.86
|
2,600 | 10.20 | 10.25 | 9.86 | 0 | 0 | 0 |
05/12/2023 |
10.20
|
5,300 | 10.15 | 10.45 | 9.76 | 3,000 | 0 | 0.0 |
04/12/2023 |
10.15
|
100 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
01/12/2023 |
10.15
|
1,600 | 9.76 | 10.45 | 9.91 | 0 | 0 | 0 |
30/11/2023 |
9.76
|
2,400 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
29/11/2023 |
9.76
|
1,000 | 9.58 | 9.76 | 9.67 | 0 | 0 | 0 |