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) |
-0.10 | -0.96% | 252,500 | -11,800 | -0.1 |
10.25
10.45
10.30
|
2 tháng
(2024-07-22) |
-0.65 | -5.94% | 978,200 | -17,735 | -0.2 |
10.15
10.95
10.30
|
3 tháng
(2024-06-20) |
-0.65 | -5.94% | 2,260,900 | -429,335 | -4.7 |
10.15
11.05
10.30
|
6 tháng
(2024-03-22) |
-1.21 | -10.52% | 10,253,700 | -4,055,135 | -51.1 |
10.15
12.44
10.30
|
12 tháng
(2023-09-25) |
-3.20 | -23.73% | 12,438,400 | -4,169,315 | -52.3 |
10.15
13.77
10.30
|
24 tháng
(2022-09-29) |
-2.80 | -21.35% | 24,960,400 | -3,654,803 | -37.3 |
9.63
19.08
10.30
|
36 tháng
(2021-10-04) |
2.95 | 40.23% | 30,384,000 | -3,891,906 | -40.3 |
6.85
19.08
10.30
|
60 tháng
(2019-10-15) |
1.76 | 20.63% | 42,567,820 | -7,014,706 | -73.1 |
5.02
19.08
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
11.51
|
4,700 | 11.47 | 11.51 | 11.47 | 0 | 1,700 | -0.0 |
24/04/2024 |
11.47
|
4,500 | 11.51 | 11.51 | 11.47 | 1,500 | 2,200 | -0.0 |
23/04/2024 |
11.47
|
4,200 | 11.42 | 11.47 | 11.38 | 0 | 1,300 | -0.0 |
22/04/2024 |
11.33
|
2,800 | 11.16 | 11.33 | 11.16 | 100 | 0 | 0.0 |
19/04/2024 |
11.42
|
16,400 | 11.42 | 11.42 | 11.33 | 0 | 800 | -0.0 |
17/04/2024 |
11.42
|
2,700 | 11.47 | 11.47 | 11.42 | 0 | 100 | -0.0 |
16/04/2024 |
11.42
|
14,300 | 11.42 | 11.42 | 11.33 | 0 | 500 | -0.0 |
15/04/2024 |
11.42
|
8,100 | 11.51 | 11.51 | 11.42 | 0 | 2,000 | -0.0 |
12/04/2024 |
11.51
|
7,500 | 11.47 | 11.56 | 11.47 | 0 | 6,900 | -0.1 |
11/04/2024 |
11.47
|
7,600 | 11.64 | 11.64 | 11.42 | 0 | 0 | 0 |
10/04/2024 |
11.64
|
17,900 | 11.47 | 11.64 | 11.47 | 0 | 3,000 | -0.0 |
09/04/2024 |
11.38
|
20,300 | 11.47 | 11.47 | 11.33 | 0 | 0 | 0 |
08/04/2024 |
11.47
|
9,400 | 11.51 | 11.51 | 11.47 | 0 | 6,200 | -0.1 |
05/04/2024 |
11.47
|
16,600 | 11.51 | 11.51 | 11.38 | 0 | 2,100 | -0.0 |
04/04/2024 |
11.51
|
35,900 | 11.51 | 11.51 | 11.47 | 0 | 31,100 | -0.4 |
03/04/2024 |
11.51
|
39,400 | 11.51 | 11.60 | 11.51 | 200 | 32,500 | -0.4 |
02/04/2024 |
11.51
|
31,800 | 11.38 | 11.51 | 11.33 | 0 | 9,000 | -0.1 |
01/04/2024 |
11.42
|
4,000 | 11.47 | 11.47 | 11.42 | 0 | 600 | -0.0 |
29/03/2024 |
11.42
|
7,800 | 11.47 | 11.47 | 11.42 | 0 | 3,000 | -0.0 |
28/03/2024 |
11.47
|
9,800 | 11.38 | 11.47 | 11.38 | 0 | 0 | 0 |
27/03/2024 |
11.42
|
20,200 | 11.47 | 11.47 | 11.38 | 0 | 0 | 0 |
26/03/2024 |
11.42
|
4,800 | 11.42 | 11.42 | 11.42 | 200 | 1,400 | -0.0 |
25/03/2024 |
11.42
|
11,400 | 11.51 | 11.60 | 11.42 | 0 | 0 | 0 |
22/03/2024 |
11.51
|
8,900 | 11.51 | 11.51 | 11.47 | 0 | 3,100 | -0.0 |
21/03/2024 |
11.51
|
6,100 | 11.51 | 11.56 | 11.42 | 0 | 2,700 | -0.0 |
20/03/2024 |
11.51
|
3,500 | 11.51 | 11.51 | 11.42 | 0 | 0 | 0 |
19/03/2024 |
11.51
|
22,500 | 11.47 | 11.56 | 11.42 | 0 | 16,100 | -0.2 |
18/03/2024 |
11.47
|
11,400 | 11.51 | 11.56 | 11.38 | 0 | 0 | 0 |
15/03/2024 |
11.51
|
700 | 11.47 | 11.51 | 11.47 | 0 | 0 | 0 |
14/03/2024 |
11.47
|
3,500 | 11.51 | 11.56 | 11.47 | 0 | 1,000 | -0.0 |
13/03/2024 |
11.51
|
10,500 | 11.47 | 11.51 | 11.42 | 0 | 4,600 | -0.1 |
12/03/2024 |
11.47
|
24,100 | 11.42 | 11.51 | 11.42 | 0 | 2,700 | -0.0 |
11/03/2024 |
11.42
|
55,300 | 11.51 | 11.56 | 11.42 | 0 | 34,000 | -0.4 |
08/03/2024 |
11.51
|
29,400 | 11.51 | 11.51 | 11.42 | 0 | 15,000 | -0.2 |
07/03/2024 |
11.51
|
55,200 | 11.56 | 11.56 | 11.47 | 0 | 15,100 | -0.2 |
06/03/2024 |
11.56
|
36,400 | 11.78 | 11.78 | 11.56 | 0 | 200 | -0.0 |
05/03/2024 |
11.78
|
29,400 | 11.56 | 11.82 | 11.60 | 0 | 0 | 0 |
04/03/2024 |
11.56
|
5,300 | 11.56 | 11.60 | 11.56 | 232,500 | 231,400 | 0.0 |
01/03/2024 |
11.56
|
19,100 | 11.51 | 11.69 | 11.51 | 300 | 800 | -0.0 |
29/02/2024 |
11.51
|
21,200 | 11.56 | 11.56 | 11.42 | 0 | 0 | 0 |
28/02/2024 |
11.56
|
25,600 | 11.51 | 11.60 | 11.56 | 5,000 | 0 | 0.1 |
27/02/2024 |
11.51
|
13,800 | 11.47 | 11.60 | 11.38 | 100 | 0 | 0.0 |
26/02/2024 |
11.47
|
12,700 | 11.60 | 11.64 | 11.47 | 0 | 0 | 0 |
23/02/2024 |
11.60
|
11,800 | 11.64 | 11.69 | 11.60 | 400 | 0 | 0.0 |
22/02/2024 |
11.64
|
17,700 | 11.69 | 11.69 | 11.51 | 0 | 0 | 0 |
21/02/2024 |
11.69
|
15,500 | 11.69 | 11.78 | 11.69 | 0 | 5,038 | -0.1 |
20/02/2024 |
11.69
|
10,700 | 11.64 | 11.69 | 11.64 | 0 | 0 | 0 |
19/02/2024 |
11.64
|
20,800 | 11.69 | 11.69 | 11.51 | 0 | 0 | 0 |
16/02/2024 |
11.69
|
9,600 | 11.64 | 11.69 | 11.64 | 0 | 0 | 0 |
15/02/2024 |
11.64
|
81,300 | 11.51 | 11.64 | 11.47 | 0 | 61,500 | -0.8 |
07/02/2024 |
11.51
|
12,600 | 11.51 | 11.51 | 11.42 | 0 | 1,700 | -0.0 |
06/02/2024 |
11.51
|
25,900 | 11.51 | 11.51 | 11.38 | 0 | 14,242 | -0.2 |
05/02/2024 |
11.51
|
12,000 | 11.69 | 11.69 | 11.51 | 0 | 0 | 0 |
02/02/2024 |
11.69
|
10,200 | 11.64 | 11.87 | 11.64 | 0 | 4,300 | -0.1 |
01/02/2024 |
11.64
|
8,300 | 11.56 | 11.78 | 11.60 | 0 | 4,000 | -0.1 |
31/01/2024 |
11.56
|
19,500 | 11.87 | 11.87 | 11.56 | 500 | 0 | 0.0 |
30/01/2024 |
11.87
|
8,400 | 11.95 | 11.95 | 11.69 | 500 | 5,000 | -0.1 |
29/01/2024 |
11.95
|
3,600 | 12.04 | 12.09 | 11.69 | 0 | 0 | 0 |
26/01/2024 |
12.04
|
8,900 | 12.13 | 12.13 | 11.95 | 0 | 0 | 0 |
25/01/2024 |
12.13
|
1,900 | 12.13 | 12.13 | 11.95 | 0 | 0 | 0 |
24/01/2024 |
12.13
|
9,400 | 11.95 | 12.13 | 11.95 | 0 | 0 | 0 |
23/01/2024 |
11.95
|
18,200 | 12.09 | 12.09 | 11.95 | 0 | 0 | 0 |
22/01/2024 |
12.09
|
17,300 | 12.13 | 12.13 | 12.04 | 0 | 900 | -0.0 |
19/01/2024 |
12.13
|
19,000 | 12.13 | 12.18 | 12.09 | 0 | 0 | 0 |
18/01/2024 |
12.13
|
17,700 | 12.04 | 12.22 | 12.04 | 0 | 0 | 0 |
17/01/2024 |
12.04
|
3,700 | 12.13 | 12.22 | 12.04 | 0 | 0 | 0 |
16/01/2024 |
12.13
|
9,900 | 11.87 | 12.13 | 11.82 | 0 | 0 | 0 |
15/01/2024 |
11.87
|
11,700 | 12.09 | 12.09 | 11.87 | 0 | 1,500 | -0.0 |
12/01/2024 |
12.09
|
22,300 | 12.18 | 12.18 | 11.69 | 0 | 0 | 0 |
11/01/2024 |
12.18
|
2,300 | 12.18 | 12.22 | 12.18 | 0 | 0 | 0 |
10/01/2024 |
12.18
|
54,100 | 12.22 | 12.35 | 11.95 | 500 | 0 | 0.0 |
09/01/2024 |
12.22
|
9,100 | 12.40 | 12.40 | 12.09 | 0 | 200 | -0.0 |
08/01/2024 |
12.40
|
55,500 | 12.35 | 12.80 | 12.22 | 0 | 16,100 | -0.2 |
05/01/2024 |
12.35
|
46,400 | 11.82 | 12.40 | 11.87 | 0 | 0 | 0 |
04/01/2024 |
11.82
|
13,400 | 11.87 | 12.00 | 11.82 | 0 | 3,100 | -0.0 |
03/01/2024 |
11.87
|
25,100 | 11.78 | 12.04 | 11.78 | 0 | 6,100 | -0.1 |
02/01/2024 |
11.78
|
8,200 | 11.69 | 11.82 | 11.69 | 300 | 0 | 0.0 |
29/12/2023 |
11.69
|
10,200 | 11.64 | 11.78 | 11.51 | 500 | 6,400 | -0.1 |
28/12/2023 |
11.64
|
14,600 | 11.69 | 11.69 | 11.64 | 0 | 0 | 0 |
27/12/2023 |
11.69
|
4,400 | 11.69 | 11.78 | 11.69 | 0 | 0 | 0 |
26/12/2023 |
11.69
|
2,800 | 11.69 | 11.69 | 11.60 | 0 | 0 | 0 |
25/12/2023 |
11.69
|
9,100 | 11.51 | 11.69 | 11.51 | 0 | 0 | 0 |
22/12/2023 |
11.51
|
25,300 | 11.56 | 11.64 | 11.51 | 0 | 17,200 | -0.2 |
21/12/2023 |
11.56
|
3,500 | 11.78 | 11.78 | 11.51 | 0 | 0 | 0 |
20/12/2023 |
11.78
|
22,700 | 11.87 | 11.87 | 11.60 | 0 | 0 | 0 |
19/12/2023 |
11.87
|
24,500 | 11.60 | 11.87 | 11.56 | 0 | 700 | -0.0 |
18/12/2023 |
11.60
|
7,100 | 11.78 | 11.78 | 11.60 | 100 | 0 | 0.0 |
15/12/2023 |
11.78
|
20,800 | 11.82 | 11.82 | 11.64 | 0 | 0 | 0 |
14/12/2023 |
11.82
|
17,300 | 11.82 | 11.95 | 11.69 | 0 | 0 | 0 |
13/12/2023 |
11.82
|
10,100 | 12.00 | 12.22 | 11.78 | 0 | 0 | 0 |
12/12/2023 |
12.00
|
23,600 | 11.87 | 12.00 | 11.87 | 0 | 0 | 0 |
11/12/2023 |
11.87
|
7,900 | 11.78 | 11.87 | 11.73 | 0 | 0 | 0 |
08/12/2023 |
11.78
|
32,700 | 11.47 | 11.82 | 11.51 | 0 | 0 | 0 |
07/12/2023 |
11.47
|
8,200 | 11.64 | 11.64 | 11.42 | 0 | 3,000 | -0.0 |
06/12/2023 |
11.64
|
5,900 | 11.56 | 11.69 | 11.56 | 0 | 0 | 0 |
05/12/2023 |
11.56
|
8,500 | 11.56 | 11.78 | 11.56 | 0 | 0 | 0 |
04/12/2023 |
11.56
|
9,800 | 11.38 | 11.60 | 11.38 | 0 | 0 | 0 |
01/12/2023 |
11.38
|
5,500 | 11.38 | 11.51 | 11.38 | 0 | 0 | 0 |
30/11/2023 |
11.38
|
8,900 | 11.51 | 11.51 | 11.38 | 0 | 0 | 0 |
29/11/2023 |
11.51
|
30,500 | 11.33 | 11.69 | 11.42 | 1,000 | 0 | 0.0 |