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 | -2.56% | 761,700 | 0 | 0 |
7.60
8
7.60
|
2 tháng
(2024-07-22) |
-0.40 | -5% | 1,993,900 | 0 | 0 |
7.40
8.10
7.60
|
3 tháng
(2024-06-20) |
-0.80 | -9.52% | 3,123,500 | 0 | 0 |
7.40
8.50
7.60
|
6 tháng
(2024-03-22) |
-1.10 | -12.64% | 9,522,700 | 0 | 0 |
7.40
9.10
7.60
|
12 tháng
(2023-09-25) |
-3.30 | -30.28% | 19,786,600 | -500 | -0.0 |
7.40
10.90
7.60
|
24 tháng
(2022-09-29) |
-5.40 | -41.54% | 79,207,706 | -500 | -0.0 |
7.40
15.10
7.60
|
36 tháng
(2021-10-04) |
-6.40 | -45.71% | 106,894,914 | -500 | -0.0 |
7.40
18.20
7.60
|
60 tháng
(2019-10-15) |
3 | 65.22% | 176,103,537 | 700 | 0.0 |
2.80
18.20
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
9.20
|
33,200 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
27/11/2023 |
9.10
|
22,200 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
24/11/2023 |
9.30
|
53,500 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
23/11/2023 |
9.20
|
72,800 | 9.40 | 9.60 | 9.10 | 0 | 0 | 0 |
22/11/2023 |
9.40
|
43,100 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
21/11/2023 |
9.30
|
45,900 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
20/11/2023 |
9.40
|
20,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
17/11/2023 |
9.40
|
112,200 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
16/11/2023 |
9.60
|
27,100 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
15/11/2023 |
9.60
|
39,900 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
14/11/2023 |
9.50
|
28,100 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
13/11/2023 |
9.50
|
56,200 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
10/11/2023 |
9.60
|
129,300 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
09/11/2023 |
9.70
|
119,700 | 9.40 | 10 | 9.40 | 0 | 0 | 0 |
08/11/2023 |
9.40
|
122,100 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
07/11/2023 |
9.30
|
69,800 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
06/11/2023 |
9.30
|
44,700 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
03/11/2023 |
9.30
|
75,700 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
02/11/2023 |
9.40
|
77,900 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
01/11/2023 |
9.20
|
26,500 | 9.20 | 9.40 | 8.10 | 0 | 0 | 0 |
31/10/2023 |
9.20
|
143,400 | 9.30 | 9.70 | 9.10 | 0 | 0 | 0 |
30/10/2023 |
9.30
|
75,700 | 9.40 | 9.80 | 9.20 | 0 | 0 | 0 |
27/10/2023 |
9.40
|
43,500 | 9.40 | 9.90 | 9.30 | 0 | 0 | 0 |
26/10/2023 |
9.40
|
264,900 | 9.80 | 9.90 | 9 | 0 | 0 | 0 |
25/10/2023 |
9.80
|
74,700 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
24/10/2023 |
9.80
|
50,400 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
23/10/2023 |
9.70
|
68,400 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
20/10/2023 |
9.90
|
78,400 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
19/10/2023 |
9.80
|
84,300 | 10 | 10 | 9.80 | 0 | 0 | 0 |
18/10/2023 |
10
|
233,400 | 10.30 | 10.40 | 9.60 | 0 | 0 | 0 |
17/10/2023 |
10.30
|
81,400 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
16/10/2023 |
10.30
|
52,700 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
13/10/2023 |
10.30
|
66,700 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
12/10/2023 |
10.40
|
61,500 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
11/10/2023 |
10.40
|
65,300 | 10.40 | 10.60 | 10.30 | 0 | 400 | -0.0 |
10/10/2023 |
10.40
|
115,400 | 10.10 | 10.60 | 10.10 | 0 | 0 | 0 |
09/10/2023 |
10.10
|
32,200 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
06/10/2023 |
10.10
|
85,100 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
05/10/2023 |
10
|
57,200 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
04/10/2023 |
10.20
|
88,600 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
03/10/2023 |
10.20
|
174,800 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
02/10/2023 |
10.70
|
30,500 | 10.50 | 10.80 | 10.60 | 0 | 0 | 0 |
29/09/2023 |
10.50
|
76,100 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 |
28/09/2023 |
10.40
|
64,500 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
27/09/2023 |
10.50
|
229,900 | 10.30 | 10.60 | 10 | 0 | 0 | 0 |
26/09/2023 |
10.30
|
170,300 | 10.90 | 10.90 | 10.30 | 0 | 0 | 0 |
25/09/2023 |
10.90
|
274,800 | 11.50 | 11.50 | 10.60 | 0 | 0 | 0 |
22/09/2023 |
11.50
|
240,300 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
21/09/2023 |
11.90
|
198,800 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
20/09/2023 |
11.80
|
82,000 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 |
19/09/2023 |
11.60
|
112,300 | 11.50 | 12 | 11.40 | 0 | 0 | 0 |
18/09/2023 |
11.50
|
267,800 | 11.90 | 12 | 11.50 | 0 | 0 | 0 |
15/09/2023 |
11.90
|
342,100 | 12.20 | 12.40 | 11.80 | 0 | 0 | 0 |
14/09/2023 |
12.20
|
308,000 | 12.50 | 12.60 | 12.10 | 0 | 0 | 0 |
13/09/2023 |
12.50
|
327,500 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
12/09/2023 |
12.70
|
336,200 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
11/09/2023 |
12.70
|
411,300 | 12.80 | 13.10 | 12.60 | 0 | 0 | 0 |
08/09/2023 |
12.80
|
481,900 | 12.70 | 13.10 | 12.60 | 0 | 0 | 0 |
07/09/2023 |
12.70
|
280,300 | 12.60 | 12.90 | 12.50 | 0 | 0 | 0 |
06/09/2023 |
12.60
|
331,700 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
05/09/2023 |
12.70
|
812,300 | 12.80 | 13 | 12.60 | 0 | 0 | 0 |
31/08/2023 |
12.80
|
272,800 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
30/08/2023 |
12.70
|
378,300 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
29/08/2023 |
12.80
|
356,900 | 12.90 | 13.30 | 12.50 | 0 | 0 | 0 |
28/08/2023 |
12.90
|
306,800 | 12.70 | 13.30 | 12.70 | 0 | 0 | 0 |
25/08/2023 |
12.70
|
433,000 | 12.20 | 12.70 | 12.20 | 0 | 0 | 0 |
24/08/2023 |
12.20
|
172,400 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
23/08/2023 |
12
|
176,400 | 12.10 | 12.50 | 11.80 | 0 | 0 | 0 |
22/08/2023 |
12.10
|
266,600 | 12.10 | 12.30 | 11.40 | 0 | 0 | 0 |
21/08/2023 |
12.10
|
293,600 | 12.10 | 12.50 | 11.70 | 0 | 0 | 0 |
18/08/2023 |
12.10
|
743,700 | 13.20 | 13.30 | 11.70 | 0 | 0 | 0 |
17/08/2023 |
13.20
|
667,900 | 13.80 | 13.80 | 13.10 | 0 | 0 | 0 |
16/08/2023 |
13.80
|
269,900 | 13.90 | 14.40 | 13.60 | 0 | 0 | 0 |
15/08/2023 |
13.90
|
710,200 | 13.90 | 14.10 | 13.50 | 0 | 0 | 0 |
14/08/2023 |
13.90
|
531,900 | 14 | 14.50 | 13.60 | 0 | 0 | 0 |
11/08/2023 |
14
|
806,300 | 14.30 | 14.60 | 13.20 | 0 | 0 | 0 |
10/08/2023 |
14.30
|
864,100 | 15.10 | 16 | 14.10 | 0 | 0 | 0 |
09/08/2023 |
15.10
|
1,741,000 | 13.80 | 15.50 | 13.80 | 0 | 0 | 0 |
08/08/2023 |
13.80
|
1,094,200 | 13.30 | 13.80 | 13.30 | 0 | 0 | 0 |
07/08/2023 |
13.30
|
1,676,800 | 12.90 | 13.40 | 13 | 0 | 0 | 0 |
04/08/2023 |
12.90
|
536,700 | 13 | 13.40 | 12.70 | 0 | 0 | 0 |
03/08/2023 |
13
|
537,700 | 12.80 | 13.50 | 12.70 | 0 | 0 | 0 |
02/08/2023 |
12.80
|
609,700 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
01/08/2023 |
12.80
|
406,100 | 13.40 | 13.50 | 12.70 | 0 | 0 | 0 |
31/07/2023 |
13.40
|
560,900 | 12.70 | 13.90 | 13 | 0 | 0 | 0 |
28/07/2023 |
12.70
|
817,400 | 13.30 | 13.50 | 12.50 | 0 | 0 | 0 |
27/07/2023 |
13.30
|
362,400 | 13.50 | 13.80 | 13.10 | 0 | 0 | 0 |
26/07/2023 |
13.50
|
383,400 | 13.50 | 13.60 | 13.10 | 0 | 0 | 0 |
25/07/2023 |
13.50
|
912,100 | 13.30 | 13.90 | 13.40 | 0 | 0 | 0 |
24/07/2023 |
13.30
|
641,700 | 12.50 | 14 | 12.60 | 0 | 0 | 0 |
21/07/2023 |
12.50
|
327,400 | 12.50 | 12.70 | 12.30 | 0 | 0 | 0 |
20/07/2023 |
12.50
|
205,200 | 12.30 | 12.90 | 12.30 | 0 | 0 | 0 |
19/07/2023 |
12.30
|
347,800 | 12.20 | 12.60 | 12 | 0 | 0 | 0 |
18/07/2023 |
12.20
|
352,200 | 12.20 | 12.70 | 12.20 | 0 | 0 | 0 |
17/07/2023 |
12.20
|
380,800 | 10.90 | 12.30 | 11 | 0 | 0 | 0 |
14/07/2023 |
10.90
|
232,800 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
13/07/2023 |
10.70
|
123,800 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
12/07/2023 |
10.70
|
163,100 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
11/07/2023 |
10.60
|
348,600 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
10/07/2023 |
10.30
|
157,800 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |