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) |
-1.10 | -8.80% | 10,500 | 1,800 | 0.0 |
11
12.50
11.40
|
2 tháng
(2024-07-22) |
-0.60 | -5% | 34,000 | 4,600 | 0.1 |
10.50
12.90
11.40
|
3 tháng
(2024-06-20) |
-1.10 | -8.80% | 51,400 | 7,601 | 0.1 |
10.50
13.80
11.40
|
6 tháng
(2024-03-22) |
-1.60 | -12.31% | 140,100 | 12,801 | 0.2 |
10.50
13.80
11.40
|
12 tháng
(2023-09-25) |
1.70 | 17.53% | 808,700 | 74,990,201 | 1,263.0 |
9.10
15.80
11.40
|
24 tháng
(2022-09-29) |
2.30 | 25.27% | 1,986,703 | 75,046,901 | 1,263.6 |
7.30
15.80
11.40
|
36 tháng
(2021-10-04) |
-2.60 | -18.57% | 4,715,293 | 75,091,001 | 1,264.1 |
7.30
17.50
11.40
|
60 tháng
(2021-03-10) |
-3.70 | -24.50% | 5,905,961 | 75,101,601 | 1,264.3 |
7.30
18.60
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2023 |
12.80
|
12,300 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
20/11/2023 |
12.60
|
12,500 | 12.60 | 12.70 | 12.50 | 0 | 0 | 0 |
17/11/2023 |
12.60
|
21,500 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
16/11/2023 |
12.50
|
700 | 12.70 | 12.70 | 12.50 | 200 | 0 | 0.0 |
15/11/2023 |
12.70
|
1,600 | 12.70 | 12.70 | 12.70 | 600 | 0 | 0.0 |
14/11/2023 |
12.70
|
6,300 | 12.50 | 12.80 | 12.60 | 100 | 0 | 0.0 |
13/11/2023 |
12.50
|
4,500 | 12.60 | 12.90 | 12.50 | 0 | 0 | 0 |
10/11/2023 |
12.60
|
6,200 | 13 | 13 | 12.40 | 0 | 0 | 0 |
09/11/2023 |
13
|
5,000 | 12.30 | 13 | 12.20 | 0 | 0 | 0 |
08/11/2023 |
12.30
|
24,100 | 12 | 12.50 | 11.10 | 0 | 0 | 0 |
07/11/2023 |
12
|
6,200 | 12 | 12 | 11.50 | 100 | 0 | 0.0 |
06/11/2023 |
12
|
7,700 | 11.70 | 12 | 11.60 | 0 | 0 | 0 |
03/11/2023 |
11.70
|
12,500 | 10.90 | 11.80 | 11.30 | 0 | 0 | 0 |
02/11/2023 |
10.90
|
19,000 | 10.60 | 11.20 | 10.30 | 100 | 0 | 0.0 |
01/11/2023 |
10.60
|
15,200 | 10.50 | 11 | 10.60 | 0 | 0 | 0 |
31/10/2023 |
10.50
|
9,300 | 10.50 | 10.90 | 10.40 | 0 | 0 | 0 |
30/10/2023 |
10.50
|
10,500 | 10 | 10.60 | 10.40 | 800 | 0 | 0.0 |
27/10/2023 |
10
|
8,900 | 9.40 | 10.60 | 10 | 0 | 0 | 0 |
26/10/2023 |
9.40
|
10,400 | 9.40 | 9.50 | 9.40 | 10,000 | 0 | 0.1 |
25/10/2023 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
23/10/2023 |
9.40
|
1,600 | 9.30 | 9.40 | 9.40 | 0 | 0 | 0 |
20/10/2023 |
9.30
|
4,100 | 9.20 | 9.50 | 9.20 | 100 | 0 | 0.0 |
19/10/2023 |
9.20
|
4,100 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
18/10/2023 |
9.70
|
200 | 9.10 | 9.70 | 9.70 | 0 | 0 | 0 |
17/10/2023 |
9.10
|
200 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
16/10/2023 |
9.30
|
600 | 9.50 | 10.30 | 9.30 | 0 | 0 | 0 |
09/10/2023 |
9.50
|
1,000 | 10.30 | 10.30 | 9.50 | 500 | 0 | 0.0 |
05/10/2023 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
04/10/2023 |
10.30
|
1,800 | 9.60 | 10.30 | 9.50 | 0 | 0 | 0 |
03/10/2023 |
9.60
|
500 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
02/10/2023 |
9.80
|
1,700 | 9.70 | 10.20 | 9.80 | 900 | 0 | 0.0 |
29/09/2023 |
9.70
|
400 | 9.50 | 10.10 | 9.70 | 0 | 0 | 0 |
28/09/2023 |
9.50
|
2,600 | 9.80 | 9.80 | 9.40 | 700 | 0 | 0.0 |
27/09/2023 |
9.80
|
100 | 9.70 | 9.80 | 9.80 | 0 | 0 | 0 |
26/09/2023 |
9.70
|
1,400 | 9.70 | 10.50 | 9.70 | 200 | 0 | 0.0 |
25/09/2023 |
9.70
|
200 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
22/09/2023 |
9.80
|
8,000 | 10 | 10 | 9.70 | 700 | 400 | 0.0 |
21/09/2023 |
10
|
5,000 | 9.90 | 10.40 | 9.90 | 3,300 | 0 | 0.0 |
20/09/2023 |
9.90
|
11,100 | 9.80 | 9.90 | 9.80 | 100 | 0 | 0.0 |
19/09/2023 |
9.80
|
3,600 | 10.20 | 10.20 | 9.80 | 400 | 0 | 0.0 |
18/09/2023 |
10.20
|
400 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
15/09/2023 |
10.20
|
14,300 | 10.10 | 10.40 | 10.10 | 300 | 0 | 0.0 |
14/09/2023 |
10.10
|
8,700 | 10 | 10.10 | 10 | 0 | 0 | 0 |
13/09/2023 |
10
|
5,800 | 9.90 | 10.30 | 10 | 200 | 0 | 0.0 |
12/09/2023 |
9.90
|
1,100 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
11/09/2023 |
10.20
|
2,800 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
08/09/2023 |
10.20
|
3,100 | 10.10 | 10.60 | 10 | 0 | 0 | 0 |
07/09/2023 |
10.10
|
2,100 | 10.50 | 10.50 | 10.10 | 200 | 0 | 0.0 |
06/09/2023 |
10.50
|
100 | 10.40 | 10.50 | 10.50 | 0 | 0 | 0 |
05/09/2023 |
10.40
|
2,500 | 10.50 | 10.50 | 10 | 1,100 | 0 | 0.0 |
31/08/2023 |
10.50
|
4,400 | 10.20 | 10.50 | 10 | 200 | 0 | 0.0 |
30/08/2023 |
10.20
|
400 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
29/08/2023 |
10.30
|
1,600 | 10.40 | 11.50 | 10.30 | 100 | 0 | 0.0 |
28/08/2023 |
10.40
|
1,800 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
25/08/2023 |
11.50
|
5,800 | 10 | 11.50 | 10.30 | 700 | 0 | 0.0 |
24/08/2023 |
10
|
2,100 | 10 | 10 | 9.90 | 500 | 0 | 0.0 |
23/08/2023 |
10
|
2,600 | 10 | 10 | 10 | 0 | 0 | 0 |
22/08/2023 |
10
|
3,700 | 10.20 | 10.20 | 10 | 3,400 | 0 | 0.0 |
21/08/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
18/08/2023 |
10.20
|
1,700 | 10.20 | 10.50 | 10.10 | 1,300 | 0 | 0.0 |
17/08/2023 |
10.20
|
16,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
16/08/2023 |
10.20
|
400 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
15/08/2023 |
10.20
|
2,400 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
14/08/2023 |
10.40
|
300 | 10.30 | 10.60 | 10.40 | 100 | 0 | 0.0 |
11/08/2023 |
10.30
|
300 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
10/08/2023 |
10.40
|
1,300 | 10.20 | 10.40 | 10.30 | 0 | 0 | 0 |
09/08/2023 |
10.20
|
7,500 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
08/08/2023 |
10.50
|
6,300 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 |
07/08/2023 |
10.20
|
16,300 | 10.30 | 10.30 | 10.20 | 0 | 10,500 | -0.1 |
04/08/2023 |
10.30
|
4,400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
03/08/2023 |
10.30
|
1,000 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
02/08/2023 |
10.40
|
2,400 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
01/08/2023 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
31/07/2023 |
10.50
|
8,200 | 10.30 | 10.60 | 10.50 | 0 | 0 | 0 |
28/07/2023 |
10.30
|
36,100 | 10.30 | 10.50 | 10.30 | 2,200 | 0 | 0.0 |
27/07/2023 |
10.30
|
9,500 | 10.40 | 10.40 | 10.30 | 0 | 9,500 | -0.1 |
26/07/2023 |
10.40
|
400 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
25/07/2023 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
24/07/2023 |
10.50
|
19,500 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
21/07/2023 |
10.50
|
400 | 10.40 | 10.50 | 10.50 | 0 | 0 | 0 |
20/07/2023 |
10.40
|
1,200 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
19/07/2023 |
10.50
|
4,200 | 10.30 | 10.60 | 10.50 | 2,000 | 0 | 0.0 |
18/07/2023 |
10.30
|
5,200 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
17/07/2023 |
10.50
|
2,800 | 10.40 | 10.50 | 10.40 | 300 | 0 | 0.0 |
14/07/2023 |
10.40
|
1,300 | 10.50 | 10.80 | 10.40 | 300 | 0 | 0.0 |
13/07/2023 |
10.50
|
900 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
12/07/2023 |
10.70
|
3,500 | 10.30 | 10.80 | 10.30 | 100 | 0 | 0.0 |
11/07/2023 |
10.30
|
3,700 | 10.60 | 10.60 | 10.30 | 3,000 | 0 | 0.0 |
10/07/2023 |
10.60
|
3,500 | 10.30 | 10.60 | 10.30 | 200 | 0 | 0.0 |
07/07/2023 |
10.30
|
1,600 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
06/07/2023 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
05/07/2023 |
10.40
|
3,000 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
04/07/2023 |
10.50
|
500 | 10.20 | 10.50 | 10.50 | 100 | 0 | 0.0 |
03/07/2023 |
10.20
|
3,700 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
30/06/2023 |
10.60
|
2,601 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
29/06/2023 |
10.70
|
2,500 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
28/06/2023 |
10.90
|
2,859 | 10.50 | 10.90 | 10.40 | 0 | 0 | 0 |
27/06/2023 |
10.50
|
903 | 11 | 11 | 10.50 | 0 | 0 | 0 |
26/06/2023 |
11
|
1,054 | 10.60 | 11 | 11 | 0 | 0 | 0 |
23/06/2023 |
10.60
|
6,460 | 11 | 11 | 10.60 | 0 | 0 | 0 |