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) |
-0.39 | -3.76% | 1,714,300 | 7,000 | 0.1 |
9.90
10.49
10.10
|
2 tháng
(2024-07-22) |
-1.07 | -9.62% | 8,495,800 | 7,000 | 0.1 |
9.90
11.27
10.10
|
3 tháng
(2024-06-20) |
-2.05 | -16.85% | 19,771,500 | -38,600 | -0.5 |
9.90
13.02
10.10
|
6 tháng
(2024-03-22) |
-0.10 | -1.01% | 28,426,668 | -22,600 | -0.3 |
9.81
13.02
10.10
|
12 tháng
(2023-09-25) |
0.97 | 10.58% | 44,517,432 | -101,676 | -1.1 |
9.13
13.02
10.10
|
24 tháng
(2022-09-29) |
2.52 | 33.26% | 94,470,165 | -216,288 | -2.4 |
5.15
13.02
10.10
|
36 tháng
(2021-10-04) |
-5.16 | -33.79% | 128,427,604 | -455,491 | -4.7 |
5.15
19.24
10.10
|
60 tháng
(2019-10-15) |
3.30 | 48.49% | 149,999,380 | -634,006 | -7.6 |
5.04
19.24
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
9.81
|
98,902 | 9.72 | 9.91 | 9.62 | 0 | 0 | 0 |
27/11/2023 |
9.72
|
18,035 | 9.81 | 9.81 | 9.62 | 0 | 0 | 0 |
24/11/2023 |
9.81
|
36,668 | 9.81 | 9.91 | 9.72 | 0 | 0 | 0 |
23/11/2023 |
9.72
|
41,500 | 9.72 | 10.01 | 9.72 | 0 | 0 | 0 |
22/11/2023 |
9.91
|
24,287 | 10.01 | 10.01 | 9.81 | 0 | 0 | 0 |
21/11/2023 |
10.01
|
44,802 | 9.81 | 10.01 | 9.81 | 0 | 0 | 0 |
20/11/2023 |
10.01
|
102,500 | 9.72 | 10.11 | 9.72 | 0 | 0 | 0 |
17/11/2023 |
10.01
|
182,817 | 9.91 | 10.11 | 9.72 | 0 | 0 | 0 |
16/11/2023 |
10.01
|
174,100 | 9.91 | 10.01 | 9.81 | 0 | 0 | 0 |
15/11/2023 |
10.01
|
462,701 | 9.81 | 10.01 | 9.81 | 0 | 0 | 0 |
14/11/2023 |
10.01
|
197,100 | 10.01 | 10.01 | 9.81 | 0 | 0 | 0 |
13/11/2023 |
10.01
|
250,700 | 9.91 | 10.01 | 9.72 | 0 | 0 | 0 |
10/11/2023 |
9.91
|
266,817 | 9.81 | 10.01 | 9.72 | 0 | 0 | 0 |
09/11/2023 |
10.01
|
273,100 | 9.91 | 10.01 | 9.72 | 0 | 0 | 0 |
08/11/2023 |
10.01
|
278,902 | 9.81 | 10.11 | 9.52 | 0 | 0 | 0 |
07/11/2023 |
9.91
|
94,110 | 9.72 | 10.01 | 9.72 | 0 | 0 | 0 |
06/11/2023 |
9.91
|
75,801 | 9.81 | 10.01 | 9.72 | 0 | 0 | 0 |
03/11/2023 |
9.91
|
101,400 | 10.11 | 10.49 | 9.72 | 0 | 0 | 0 |
02/11/2023 |
10.11
|
421,200 | 9.72 | 10.20 | 9.72 | 0 | 0 | 0 |
01/11/2023 |
9.72
|
31,800 | 9.72 | 9.81 | 9.52 | 0 | 0 | 0 |
31/10/2023 |
9.72
|
91,000 | 9.72 | 9.91 | 9.52 | 0 | 0 | 0 |
30/10/2023 |
9.72
|
54,300 | 10.01 | 10.20 | 9.72 | 0 | 0 | 0 |
27/10/2023 |
10.01
|
98,900 | 9.81 | 10.20 | 9.62 | 0 | 0 | 0 |
26/10/2023 |
9.81
|
140,700 | 10.01 | 10.30 | 9.43 | 0 | 0 | 0 |
25/10/2023 |
10.01
|
59,100 | 10.01 | 10.49 | 9.81 | 0 | 0 | 0 |
24/10/2023 |
10.01
|
61,400 | 10.01 | 10.20 | 9.81 | 0 | 0 | 0 |
23/10/2023 |
10.01
|
55,700 | 9.91 | 10.20 | 9.72 | 0 | 0 | 0 |
20/10/2023 |
9.91
|
43,000 | 9.91 | 10.01 | 9.62 | 0 | 0 | 0 |
19/10/2023 |
9.91
|
9,900 | 10.11 | 10.11 | 9.62 | 0 | 0 | 0 |
18/10/2023 |
10.11
|
65,200 | 10.11 | 10.20 | 9.62 | 0 | 0 | 0 |
17/10/2023 |
10.11
|
61,900 | 10.20 | 10.59 | 10.01 | 0 | 0 | 0 |
16/10/2023 |
10.20
|
49,800 | 10.30 | 10.49 | 10.01 | 0 | 0 | 0 |
13/10/2023 |
10.30
|
42,200 | 10.30 | 10.69 | 10.01 | 0 | 0 | 0 |
12/10/2023 |
10.30
|
65,200 | 10.30 | 10.49 | 10.01 | 0 | 0 | 0 |
11/10/2023 |
10.30
|
68,500 | 10.30 | 10.88 | 10.11 | 0 | 5 | -0.0 |
10/10/2023 |
10.30
|
123,000 | 10.30 | 10.49 | 10.01 | 0 | 0 | 0 |
09/10/2023 |
10.30
|
255,100 | 10.11 | 10.30 | 9.91 | 0 | 0 | 0 |
06/10/2023 |
10.11
|
184,900 | 10.01 | 10.40 | 9.91 | 0 | 0 | 0 |
05/10/2023 |
10.01
|
189,000 | 9.91 | 10.49 | 9.81 | 0 | 0 | 0 |
04/10/2023 |
9.91
|
193,000 | 9.62 | 9.91 | 9.52 | 0 | 0 | 0 |
03/10/2023 |
9.62
|
111,300 | 9.91 | 9.91 | 9.33 | 0 | 0 | 0 |
02/10/2023 |
9.91
|
155,100 | 9.81 | 10.01 | 9.72 | 0 | 0 | 0 |
29/09/2023 |
9.81
|
271,700 | 9.62 | 9.81 | 9.43 | 0 | 0 | 0 |
28/09/2023 |
9.62
|
121,400 | 9.52 | 9.62 | 9.23 | 0 | 0 | 0 |
27/09/2023 |
9.52
|
125,600 | 9.23 | 9.52 | 8.84 | 0 | 0 | 0 |
26/09/2023 |
9.23
|
155,300 | 9.13 | 9.43 | 8.75 | 0 | 1,200 | -0.0 |
25/09/2023 |
9.13
|
231,200 | 9.91 | 9.91 | 8.75 | 0 | 0 | 0 |
22/09/2023 |
9.91
|
264,300 | 10.11 | 10.11 | 9.72 | 0 | 0 | 0 |
21/09/2023 |
10.11
|
341,100 | 10.20 | 10.20 | 9.91 | 0 | 0 | 0 |
20/09/2023 |
10.20
|
248,300 | 10.11 | 10.20 | 9.91 | 0 | 0 | 0 |
19/09/2023 |
10.11
|
102,900 | 9.91 | 10.20 | 9.91 | 0 | 0 | 0 |
18/09/2023 |
9.91
|
94,100 | 10.20 | 10.40 | 9.81 | 0 | 0 | 0 |
15/09/2023 |
10.20
|
97,900 | 10.20 | 10.40 | 10.11 | 0 | 0 | 0 |
14/09/2023 |
10.20
|
93,200 | 10.40 | 10.40 | 10.11 | 100 | 0 | 0.0 |
13/09/2023 |
10.40
|
323,700 | 10.30 | 10.49 | 9.91 | 0 | 3 | -0.0 |
12/09/2023 |
10.30
|
133,100 | 10.40 | 10.40 | 10.20 | 0 | 6 | -0.0 |
11/09/2023 |
10.40
|
230,500 | 10.69 | 10.69 | 10.30 | 0 | 2,000 | -0.0 |
08/09/2023 |
10.69
|
253,800 | 10.69 | 10.88 | 10.59 | 0 | 0 | 0 |
07/09/2023 |
10.69
|
134,800 | 10.79 | 10.79 | 10.59 | 0 | 1 | -0.0 |
06/09/2023 |
10.79
|
368,700 | 10.98 | 10.98 | 10.59 | 0 | 101 | -0.0 |
05/09/2023 |
10.98
|
314,900 | 11.08 | 11.47 | 10.79 | 0 | 0 | 0 |
31/08/2023 |
11.08
|
707,500 | 10.98 | 11.47 | 10.69 | 0 | 0 | 0 |
30/08/2023 |
10.98
|
244,500 | 10.88 | 10.98 | 10.69 | 0 | 1 | -0.0 |
29/08/2023 |
10.88
|
529,600 | 11.08 | 11.08 | 10.69 | 0 | 0 | 0 |
28/08/2023 |
11.08
|
202,700 | 10.98 | 11.17 | 10.79 | 0 | 0 | 0 |
25/08/2023 |
10.98
|
123,900 | 11.17 | 11.17 | 10.79 | 0 | 0 | 0 |
24/08/2023 |
11.17
|
325,200 | 10.98 | 11.27 | 10.69 | 0 | 0 | 0 |
23/08/2023 |
10.98
|
274,900 | 11.17 | 11.47 | 10.88 | 0 | 0 | 0 |
22/08/2023 |
11.17
|
454,200 | 10.98 | 11.17 | 10.40 | 0 | 0 | 0 |
21/08/2023 |
10.98
|
214,800 | 10.98 | 11.17 | 10.49 | 0 | 0 | 0 |
18/08/2023 |
10.98
|
857,300 | 12.15 | 12.34 | 10.30 | 0 | 0 | 0 |
17/08/2023 |
12.15
|
728,600 | 11.85 | 12.15 | 11.56 | 0 | 0 | 0 |
16/08/2023 |
11.85
|
1,427,000 | 11.27 | 11.85 | 11.27 | 6,500 | 0 | 0.1 |
15/08/2023 |
11.27
|
436,700 | 11.08 | 11.37 | 10.98 | 0 | 0 | 0 |
14/08/2023 |
11.08
|
167,700 | 11.17 | 11.17 | 10.88 | 0 | 0 | 0 |
11/08/2023 |
11.17
|
298,000 | 11.17 | 11.27 | 10.88 | 0 | 20,000 | -0.2 |
10/08/2023 |
11.17
|
310,300 | 11.17 | 11.17 | 10.98 | 0 | 40,000 | -0.5 |
09/08/2023 |
11.17
|
928,900 | 10.88 | 11.17 | 10.69 | 0 | 5,800 | -0.1 |
08/08/2023 |
10.88
|
129,600 | 10.98 | 11.08 | 10.69 | 0 | 2,100 | -0.0 |
07/08/2023 |
10.98
|
197,600 | 10.98 | 11.37 | 10.79 | 0 | 12,100 | -0.1 |
04/08/2023 |
10.98
|
329,800 | 11.08 | 11.08 | 10.69 | 0 | 0 | 0 |
03/08/2023 |
11.08
|
200,900 | 11.08 | 11.08 | 10.69 | 0 | 0 | 0 |
02/08/2023 |
11.08
|
283,200 | 11.08 | 11.08 | 10.69 | 0 | 0 | 0 |
01/08/2023 |
11.08
|
550,100 | 11.17 | 11.37 | 10.88 | 0 | 0 | 0 |
31/07/2023 |
11.17
|
467,500 | 11.17 | 11.37 | 10.88 | 0 | 30,800 | -0.3 |
28/07/2023 |
11.17
|
797,100 | 10.98 | 11.17 | 10.88 | 0 | 0 | 0 |
27/07/2023 |
10.98
|
578,900 | 10.98 | 10.98 | 10.49 | 0 | 54,100 | -0.6 |
26/07/2023 |
10.98
|
496,100 | 10.88 | 11.08 | 10.69 | 8,500 | 15,000 | -0.1 |
25/07/2023 |
10.88
|
1,508,600 | 10.40 | 11.17 | 10.20 | 56,000 | 0 | 0.6 |
24/07/2023 |
10.40
|
247,600 | 10.40 | 10.59 | 10.20 | 15,000 | 0 | 0.2 |
21/07/2023 |
10.40
|
194,000 | 10.40 | 10.49 | 10.20 | 0 | 0 | 0 |
20/07/2023 |
10.40
|
265,900 | 10.20 | 10.40 | 10.11 | 0 | 0 | 0 |
19/07/2023 |
10.20
|
205,400 | 10.20 | 10.40 | 10.11 | 0 | 0 | 0 |
18/07/2023 |
10.20
|
96,700 | 10.11 | 10.30 | 10.11 | 0 | 0 | 0 |
17/07/2023 |
10.11
|
370,400 | 10.49 | 10.59 | 10.11 | 0 | 0 | 0 |
14/07/2023 |
10.49
|
371,300 | 10.69 | 10.69 | 10.40 | 0 | 0 | 0 |
13/07/2023 |
10.69
|
546,400 | 10.59 | 10.88 | 10.49 | 0 | 100 | -0.0 |
12/07/2023 |
10.59
|
492,300 | 10.49 | 10.69 | 10.40 | 0 | 0 | 0 |
11/07/2023 |
10.49
|
384,700 | 10.30 | 10.49 | 10.20 | 0 | 0 | 0 |
10/07/2023 |
10.30
|
227,200 | 10.40 | 10.40 | 10.11 | 0 | 0 | 0 |