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) |
0.30 | 2.46% | 2,284,100 | 0 | 0 |
12.20
13.40
12.40
|
2 tháng
(2024-07-22) |
0.40 | 3.31% | 5,181,500 | 0 | 0 |
10.90
13.40
12.40
|
3 tháng
(2024-06-20) |
-1.40 | -10.07% | 10,484,300 | 0 | 0 |
10.90
14.50
12.40
|
6 tháng
(2024-03-22) |
1.30 | 11.61% | 19,781,853 | -1,100 | -0.0 |
9.60
14.50
12.40
|
12 tháng
(2023-09-25) |
0.50 | 4.17% | 33,349,079 | -1,100 | -0.0 |
9.10
14.50
12.40
|
24 tháng
(2022-09-29) |
-2.28 | -15.45% | 74,909,942 | -7,612 | -0.1 |
9.10
16.64
12.40
|
36 tháng
(2021-10-04) |
-18.15 | -59.22% | 150,575,650 | -207,262 | -8.5 |
9.10
37.15
12.40
|
60 tháng
(2020-10-12) |
0.84 | 7.17% | 194,579,056 | -70,333 | -5.2 |
9.10
37.15
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
9.90
|
88,118 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
27/11/2023 |
9.90
|
71,500 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
24/11/2023 |
9.80
|
125,138 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
23/11/2023 |
10
|
74,125 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
22/11/2023 |
10.20
|
64,720 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
21/11/2023 |
10.20
|
76,230 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
20/11/2023 |
9.90
|
182,800 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
17/11/2023 |
10.20
|
138,127 | 10.50 | 10.70 | 10.20 | 0 | 0 | 0 |
16/11/2023 |
10.50
|
26,024 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
15/11/2023 |
10.50
|
62,880 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
14/11/2023 |
10.50
|
54,726 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
13/11/2023 |
10.30
|
65,480 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
10/11/2023 |
10.30
|
90,971 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
09/11/2023 |
10.50
|
108,551 | 10.50 | 10.80 | 10.30 | 0 | 0 | 0 |
08/11/2023 |
10.50
|
87,538 | 10 | 10.50 | 9.80 | 0 | 0 | 0 |
07/11/2023 |
10
|
67,568 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
06/11/2023 |
9.80
|
52,330 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
03/11/2023 |
9.80
|
66,510 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
02/11/2023 |
9.90
|
114,200 | 9.40 | 10.10 | 9.40 | 0 | 0 | 0 |
01/11/2023 |
9.30
|
41,542 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
31/10/2023 |
9.20
|
102,100 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
30/10/2023 |
9.10
|
31,761 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
27/10/2023 |
9.20
|
89,100 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
26/10/2023 |
9.20
|
140,350 | 10 | 10 | 9 | 0 | 0 | 0 |
25/10/2023 |
9.80
|
68,415 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
24/10/2023 |
9.90
|
63,200 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
23/10/2023 |
9.90
|
71,249 | 10 | 10.20 | 9.60 | 0 | 0 | 0 |
20/10/2023 |
9.90
|
69,000 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
19/10/2023 |
9.80
|
108,926 | 10 | 10 | 9.60 | 0 | 0 | 0 |
18/10/2023 |
9.50
|
146,390 | 10.40 | 10.50 | 9.50 | 0 | 0 | 0 |
17/10/2023 |
10.40
|
76,052 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
16/10/2023 |
10.50
|
58,633 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
13/10/2023 |
10.60
|
102,140 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
12/10/2023 |
10.30
|
284,400 | 11 | 11.30 | 10.30 | 0 | 0 | 0 |
11/10/2023 |
10.80
|
80,280 | 11 | 11 | 10.70 | 0 | 0 | 0 |
10/10/2023 |
11
|
53,620 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 |
09/10/2023 |
10.90
|
62,932 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
06/10/2023 |
10.80
|
91,350 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
05/10/2023 |
10.60
|
43,817 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
04/10/2023 |
10.80
|
54,650 | 10.60 | 11 | 10.40 | 0 | 0 | 0 |
03/10/2023 |
10.60
|
314,986 | 11.70 | 11.80 | 10.60 | 0 | 0 | 0 |
02/10/2023 |
11.70
|
175,282 | 11.90 | 11.90 | 11.60 | 0 | 0 | 0 |
29/09/2023 |
11.90
|
85,000 | 11.90 | 12 | 11.60 | 0 | 0 | 0 |
28/09/2023 |
11.90
|
79,132 | 11.90 | 12.10 | 11.70 | 0 | 0 | 0 |
27/09/2023 |
11.90
|
122,045 | 12.10 | 12.10 | 11.40 | 0 | 0 | 0 |
26/09/2023 |
12
|
221,150 | 12 | 12.50 | 11.30 | 0 | 0 | 0 |
25/09/2023 |
12
|
293,953 | 13 | 13.30 | 12 | 0 | 0 | 0 |
22/09/2023 |
13.20
|
288,855 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
21/09/2023 |
13.70
|
96,032 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 |
20/09/2023 |
13.50
|
126,476 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
19/09/2023 |
13.40
|
161,300 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
18/09/2023 |
13.30
|
73,396 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
15/09/2023 |
13.40
|
79,605 | 13.60 | 13.70 | 13.40 | 0 | 0 | 0 |
14/09/2023 |
13.60
|
125,733 | 13.90 | 13.90 | 13.40 | 0 | 0 | 0 |
13/09/2023 |
13.70
|
467,686 | 13.50 | 14.30 | 13.30 | 0 | 0 | 0 |
12/09/2023 |
13.40
|
178,706 | 13.30 | 13.50 | 13.20 | 0 | 0 | 0 |
11/09/2023 |
13.30
|
433,938 | 14 | 14 | 13.30 | 0 | 0 | 0 |
08/09/2023 |
13.90
|
204,506 | 14 | 14.10 | 13.80 | 0 | 0 | 0 |
07/09/2023 |
14
|
506,627 | 14.10 | 14.50 | 14 | 0 | 0 | 0 |
06/09/2023 |
14.10
|
124,983 | 14.10 | 14.20 | 13.90 | 0 | 0 | 0 |
05/09/2023 |
14.20
|
159,015 | 14.30 | 14.50 | 13.90 | 0 | 0 | 0 |
31/08/2023 |
14.30
|
330,013 | 13.80 | 14.50 | 13.70 | 0 | 0 | 0 |
30/08/2023 |
13.70
|
217,476 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
29/08/2023 |
13.60
|
232,334 | 13.40 | 13.60 | 13.20 | 0 | 0 | 0 |
28/08/2023 |
13.40
|
130,952 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
25/08/2023 |
13.10
|
174,453 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 |
24/08/2023 |
13.40
|
144,268 | 13.10 | 13.40 | 13.10 | 0 | 0 | 0 |
23/08/2023 |
13
|
162,010 | 13.50 | 13.50 | 13 | 0 | 210 | -0.0 |
22/08/2023 |
13.40
|
251,465 | 13.40 | 13.40 | 12.70 | 0 | 0 | 0 |
21/08/2023 |
13.40
|
312,140 | 13.50 | 13.70 | 12.50 | 0 | 0 | 0 |
18/08/2023 |
13.50
|
938,942 | 14.90 | 14.90 | 13.50 | 0 | 0 | 0 |
17/08/2023 |
14.90
|
349,392 | 14.70 | 15.50 | 14.60 | 0 | 0 | 0 |
16/08/2023 |
14.70
|
209,900 | 14.80 | 14.90 | 14.70 | 0 | 0 | 0 |
15/08/2023 |
14.80
|
330,398 | 15 | 15 | 14.80 | 0 | 0 | 0 |
14/08/2023 |
15
|
326,169 | 14.90 | 15.20 | 14.80 | 0 | 0 | 0 |
11/08/2023 |
14.90
|
533,136 | 15 | 15 | 14.50 | 0 | 0 | 0 |
10/08/2023 |
14.90
|
403,729 | 15 | 15.10 | 14.70 | 0 | 0 | 0 |
09/08/2023 |
15
|
1,121,903 | 14 | 15.20 | 14 | 0 | 0 | 0 |
08/08/2023 |
13.90
|
319,559 | 14.30 | 14.30 | 13.90 | 0 | 0 | 0 |
07/08/2023 |
14.30
|
756,205 | 13.40 | 14.30 | 13.40 | 0 | 0 | 0 |
04/08/2023 |
13.40
|
295,087 | 13.40 | 13.60 | 13.30 | 0 | 50 | -0.0 |
03/08/2023 |
13.40
|
313,065 | 13.40 | 13.50 | 13.30 | 0 | 0 | 0 |
02/08/2023 |
13.40
|
391,289 | 13.60 | 13.60 | 13 | 0 | 0 | 0 |
01/08/2023 |
13.60
|
354,445 | 14 | 14 | 13.60 | 0 | 0 | 0 |
31/07/2023 |
14
|
311,274 | 14.10 | 14.30 | 13.80 | 0 | 0 | 0 |
28/07/2023 |
14
|
423,951 | 13.70 | 14.50 | 13.60 | 0 | 0 | 0 |
27/07/2023 |
13.80
|
298,477 | 13.80 | 13.90 | 13.40 | 0 | 0 | 0 |
26/07/2023 |
13.80
|
295,795 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
25/07/2023 |
13.90
|
252,610 | 14.20 | 14.50 | 13.80 | 0 | 0 | 0 |
24/07/2023 |
14.40
|
474,822 | 13.70 | 14.40 | 13.60 | 0 | 0 | 0 |
21/07/2023 |
13.60
|
268,357 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
20/07/2023 |
13.60
|
126,874 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
19/07/2023 |
13.40
|
332,406 | 13.20 | 13.80 | 13.20 | 0 | 0 | 0 |
18/07/2023 |
13.20
|
195,509 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
17/07/2023 |
13.40
|
219,163 | 13.50 | 13.60 | 13.30 | 0 | 0 | 0 |
14/07/2023 |
13.40
|
324,237 | 13.40 | 13.60 | 13.20 | 0 | 0 | 0 |
13/07/2023 |
13.40
|
381,125 | 13 | 13.40 | 12.90 | 0 | 0 | 0 |
12/07/2023 |
12.90
|
270,548 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
11/07/2023 |
13.10
|
386,581 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
10/07/2023 |
13.20
|
204,465 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |