Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-21) |
0 | 0% | 35,991 | 1,100 | 0.0 |
11.40
12.70
12.40
|
2 tháng
(2024-09-23) |
-0.40 | -3.20% | 112,887 | 1,900 | 0.0 |
11.40
13.30
12.40
|
3 tháng
(2024-08-22) |
-0.80 | -6.20% | 138,078 | 2,000 | 0.0 |
11.40
13.30
12.40
|
6 tháng
(2024-05-24) |
-0.01 | -0.08% | 1,259,269 | -48,600 | -0.8 |
11.40
16.20
12.40
|
12 tháng
(2023-11-27) |
1.54 | 14.59% | 1,729,239 | -45,400 | -0.7 |
10.17
16.20
12.40
|
24 tháng
(2022-12-01) |
3.70 | 44.09% | 2,432,775 | 7,300 | -0.2 |
8.31
16.20
12.40
|
36 tháng
(2021-12-06) |
-1.10 | -8.36% | 3,100,440 | 4,400 | -0.3 |
7.84
16.20
12.40
|
60 tháng
(2019-12-17) |
5.29 | 77.61% | 4,363,690 | 15,850 | -0.1 |
5.68
16.20
12.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2024 |
10.27
|
4,322 | 10.17 | 11.14 | 10.17 | 0 | 0 | 0 |
30/01/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
29/01/2024 |
10.17
|
3,700 | 10.17 | 10.27 | 10.17 | 2,000 | 0 | 0.0 |
26/01/2024 |
10.27
|
1,728 | 10.17 | 10.27 | 10.17 | 0 | 0 | 0 |
25/01/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
24/01/2024 |
10.27
|
301 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
23/01/2024 |
10.27
|
800 | 10.07 | 10.27 | 10.07 | 0 | 0 | 0 |
22/01/2024 |
10.27
|
4,200 | 10.07 | 10.27 | 9.98 | 0 | 0 | 0 |
19/01/2024 |
10.27
|
10,900 | 9.98 | 10.37 | 9.98 | 0 | 0 | 0 |
18/01/2024 |
10.37
|
600 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
17/01/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
16/01/2024 |
10.37
|
8,200 | 10.07 | 10.46 | 10.07 | 100 | 0 | 0.0 |
15/01/2024 |
10.56
|
29 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
12/01/2024 |
10.56
|
11,629 | 10.95 | 10.95 | 10.37 | 0 | 0 | 0 |
11/01/2024 |
10.46
|
11,920 | 11.33 | 11.33 | 10.46 | 100 | 0 | 0.0 |
10/01/2024 |
11.62
|
300 | 11.82 | 11.82 | 11.62 | 0 | 0 | 0 |
09/01/2024 |
11.82
|
1,230 | 10.75 | 11.82 | 10.75 | 0 | 0 | 0 |
08/01/2024 |
10.75
|
18,000 | 10.07 | 10.95 | 10.07 | 0 | 0 | 0 |
05/01/2024 |
11.04
|
100 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
04/01/2024 |
11.04
|
0 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 |
03/01/2024 |
11.04
|
17,903 | 10.66 | 11.04 | 10.56 | 0 | 0 | 0 |
02/01/2024 |
11.14
|
105 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
29/12/2023 |
10.66
|
22,500 | 10.37 | 10.66 | 10.07 | 0 | 0 | 0 |
28/12/2023 |
10.37
|
2,000 | 10.37 | 10.56 | 10.07 | 0 | 0 | 0 |
27/12/2023 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
26/12/2023 |
10.37
|
4,200 | 10.37 | 10.37 | 9.78 | 0 | 0 | 0 |
25/12/2023 |
10.37
|
1,300 | 10.17 | 10.46 | 10.17 | 0 | 0 | 0 |
22/12/2023 |
10.17
|
400 | 10.85 | 10.85 | 10.17 | 0 | 0 | 0 |
21/12/2023 |
10.85
|
100 | 10.66 | 10.85 | 10.85 | 0 | 0 | 0 |
20/12/2023 |
10.66
|
3,300 | 10.75 | 10.75 | 9.78 | 0 | 0 | 0 |
19/12/2023 |
10.75
|
2,100 | 10.75 | 10.75 | 9.98 | 0 | 0 | 0 |
18/12/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
15/12/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
14/12/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
13/12/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
12/12/2023 |
10.75
|
300 | 10.75 | 10.75 | 10.37 | 0 | 0 | 0 |
11/12/2023 |
10.75
|
3,300 | 10.75 | 10.95 | 10.66 | 0 | 0 | 0 |
08/12/2023 |
10.75
|
1,500 | 11.04 | 11.04 | 10.37 | 0 | 0 | 0 |
07/12/2023 |
11.04
|
14,400 | 11.14 | 11.14 | 10.27 | 0 | 0 | 0 |
06/12/2023 |
11.14
|
9,700 | 11.24 | 11.33 | 10.37 | 0 | 0 | 0 |
05/12/2023 |
11.24
|
5,800 | 11.04 | 11.33 | 10.56 | 0 | 0 | 0 |
04/12/2023 |
11.04
|
15,200 | 10.56 | 11.43 | 10.56 | 0 | 0 | 0 |
01/12/2023 |
10.56
|
1,600 | 10.56 | 10.56 | 10.37 | 0 | 0 | 0 |
30/11/2023 |
10.56
|
2,200 | 10.46 | 10.56 | 10.27 | 0 | 0 | 0 |
29/11/2023 |
10.46
|
7,000 | 10.46 | 10.46 | 10.27 | 0 | 0 | 0 |
28/11/2023 |
10.46
|
1,300 | 10.56 | 10.56 | 10.27 | 0 | 0 | 0 |
27/11/2023 |
10.56
|
1,100 | 10.66 | 10.66 | 10.37 | 0 | 0 | 0 |
24/11/2023 |
10.66
|
2,800 | 10.85 | 10.85 | 10.17 | 0 | 0 | 0 |
23/11/2023 |
10.85
|
13,900 | 10.37 | 10.85 | 10.27 | 0 | 0 | 0 |
22/11/2023 |
10.37
|
400 | 10.27 | 10.46 | 10.17 | 0 | 0 | 0 |
21/11/2023 |
10.27
|
500 | 10.46 | 10.46 | 10.07 | 0 | 0 | 0 |
20/11/2023 |
10.46
|
100 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
17/11/2023 |
10.46
|
300 | 10.46 | 10.46 | 10.07 | 0 | 0 | 0 |
16/11/2023 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
15/11/2023 |
10.46
|
200 | 10.66 | 10.66 | 9.88 | 0 | 0 | 0 |
14/11/2023 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
13/11/2023 |
10.66
|
2,000 | 10.37 | 10.66 | 10.37 | 0 | 0 | 0 |
10/11/2023 |
10.37
|
13,000 | 10.07 | 10.37 | 10.17 | 0 | 0 | 0 |
09/11/2023 |
10.07
|
2,200 | 9.88 | 10.27 | 9.88 | 100 | 0 | 0.0 |
08/11/2023 |
9.88
|
3,100 | 10.17 | 10.37 | 9.88 | 0 | 400 | -0.0 |
07/11/2023 |
10.17
|
500 | 10.37 | 10.37 | 10.17 | 0 | 0 | 0 |
06/11/2023 |
10.37
|
1,900 | 10.46 | 10.66 | 9.69 | 0 | 0 | 0 |
03/11/2023 |
10.46
|
2,800 | 10.27 | 10.46 | 9.59 | 0 | 0 | 0 |
02/11/2023 |
10.27
|
1,700 | 10.27 | 10.27 | 10.17 | 0 | 0 | 0 |
01/11/2023 |
10.27
|
2,900 | 10.17 | 10.27 | 10.17 | 0 | 0 | 0 |
31/10/2023 |
10.17
|
9,800 | 10.66 | 10.66 | 9.69 | 200 | 0 | 0.0 |
30/10/2023 |
10.66
|
3,100 | 10.37 | 10.66 | 10.27 | 0 | 0 | 0 |
27/10/2023 |
10.37
|
500 | 10.56 | 10.56 | 10.27 | 0 | 0 | 0 |
26/10/2023 |
10.56
|
1,100 | 10.66 | 10.75 | 10.56 | 0 | 0 | 0 |
25/10/2023 |
10.66
|
14,100 | 11.14 | 11.43 | 10.17 | 0 | 0 | 0 |
24/10/2023 |
11.14
|
14,300 | 11.53 | 11.53 | 10.46 | 0 | 0 | 0 |
23/10/2023 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
20/10/2023 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 |
19/10/2023 |
11.53
|
27,000 | 10.56 | 11.53 | 10.56 | 0 | 700 | -0.0 |
18/10/2023 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
17/10/2023 |
10.56
|
29,400 | 10.56 | 10.75 | 10.27 | 800 | 200 | 0.0 |
16/10/2023 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
13/10/2023 |
10.56
|
2,100 | 10.07 | 10.56 | 10.46 | 0 | 0 | 0 |
12/10/2023 |
10.07
|
3,000 | 10.56 | 10.56 | 10.07 | 0 | 0 | 0 |
11/10/2023 |
10.56
|
6,900 | 10.66 | 10.66 | 10.07 | 0 | 0 | 0 |
10/10/2023 |
10.66
|
3,700 | 10.46 | 10.66 | 10.46 | 0 | 0 | 0 |
09/10/2023 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
06/10/2023 |
10.46
|
5,000 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 |
05/10/2023 |
10.46
|
2,300 | 10.56 | 10.66 | 10.37 | 900 | 0 | 0.0 |
04/10/2023 |
10.56
|
200 | 10.56 | 10.56 | 10.07 | 0 | 0 | 0 |
03/10/2023 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
02/10/2023 |
10.56
|
6,000 | 10.27 | 10.66 | 10.27 | 0 | 0 | 0 |
29/09/2023 |
10.27
|
3,600 | 10.66 | 10.66 | 10.27 | 0 | 0 | 0 |
28/09/2023 |
10.66
|
600 | 10.37 | 10.66 | 10.37 | 0 | 0 | 0 |
27/09/2023 |
10.37
|
400 | 10.66 | 10.66 | 10.37 | 0 | 0 | 0 |
26/09/2023 |
10.66
|
3,800 | 10.37 | 10.66 | 9.98 | 0 | 0 | 0 |
25/09/2023 |
10.37
|
2,700 | 10.56 | 10.66 | 10.37 | 0 | 0 | 0 |
22/09/2023 |
10.56
|
2,400 | 10.66 | 10.66 | 9.78 | 0 | 200 | -0.0 |
21/09/2023 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
20/09/2023 |
10.66
|
800 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
19/09/2023 |
10.66
|
0 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
18/09/2023 |
10.66
|
100 | 10.85 | 10.85 | 10.66 | 0 | 0 | 0 |
15/09/2023 |
10.85
|
3,300 | 10.75 | 11.04 | 10.46 | 0 | 0 | 0 |
14/09/2023 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
13/09/2023 |
10.75
|
700 | 10.95 | 11.43 | 10.75 | 0 | 0 | 0 |