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) |
1.20 | 11.43% | 27,400 | 0 | 0 |
10.50
11.90
11.70
|
2 tháng
(2024-07-22) |
1.40 | 13.59% | 103,100 | -500 | -0.0 |
10
11.90
11.70
|
3 tháng
(2024-06-20) |
0.40 | 3.51% | 207,800 | 3,500 | 0.0 |
10
12.10
11.70
|
6 tháng
(2024-03-22) |
0.79 | 7.24% | 384,666 | 3,300 | 0.0 |
10
12.10
11.70
|
12 tháng
(2023-09-25) |
-0.09 | -0.80% | 761,572 | 2,200 | 0.0 |
9.83
13.07
11.70
|
24 tháng
(2022-09-29) |
-2.85 | -19.57% | 1,914,764 | 3,062 | 0.1 |
9.34
16.02
11.70
|
36 tháng
(2021-12-28) |
-9.14 | -43.85% | 7,671,846 | 51,100 | 1.1 |
9.34
41.58
11.70
|
60 tháng
(2021-12-28) |
-9.14 | -43.85% | 7,671,846 | 51,100 | 1.1 |
9.34
41.58
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
9.93
|
300 | 10.32 | 10.32 | 9.93 | 0 | 0 | 0 |
27/11/2023 |
11.21
|
100 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |
24/11/2023 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
23/11/2023 |
10.32
|
400 | 11.21 | 11.21 | 10.32 | 0 | 0 | 0 |
22/11/2023 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
21/11/2023 |
10.12
|
900 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
20/11/2023 |
10.12
|
201 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
17/11/2023 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
16/11/2023 |
10.42
|
1,300 | 10.12 | 10.42 | 10.12 | 0 | 0 | 0 |
15/11/2023 |
10.12
|
2,800 | 10.03 | 10.71 | 10.03 | 0 | 0 | 0 |
14/11/2023 |
10.22
|
2,100 | 10.12 | 10.22 | 10.03 | 0 | 0 | 0 |
13/11/2023 |
9.83
|
11,200 | 10.32 | 10.42 | 9.44 | 0 | 0 | 0 |
10/11/2023 |
10.42
|
900 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
09/11/2023 |
10.62
|
3,000 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
08/11/2023 |
10.62
|
800 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
07/11/2023 |
10.62
|
3,300 | 10.81 | 10.81 | 10.22 | 0 | 0 | 0 |
06/11/2023 |
10.71
|
100 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
03/11/2023 |
10.81
|
5,000 | 11.01 | 11.40 | 10.81 | 0 | 0 | 0 |
02/11/2023 |
10.12
|
9,300 | 9.93 | 10.12 | 9.44 | 0 | 0 | 0 |
01/11/2023 |
11.01
|
1,100 | 8.65 | 11.01 | 8.65 | 0 | 0 | 0 |
31/10/2023 |
10.12
|
100 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
30/10/2023 |
10.42
|
17,109 | 10.12 | 10.42 | 10.12 | 0 | 0 | 0 |
27/10/2023 |
10.62
|
5,900 | 10.52 | 10.62 | 10.52 | 0 | 1,500 | -0.0 |
26/10/2023 |
10.32
|
4,000 | 11.01 | 11.11 | 10.32 | 0 | 1,000 | -0.0 |
25/10/2023 |
10.32
|
111 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
24/10/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
23/10/2023 |
11.01
|
100 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
20/10/2023 |
11.01
|
100 | 11.01 | 11.01 | 11.01 | 100 | 0 | 0.0 |
19/10/2023 |
10.12
|
1,045 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
18/10/2023 |
10.12
|
100 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
17/10/2023 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
16/10/2023 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
13/10/2023 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
12/10/2023 |
10.62
|
15,000 | 10.71 | 10.71 | 10.62 | 5,000 | 0 | 0.1 |
11/10/2023 |
10.71
|
1,035 | 10.81 | 10.81 | 10.71 | 0 | 0 | 0 |
10/10/2023 |
10.81
|
16,700 | 10.71 | 10.81 | 10.71 | 0 | 0 | 0 |
09/10/2023 |
10.71
|
100 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
06/10/2023 |
11.40
|
300 | 9.73 | 11.40 | 9.73 | 100 | 0 | 0.0 |
05/10/2023 |
10.42
|
300 | 11.60 | 11.60 | 10.42 | 0 | 0 | 0 |
04/10/2023 |
11.60
|
3,700 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
03/10/2023 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
02/10/2023 |
11.60
|
950 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
29/09/2023 |
12.19
|
100 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
28/09/2023 |
11.40
|
7,100 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 |
27/09/2023 |
13.07
|
100 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 |
26/09/2023 |
11.79
|
43 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
25/09/2023 |
11.79
|
100 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |
22/09/2023 |
11.79
|
5,400 | 13.76 | 13.76 | 11.40 | 0 | 0 | 0 |
21/09/2023 |
12.29
|
10,500 | 13.07 | 13.17 | 12.29 | 0 | 0 | 0 |
20/09/2023 |
12.09
|
1,800 | 11.99 | 12.09 | 11.99 | 0 | 0 | 0 |
19/09/2023 |
11.99
|
5,243 | 12.09 | 12.09 | 11.99 | 0 | 0 | 0 |
18/09/2023 |
12.29
|
2,500 | 12.48 | 12.48 | 12.29 | 0 | 0 | 0 |
15/09/2023 |
12.09
|
4,500 | 12.38 | 12.38 | 12.09 | 0 | 0 | 0 |
14/09/2023 |
12.09
|
5,100 | 12.58 | 12.58 | 12.09 | 0 | 0 | 0 |
13/09/2023 |
12.78
|
1,540 | 12.09 | 12.78 | 12.09 | 0 | 1,000 | -0.0 |
12/09/2023 |
12.29
|
3,700 | 12.48 | 12.58 | 12.29 | 0 | 0 | 0 |
11/09/2023 |
12.68
|
3,001 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |
08/09/2023 |
11.50
|
5,800 | 11.79 | 11.99 | 11.79 | 0 | 0 | 0 |
07/09/2023 |
11.89
|
6,600 | 11.30 | 11.89 | 11.30 | 0 | 0 | 0 |
06/09/2023 |
12.29
|
17,410 | 12.48 | 12.48 | 11.79 | 0 | 0 | 0 |
05/09/2023 |
12.48
|
9,700 | 12.48 | 12.58 | 12.38 | 0 | 0 | 0 |
31/08/2023 |
12.38
|
6,300 | 13.27 | 13.27 | 12.29 | 0 | 0 | 0 |
30/08/2023 |
12.68
|
9,700 | 11.89 | 12.68 | 11.89 | 0 | 0 | 0 |
29/08/2023 |
12.19
|
14,037 | 11.79 | 12.29 | 11.79 | 0 | 0 | 0 |
28/08/2023 |
11.89
|
25,701 | 11.89 | 12.97 | 11.89 | 0 | 0 | 0 |
25/08/2023 |
12.38
|
7,300 | 12.29 | 13.47 | 12.29 | 0 | 0 | 0 |
24/08/2023 |
11.89
|
4,200 | 11.89 | 11.99 | 11.79 | 0 | 0 | 0 |
23/08/2023 |
11.99
|
1,978 | 12.19 | 12.19 | 11.99 | 0 | 0 | 0 |
22/08/2023 |
12.29
|
10,000 | 11.99 | 12.29 | 11.99 | 0 | 0 | 0 |
21/08/2023 |
11.99
|
7,300 | 12.97 | 12.97 | 11.70 | 0 | 0 | 0 |
18/08/2023 |
11.79
|
26,800 | 11.79 | 12.38 | 10.91 | 0 | 500 | -0.0 |
17/08/2023 |
12.38
|
12,304 | 12.78 | 12.78 | 12.09 | 0 | 0 | 0 |
16/08/2023 |
12.97
|
7,600 | 12.38 | 13.17 | 12.29 | 0 | 0 | 0 |
15/08/2023 |
12.19
|
99,810 | 12.19 | 13.56 | 12.19 | 0 | 0 | 0 |
14/08/2023 |
14.25
|
10,400 | 17.20 | 17.20 | 14.25 | 0 | 0 | 0 |
11/08/2023 |
16.02
|
97,950 | 16.81 | 16.81 | 15.92 | 500 | 0 | 0.0 |
10/08/2023 |
14.65
|
151,459 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 |
09/08/2023 |
13.47
|
735 | 12.29 | 13.47 | 12.29 | 0 | 0 | 0 |
08/08/2023 |
11.89
|
9,320 | 12.58 | 13.27 | 11.70 | 0 | 2,000 | -0.0 |
07/08/2023 |
11.89
|
12,600 | 10.42 | 11.89 | 10.42 | 0 | 0 | 0 |
04/08/2023 |
10.12
|
1,200 | 10.32 | 10.62 | 10.12 | 0 | 0 | 0 |
03/08/2023 |
10.52
|
3,600 | 10.52 | 10.52 | 10.03 | 0 | 2,000 | -0.0 |
02/08/2023 |
10.32
|
1,000 | 10.32 | 10.32 | 10.22 | 0 | 0 | 0 |
01/08/2023 |
10.32
|
400 | 10.42 | 10.42 | 10.12 | 0 | 0 | 0 |
31/07/2023 |
10.42
|
200 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
28/07/2023 |
10.12
|
801 | 9.93 | 10.12 | 9.93 | 0 | 0 | 0 |
27/07/2023 |
9.93
|
201 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
26/07/2023 |
10.32
|
904 | 10.42 | 10.42 | 10.12 | 0 | 0 | 0 |
25/07/2023 |
9.93
|
710 | 10.22 | 10.32 | 9.93 | 0 | 0 | 0 |
24/07/2023 |
9.93
|
504 | 10.03 | 10.22 | 9.93 | 0 | 0 | 0 |
21/07/2023 |
10.42
|
300 | 9.63 | 10.42 | 9.63 | 0 | 0 | 0 |
20/07/2023 |
10.42
|
106 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
19/07/2023 |
10.52
|
210 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
18/07/2023 |
10.42
|
111 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
17/07/2023 |
10.22
|
211 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
14/07/2023 |
10.12
|
4,100 | 9.83 | 10.12 | 9.83 | 0 | 0 | 0 |
13/07/2023 |
10.22
|
100 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
12/07/2023 |
10.32
|
6,900 | 10.32 | 10.32 | 8.94 | 0 | 0 | 0 |
11/07/2023 |
10.42
|
4,200 | 10.42 | 10.42 | 10.42 | 0 | 200 | -0.0 |
10/07/2023 |
10.52
|
301 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |