Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.50 | -4.59% | 632,851 | 0 | 0 |
10.40
10.90
10.40
|
2 tháng
(2024-09-23) |
-0.60 | -5.45% | 1,291,898 | 0 | 0 |
10.40
11
10.40
|
3 tháng
(2024-08-23) |
-0.40 | -3.70% | 2,223,846 | 0 | 0 |
10.40
11.70
10.40
|
6 tháng
(2024-05-27) |
-2.40 | -18.75% | 10,018,890 | -274,000 | -3.6 |
10.40
13.30
10.40
|
12 tháng
(2023-11-27) |
1.80 | 20.93% | 29,353,312 | -12,900 | -0.2 |
8.60
14.50
10.40
|
24 tháng
(2022-12-02) |
2.20 | 26.83% | 46,445,332 | -23,000 | -0.4 |
7.20
14.50
10.40
|
36 tháng
(2021-12-07) |
-11.90 | -53.36% | 76,246,573 | 277,300 | 5.7 |
5.60
25
10.40
|
60 tháng
(2019-12-18) |
-5.60 | -35% | 193,009,511 | 681,300 | 15.1 |
5.60
30
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2024 |
9.60
|
40,115 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
30/01/2024 |
9.70
|
20,400 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
29/01/2024 |
9.80
|
19,406 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
26/01/2024 |
9.80
|
87,800 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
25/01/2024 |
9.40
|
68,320 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
24/01/2024 |
9.40
|
38,500 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
23/01/2024 |
9.60
|
73,513 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
22/01/2024 |
9.70
|
155,025 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
19/01/2024 |
9.30
|
137,800 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
18/01/2024 |
9.10
|
59,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
17/01/2024 |
9
|
12,633 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
16/01/2024 |
9
|
44,600 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
15/01/2024 |
8.90
|
10,400 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
12/01/2024 |
8.90
|
70,800 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
11/01/2024 |
9
|
16,701 | 9 | 9.10 | 9 | 0 | 0 | 0 |
10/01/2024 |
9
|
15,710 | 9 | 9 | 8.90 | 0 | 0 | 0 |
09/01/2024 |
9
|
61,300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
08/01/2024 |
9
|
30,300 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
05/01/2024 |
8.90
|
43,900 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
04/01/2024 |
9.10
|
31,517 | 9.20 | 9.20 | 9 | 0 | 12,900 | -0.1 |
03/01/2024 |
9.20
|
18,800 | 9 | 9.20 | 9 | 0 | 0 | 0 |
02/01/2024 |
9.10
|
87,700 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
29/12/2023 |
8.90
|
76,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
28/12/2023 |
8.80
|
27,900 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
27/12/2023 |
8.80
|
98,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
26/12/2023 |
8.80
|
500 | 8.60 | 8.90 | 8.70 | 0 | 0 | 0 |
25/12/2023 |
8.60
|
73,000 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
22/12/2023 |
8.80
|
60,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
21/12/2023 |
8.80
|
1,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
20/12/2023 |
8.80
|
75,300 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
19/12/2023 |
8.60
|
14,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
18/12/2023 |
8.70
|
2,500 | 8.60 | 8.90 | 8.70 | 0 | 0 | 0 |
15/12/2023 |
8.60
|
31,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
14/12/2023 |
8.80
|
18,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
13/12/2023 |
8.70
|
12,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
12/12/2023 |
8.80
|
19,600 | 8.60 | 9 | 8.70 | 0 | 0 | 0 |
11/12/2023 |
8.60
|
5,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
08/12/2023 |
8.80
|
15,400 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
07/12/2023 |
8.70
|
38,200 | 8.80 | 8.90 | 7.50 | 0 | 0 | 0 |
06/12/2023 |
8.80
|
22,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
05/12/2023 |
8.90
|
45,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
04/12/2023 |
8.80
|
29,000 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
01/12/2023 |
8.70
|
28,500 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
30/11/2023 |
8.70
|
2,000 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
29/11/2023 |
8.80
|
5,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
28/11/2023 |
8.90
|
13,000 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
27/11/2023 |
8.60
|
26,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
24/11/2023 |
8.80
|
10,400 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
23/11/2023 |
8.70
|
19,600 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
22/11/2023 |
8.90
|
25,100 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
21/11/2023 |
8.80
|
11,600 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
20/11/2023 |
8.80
|
29,700 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
17/11/2023 |
8.90
|
29,600 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
16/11/2023 |
9.10
|
6,800 | 8.90 | 9.10 | 9 | 0 | 0 | 0 |
15/11/2023 |
8.90
|
38,600 | 8.80 | 9.10 | 8.90 | 0 | 0 | 0 |
14/11/2023 |
8.80
|
16,700 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
13/11/2023 |
8.90
|
23,200 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
10/11/2023 |
9
|
38,900 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
09/11/2023 |
9.10
|
38,000 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
08/11/2023 |
8.90
|
26,800 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
07/11/2023 |
8.60
|
11,700 | 8.70 | 8.90 | 8.60 | 0 | 1,000 | -0.0 |
06/11/2023 |
8.70
|
6,600 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
03/11/2023 |
8.70
|
15,400 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
02/11/2023 |
8.90
|
45,200 | 8.70 | 9 | 8.40 | 0 | 0 | 0 |
01/11/2023 |
8.70
|
13,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
31/10/2023 |
8.70
|
10,000 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
30/10/2023 |
8.50
|
13,000 | 9 | 9 | 8.50 | 0 | 0 | 0 |
27/10/2023 |
9
|
40,000 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
26/10/2023 |
8.20
|
69,800 | 9 | 9.10 | 8 | 0 | 0 | 0 |
25/10/2023 |
9
|
12,800 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
24/10/2023 |
8.90
|
6,500 | 9 | 9 | 8.90 | 0 | 0 | 0 |
23/10/2023 |
9
|
39,400 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
20/10/2023 |
8.90
|
60,400 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
19/10/2023 |
8.50
|
45,600 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
18/10/2023 |
8.60
|
78,000 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
17/10/2023 |
8.70
|
31,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
16/10/2023 |
8.90
|
27,200 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
13/10/2023 |
9
|
63,200 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
12/10/2023 |
9.10
|
23,400 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
11/10/2023 |
9.10
|
48,400 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
10/10/2023 |
9.10
|
158,600 | 9.30 | 9.40 | 8.60 | 0 | 0 | 0 |
09/10/2023 |
9.30
|
22,400 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
06/10/2023 |
9.30
|
29,100 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
05/10/2023 |
9.30
|
18,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
04/10/2023 |
9.40
|
28,900 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
03/10/2023 |
9.30
|
54,400 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
02/10/2023 |
9.70
|
23,400 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
29/09/2023 |
9.70
|
23,700 | 9.60 | 9.90 | 9 | 0 | 0 | 0 |
28/09/2023 |
9.60
|
15,900 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
27/09/2023 |
9.70
|
53,700 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
26/09/2023 |
9.80
|
42,000 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
25/09/2023 |
9.90
|
67,700 | 10.10 | 10.30 | 9.10 | 0 | 0 | 0 |
22/09/2023 |
10.10
|
82,000 | 10.60 | 10.60 | 10 | 0 | 200 | -0.0 |
21/09/2023 |
10.60
|
56,200 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
20/09/2023 |
10.50
|
86,400 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
19/09/2023 |
10.50
|
54,300 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 |
18/09/2023 |
10.40
|
60,200 | 10.80 | 10.90 | 10.40 | 0 | 0 | 0 |
15/09/2023 |
10.80
|
26,000 | 10.50 | 10.80 | 10.60 | 0 | 0 | 0 |
14/09/2023 |
10.50
|
108,300 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
13/09/2023 |
10.90
|
91,500 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |