Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.89% | 613,100 | 0 | 0 |
10.55
10.98
10.70
|
2 tháng
(2024-07-22) |
-0.84 | -7.29% | 921,200 | 0 | 0 |
10.24
11.54
10.70
|
3 tháng
(2024-06-24) |
-1.12 | -9.48% | 1,339,000 | 0 | 0 |
10.24
11.91
10.70
|
6 tháng
(2024-03-25) |
-0.56 | -4.99% | 3,800,700 | -330 | -0.0 |
10.24
12.43
10.70
|
12 tháng
(2023-09-26) |
1.16 | 12.16% | 6,049,900 | -550 | -0.0 |
9.30
12.43
10.70
|
24 tháng
(2022-10-03) |
-1.40 | -11.57% | 16,044,200 | -133,910 | -6.3 |
7.79
12.43
10.70
|
36 tháng
(2021-10-06) |
-6.42 | -37.50% | 53,498,100 | -348,230 | -14.5 |
7.79
20.77
10.70
|
60 tháng
(2019-10-17) |
3.74 | 53.83% | 92,864,660 | -466,110 | -12.7 |
5.35
20.77
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2023 |
9.96
|
37,700 | 10.05 | 10.05 | 9.96 | 0 | 0 | 0 |
10/07/2023 |
10.05
|
35,900 | 10.10 | 10.15 | 9.87 | 0 | 0 | 0 |
07/07/2023 |
10.10
|
33,300 | 10.10 | 10.15 | 9.77 | 0 | 0 | 0 |
06/07/2023 |
10.10
|
33,200 | 10.05 | 10.15 | 9.87 | 0 | 0 | 0 |
05/07/2023 |
10.05
|
38,000 | 10.10 | 10.19 | 9.96 | 0 | 0 | 0 |
04/07/2023 |
10.10
|
5,000 | 10.05 | 10.24 | 10.05 | 0 | 0 | 0 |
03/07/2023 |
10.05
|
14,400 | 10.05 | 10.19 | 9.96 | 0 | 0 | 0 |
30/06/2023 |
10.05
|
94,400 | 9.96 | 10.05 | 9.77 | 0 | 0 | 0 |
29/06/2023 |
9.96
|
28,200 | 10.15 | 10.15 | 9.96 | 0 | 0 | 0 |
28/06/2023 |
10.15
|
6,600 | 10.15 | 10.24 | 10.05 | 0 | 0 | 0 |
27/06/2023 |
10.15
|
11,600 | 10.19 | 10.24 | 10.10 | 0 | 0 | 0 |
26/06/2023 |
10.19
|
24,300 | 10.24 | 10.33 | 10.05 | 0 | 0 | 0 |
23/06/2023 |
10.24
|
16,000 | 10.05 | 10.28 | 10.05 | 0 | 0 | 0 |
22/06/2023 |
10.05
|
43,900 | 10.19 | 10.19 | 10.05 | 0 | 0 | 0 |
21/06/2023 |
10.19
|
30,300 | 10.05 | 10.19 | 9.96 | 0 | 0 | 0 |
20/06/2023 |
10.05
|
59,300 | 9.96 | 10.05 | 9.91 | 0 | 0 | 0 |
19/06/2023 |
9.96
|
18,900 | 10.15 | 10.15 | 9.96 | 0 | 0 | 0 |
16/06/2023 |
10.15
|
30,100 | 10.10 | 10.24 | 10.10 | 0 | 0 | 0 |
15/06/2023 |
10.10
|
32,000 | 10.10 | 10.19 | 10.05 | 0 | 0 | 0 |
14/06/2023 |
10.10
|
53,600 | 10.05 | 10.24 | 10.05 | 0 | 0 | 0 |
13/06/2023 |
10.05
|
81,900 | 9.96 | 10.19 | 9.91 | 0 | 0 | 0 |
12/06/2023 |
9.96
|
54,600 | 9.54 | 9.96 | 9.54 | 0 | 0 | 0 |
09/06/2023 |
9.54
|
35,700 | 9.73 | 9.73 | 9.49 | 0 | 0 | 0 |
08/06/2023 |
9.73
|
53,500 | 9.73 | 9.96 | 9.73 | 0 | 0 | 0 |
07/06/2023 |
9.73
|
61,800 | 9.49 | 10.05 | 9.59 | 0 | 0 | 0 |
06/06/2023 |
9.49
|
39,300 | 9.40 | 9.59 | 9.40 | 0 | 0 | 0 |
05/06/2023 |
9.40
|
40,300 | 9.28 | 9.68 | 9.28 | 0 | 0 | 0 |
02/06/2023 |
9.28
|
47,200 | 9.45 | 9.59 | 9.21 | 0 | 0 | 0 |
01/06/2023 |
9.45
|
15,100 | 9.45 | 9.45 | 9.40 | 0 | 0 | 0 |
31/05/2023 |
9.45
|
98,000 | 9.30 | 9.45 | 9.29 | 0 | 50,700 | -0.5 |
30/05/2023 |
9.30
|
89,200 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
29/05/2023 |
9.30
|
45,300 | 9.12 | 9.30 | 9.10 | 0 | 0 | 0 |
26/05/2023 |
9.12
|
47,800 | 9.11 | 9.12 | 9.10 | 0 | 0 | 0 |
25/05/2023 |
9.11
|
54,300 | 9.12 | 9.20 | 9.07 | 0 | 0 | 0 |
24/05/2023 |
9.12
|
10,600 | 9.19 | 9.20 | 9.11 | 0 | 0 | 0 |
23/05/2023 |
9.19
|
62,300 | 9.30 | 9.30 | 9.17 | 0 | 0 | 0 |
22/05/2023 |
9.30
|
85,200 | 9.30 | 9.31 | 9.17 | 0 | 0 | 0 |
19/05/2023 |
9.30
|
3,800 | 9.26 | 9.31 | 9.12 | 0 | 0 | 0 |
18/05/2023 |
9.26
|
10,800 | 9.31 | 9.31 | 8.94 | 0 | 0 | 0 |
17/05/2023 |
9.31
|
9,800 | 9.49 | 9.49 | 9.22 | 0 | 0 | 0 |
16/05/2023 |
9.49
|
15,200 | 9.45 | 9.49 | 9.31 | 0 | 0 | 0 |
15/05/2023 |
9.45
|
48,800 | 9.30 | 9.82 | 9.31 | 0 | 0 | 0 |
12/05/2023 |
9.30
|
39,900 | 9.11 | 9.30 | 9.05 | 0 | 0 | 0 |
11/05/2023 |
9.11
|
22,200 | 9.12 | 9.18 | 9.01 | 0 | 0 | 0 |
10/05/2023 |
9.12
|
47,400 | 9.07 | 9.12 | 8.98 | 0 | 0 | 0 |
09/05/2023 |
9.07
|
14,900 | 9.05 | 9.07 | 8.94 | 0 | 0 | 0 |
08/05/2023 |
9.05
|
137,300 | 9.05 | 9.11 | 8.94 | 0 | 0 | 0 |
05/05/2023 |
9.05
|
15,300 | 8.94 | 9.07 | 8.94 | 0 | 0 | 0 |
04/05/2023 |
8.94
|
21,800 | 9.20 | 9.20 | 8.94 | 0 | 0 | 0 |
28/04/2023 |
9.20
|
23,900 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
27/04/2023 |
9.20
|
21,300 | 9.29 | 9.29 | 9.12 | 0 | 0 | 0 |
26/04/2023 |
9.29
|
18,000 | 9.29 | 9.30 | 9.12 | 0 | 0 | -0.0 |
25/04/2023 |
9.29
|
12,100 | 9.26 | 9.29 | 9.21 | 0 | 0 | -0.0 |
24/04/2023 |
9.26
|
19,900 | 9.26 | 9.26 | 9.18 | 0 | 0 | -0.0 |
21/04/2023 |
9.26
|
10,300 | 9.30 | 9.30 | 9.26 | 0 | 0 | -0.0 |
20/04/2023 |
9.30
|
15,600 | 9.30 | 9.31 | 9.30 | 0 | 0 | 0 |
19/04/2023 |
9.30
|
10,800 | 9.31 | 9.31 | 9.26 | 0 | 0 | -0.0 |
18/04/2023 |
9.31
|
43,000 | 9.40 | 9.40 | 9.29 | 0 | 0 | -0.0 |
17/04/2023 |
9.40
|
5,500 | 9.31 | 9.40 | 9.31 | 0 | 30 | -0.0 |
14/04/2023 |
9.31
|
7,900 | 9.45 | 9.49 | 9.31 | 0 | 100 | -0.0 |
13/04/2023 |
9.45
|
19,700 | 9.45 | 9.45 | 9.31 | 0 | 0 | 0 |
12/04/2023 |
9.45
|
36,900 | 9.40 | 9.54 | 9.40 | 0 | 0 | 0 |
11/04/2023 |
9.40
|
13,500 | 9.49 | 9.49 | 9.35 | 0 | 0 | 0 |
10/04/2023 |
9.49
|
21,900 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 |
07/04/2023 |
9.54
|
3,900 | 9.54 | 9.54 | 9.49 | 0 | 0 | 0 |
06/04/2023 |
9.54
|
19,500 | 9.54 | 9.59 | 9.54 | 0 | 0 | 0 |
05/04/2023 |
9.54
|
18,700 | 9.59 | 9.59 | 9.45 | 0 | 0 | 0 |
04/04/2023 |
9.59
|
29,100 | 9.45 | 9.63 | 9.40 | 0 | 0 | 0 |
03/04/2023 |
9.45
|
8,200 | 9.40 | 9.49 | 9.35 | 0 | 0 | 0 |
31/03/2023 |
9.40
|
6,900 | 9.40 | 9.49 | 9.40 | 0 | 0 | 0 |
30/03/2023 |
9.40
|
51,100 | 9.63 | 9.63 | 9.40 | 0 | 0 | 0 |
29/03/2023 |
9.63
|
9,100 | 9.77 | 9.77 | 9.59 | 0 | 0 | 0 |
28/03/2023 |
9.77
|
65,800 | 9.54 | 9.77 | 9.45 | 0 | 0 | 0 |
27/03/2023 |
9.54
|
63,600 | 9.68 | 9.91 | 9.54 | 0 | 0 | 0 |
24/03/2023 |
9.68
|
5,900 | 9.68 | 9.68 | 9.59 | 0 | 0 | 0 |
23/03/2023 |
9.68
|
900 | 9.77 | 9.82 | 9.68 | 0 | 0 | 0 |
22/03/2023 |
9.77
|
2,500 | 9.77 | 9.77 | 9.59 | 0 | 0 | 0 |
21/03/2023 |
9.77
|
7,700 | 9.82 | 9.82 | 9.54 | 0 | 0 | -0.1 |
20/03/2023 |
9.82
|
6,800 | 9.49 | 9.96 | 9.49 | 0 | 0 | -0.1 |
17/03/2023 |
9.49
|
20,300 | 9.87 | 9.87 | 9.49 | 0 | 0 | -0.1 |
16/03/2023 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | -0.1 |
15/03/2023 |
9.87
|
700 | 9.68 | 9.87 | 9.82 | 0 | 0 | -0.1 |
14/03/2023 |
9.68
|
16,200 | 9.77 | 9.77 | 9.68 | 0 | 0 | -0.1 |
13/03/2023 |
9.77
|
10,500 | 9.91 | 9.91 | 9.77 | 0 | 0 | -0.1 |
10/03/2023 |
9.91
|
3,200 | 9.87 | 9.91 | 9.77 | 0 | 0 | -0.1 |
09/03/2023 |
9.87
|
35,100 | 9.96 | 10.05 | 9.82 | 0 | 0 | -0.1 |
08/03/2023 |
9.96
|
8,700 | 10.05 | 10.05 | 9.91 | 0 | 0 | -0.1 |
07/03/2023 |
10.05
|
33,800 | 9.96 | 10.05 | 9.68 | 0 | 8,700 | -0.1 |
06/03/2023 |
9.96
|
22,000 | 9.87 | 9.96 | 9.63 | 0 | 0 | -0.1 |
03/03/2023 |
9.87
|
16,400 | 9.82 | 9.87 | 9.68 | 0 | 0 | -0.1 |
02/03/2023 |
9.82
|
7,500 | 9.82 | 9.87 | 9.73 | 0 | 0 | -0.1 |
01/03/2023 |
9.82
|
13,600 | 9.77 | 9.82 | 9.59 | 0 | 0 | -0.1 |
28/02/2023 |
9.77
|
11,700 | 9.77 | 9.91 | 9.59 | 0 | 0 | -0.1 |
27/02/2023 |
9.77
|
20,200 | 10.05 | 10.05 | 9.68 | 0 | 0 | -0.1 |
24/02/2023 |
10.05
|
8,800 | 9.96 | 10.05 | 9.77 | 0 | 0 | -0.1 |
23/02/2023 |
9.96
|
13,900 | 9.96 | 9.96 | 9.77 | 0 | 0 | -0.1 |
22/02/2023 |
9.96
|
17,000 | 9.87 | 9.96 | 9.68 | 0 | 0 | -0.1 |
21/02/2023 |
9.87
|
27,600 | 9.87 | 10.01 | 9.77 | 0 | 0 | -0.1 |
20/02/2023 |
9.87
|
12,300 | 9.77 | 9.96 | 9.77 | 0 | 0 | -0.1 |
17/02/2023 |
9.77
|
1,500 | 9.87 | 9.87 | 9.63 | 0 | 0 | -0.1 |