Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -1.89% | 40,700 | 0 | 0 |
10.30
10.60
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 309,200 | -12,000 | -0.1 |
10.10
10.70
10.40
|
3 tháng
(2024-06-21) |
-0.40 | -3.70% | 400,300 | -13,024 | -0.1 |
10.10
10.80
10.40
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,219,200 | -11,524 | -0.1 |
10.10
12.12
10.40
|
12 tháng
(2023-09-25) |
-0.12 | -1.18% | 2,478,100 | 476 | 0.0 |
9.30
12.12
10.40
|
24 tháng
(2022-09-30) |
0.72 | 7.41% | 7,430,495 | -20,404 | -0.2 |
5.51
12.88
10.40
|
36 tháng
(2021-10-05) |
-5.56 | -34.85% | 13,486,617 | 30,196 | 0.4 |
5.51
16.89
10.40
|
60 tháng
(2019-10-16) |
5.29 | 103.72% | 17,514,077 | 170,638 | 1.8 |
2.99
16.89
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
11.01
|
17,000 | 11.01 | 11.01 | 10.84 | 0 | 0 | 0 |
06/07/2023 |
11.01
|
9,300 | 11.01 | 11.01 | 10.84 | 0 | 0 | 0 |
05/07/2023 |
11.01
|
38,500 | 10.93 | 11.10 | 10.93 | 0 | 0 | 0 |
04/07/2023 |
10.93
|
4,900 | 10.84 | 10.93 | 10.75 | 0 | 0 | 0 |
03/07/2023 |
10.84
|
6,100 | 10.84 | 10.93 | 10.22 | 0 | 0 | 0 |
30/06/2023 |
10.84
|
16,600 | 10.93 | 10.93 | 10.75 | 0 | 0 | 0 |
29/06/2023 |
10.93
|
5,900 | 11.01 | 11.01 | 10.84 | 0 | 0 | 0 |
28/06/2023 |
11.01
|
15,900 | 10.93 | 11.10 | 10.93 | 0 | 0 | 0 |
27/06/2023 |
10.93
|
7,016 | 10.93 | 11.01 | 10.93 | 0 | 0 | 0 |
26/06/2023 |
10.93
|
10,020 | 11.01 | 11.01 | 10.84 | 200 | 0 | 0.0 |
23/06/2023 |
11.01
|
2,300 | 10.93 | 11.01 | 10.93 | 0 | 0 | 0 |
22/06/2023 |
10.93
|
0 | 10.84 | 10.93 | 10.93 | 0 | 0 | 0 |
21/06/2023 |
10.84
|
15,900 | 10.93 | 11.01 | 10.75 | 0 | 0 | 0 |
20/06/2023 |
10.93
|
15,000 | 10.84 | 10.93 | 10.84 | 0 | 0 | 0 |
19/06/2023 |
10.84
|
21,900 | 11.10 | 11.28 | 10.84 | 0 | 0 | 0 |
16/06/2023 |
11.10
|
24,500 | 11.10 | 11.19 | 10.93 | 0 | 0 | 0 |
15/06/2023 |
11.10
|
10,308 | 11.10 | 11.10 | 11.01 | 0 | 0 | 0 |
14/06/2023 |
11.10
|
39,660 | 11.37 | 11.37 | 10.75 | 0 | 0 | 0 |
13/06/2023 |
11.37
|
35,100 | 11.10 | 11.46 | 11.19 | 0 | 0 | 0 |
12/06/2023 |
11.10
|
30,900 | 11.01 | 11.37 | 11.10 | 0 | 0 | 0 |
09/06/2023 |
11.01
|
26,800 | 10.93 | 11.10 | 11.01 | 0 | 0 | 0 |
08/06/2023 |
10.93
|
18,926 | 11.01 | 11.10 | 10.93 | 0 | 0 | 0 |
07/06/2023 |
11.01
|
32,200 | 11.19 | 11.28 | 10.93 | 0 | 0 | 0 |
06/06/2023 |
11.19
|
10,800 | 11.46 | 11.46 | 11.10 | 0 | 0 | 0 |
05/06/2023 |
11.46
|
64,300 | 10.84 | 11.46 | 11.01 | 0 | 0 | 0 |
02/06/2023 |
10.84
|
62,100 | 10.84 | 11.01 | 10.84 | 0 | 0 | 0 |
01/06/2023 |
10.84
|
4,425 | 11.01 | 11.10 | 10.84 | 0 | 0 | 0 |
31/05/2023 |
11.01
|
40,600 | 10.84 | 11.19 | 10.84 | 0 | 0 | 0 |
30/05/2023 |
10.84
|
18,100 | 11.01 | 11.10 | 10.66 | 0 | 0 | 0 |
29/05/2023 |
11.01
|
33,100 | 11.01 | 11.01 | 10.66 | 0 | 0 | 0 |
26/05/2023 |
11.01
|
3,419 | 11.10 | 11.28 | 11.01 | 0 | 0 | 0 |
25/05/2023 |
11.10
|
2,900 | 10.93 | 11.10 | 10.93 | 0 | 0 | 0 |
24/05/2023 |
10.93
|
4,978 | 11.19 | 11.19 | 10.93 | 0 | 0 | 0 |
23/05/2023 |
11.19
|
14,500 | 11.28 | 11.55 | 11.01 | 0 | 0 | 0 |
22/05/2023 |
11.28
|
38,800 | 11.10 | 11.28 | 11.10 | 0 | 0 | 0 |
19/05/2023 |
11.10
|
51,839 | 10.66 | 11.19 | 10.75 | 0 | 0 | 0 |
18/05/2023 |
10.66
|
10,000 | 10.75 | 10.84 | 10.57 | 0 | 0 | 0 |
17/05/2023 |
10.75
|
10,500 | 10.84 | 10.84 | 10.66 | 0 | 0 | 0 |
16/05/2023 |
10.84
|
2,705 | 10.75 | 10.84 | 10.66 | 0 | 0 | 0 |
15/05/2023 |
10.75
|
25,400 | 11.01 | 11.01 | 10.66 | 0 | 0 | 0 |
12/05/2023 |
11.01
|
18,900 | 10.75 | 11.10 | 10.84 | 0 | 0 | 0 |
11/05/2023 |
10.75
|
9,900 | 10.66 | 10.84 | 10.66 | 0 | 0 | 0 |
10/05/2023 |
10.66
|
4,300 | 10.66 | 10.75 | 10.66 | 0 | 0 | 0 |
09/05/2023 |
10.66
|
6,008 | 10.66 | 10.84 | 10.66 | 0 | 0 | 0 |
08/05/2023 |
10.66
|
6,400 | 10.75 | 10.75 | 10.66 | 0 | 0 | 0 |
05/05/2023 |
10.75
|
19,566 | 11.10 | 11.10 | 10.66 | 0 | 0 | 0 |
04/05/2023 |
11.10
|
3,300 | 11.10 | 11.10 | 10.75 | 0 | 0 | 0 |
28/04/2023 |
11.10
|
13,261 | 10.84 | 11.10 | 10.66 | 0 | 0 | 0 |
27/04/2023 |
10.84
|
33,700 | 11.10 | 11.19 | 10.75 | 0 | 0 | 0 |
26/04/2023 |
11.10
|
7,312 | 11.10 | 11.10 | 10.93 | 0 | 0 | 0 |
25/04/2023 |
11.10
|
23,300 | 11.37 | 11.37 | 11.10 | 0 | 0 | 0 |
24/04/2023 |
11.37
|
8,607 | 11.37 | 11.46 | 11.28 | 0 | 0 | 0 |
21/04/2023 |
11.37
|
56,900 | 11.90 | 12.44 | 11.10 | 0 | 0 | 0 |
20/04/2023 |
11.90
|
11,013 | 11.64 | 12.17 | 11.46 | 0 | 0 | 0 |
19/04/2023 |
11.64
|
41,222 | 11.46 | 12.17 | 11.46 | 0 | 0 | 0 |
18/04/2023 |
11.46
|
15,700 | 11.37 | 11.55 | 11.28 | 0 | 0 | 0 |
17/04/2023 |
11.37
|
12,200 | 11.37 | 11.55 | 11.28 | 0 | 0 | 0 |
14/04/2023 |
11.37
|
13,100 | 11.37 | 11.37 | 11.28 | 0 | 0 | 0 |
13/04/2023 |
11.37
|
6,700 | 11.55 | 11.55 | 11.37 | 0 | 0 | 0 |
12/04/2023 |
11.55
|
39,508 | 11.46 | 11.73 | 11.01 | 0 | 0 | 0 |
11/04/2023 |
11.46
|
9,700 | 11.55 | 11.55 | 11.28 | 0 | 0 | 0 |
10/04/2023 |
11.55
|
19,403 | 11.55 | 11.73 | 11.46 | 0 | 0 | 0 |
07/04/2023 |
11.55
|
19,502 | 11.73 | 11.73 | 10.93 | 0 | 0 | 0 |
06/04/2023 |
11.73
|
18,601 | 11.73 | 12.08 | 11.55 | 0 | 0 | 0 |
05/04/2023 |
11.73
|
19,805 | 11.73 | 11.73 | 11.55 | 0 | 0 | 0 |
04/04/2023 |
11.73
|
18,420 | 11.64 | 11.81 | 11.46 | 0 | 0 | 0 |
03/04/2023 |
11.64
|
16,704 | 11.81 | 11.81 | 11.28 | 0 | 0 | 0 |
31/03/2023 |
11.81
|
5,100 | 11.55 | 11.81 | 11.37 | 0 | 0 | 0 |
30/03/2023 |
11.55
|
10,700 | 11.90 | 11.90 | 11.46 | 0 | 600 | -0.0 |
29/03/2023 |
11.90
|
10,308 | 11.64 | 11.99 | 11.64 | 0 | 0 | 0 |
28/03/2023 |
11.64
|
10,900 | 12.17 | 12.35 | 11.64 | 0 | 800 | -0.0 |
27/03/2023 |
12.17
|
34,916 | 11.81 | 12.88 | 11.90 | 0 | 0 | 0 |
24/03/2023 |
11.81
|
32,779 | 10.75 | 11.81 | 11.01 | 0 | 0 | 0 |
23/03/2023 |
10.75
|
750 | 10.75 | 11.10 | 10.66 | 0 | 0 | 0 |
22/03/2023 |
10.75
|
4,114 | 10.84 | 10.84 | 10.57 | 0 | 0 | 0 |
21/03/2023 |
10.84
|
218 | 10.75 | 10.84 | 10.75 | 0 | 0 | 0 |
20/03/2023 |
10.75
|
19,525 | 11.19 | 11.19 | 10.66 | 0 | 0 | 0 |
17/03/2023 |
11.19
|
12,100 | 11.10 | 11.19 | 11.10 | 0 | 0 | 0 |
16/03/2023 |
11.10
|
3,600 | 11.19 | 11.28 | 11.10 | 0 | 0 | 0 |
15/03/2023 |
11.19
|
18,200 | 11.10 | 11.37 | 11.10 | 0 | 0 | 0 |
14/03/2023 |
11.10
|
7,400 | 11.28 | 11.37 | 11.10 | 0 | 0 | 0 |
13/03/2023 |
11.28
|
10,400 | 11.37 | 11.37 | 11.19 | 0 | 400 | -0.0 |
10/03/2023 |
11.37
|
7,300 | 11.55 | 11.55 | 11.37 | 0 | 0 | 0 |
09/03/2023 |
11.55
|
18,700 | 11.46 | 11.73 | 11.37 | 0 | 0 | 0 |
08/03/2023 |
11.46
|
7,900 | 11.46 | 11.55 | 11.46 | 0 | 0 | 0 |
07/03/2023 |
11.46
|
40,800 | 11.46 | 11.55 | 11.37 | 0 | 19,500 | -0.2 |
06/03/2023 |
11.46
|
24,300 | 11.37 | 11.55 | 11.37 | 0 | 0 | 0 |
03/03/2023 |
11.37
|
16,100 | 11.55 | 11.55 | 11.37 | 0 | 0 | 0 |
02/03/2023 |
11.55
|
29,300 | 11.46 | 11.55 | 11.19 | 0 | 0 | 0 |
01/03/2023 |
11.46
|
19,303 | 11.37 | 11.46 | 11.10 | 0 | 0 | 0 |
28/02/2023 |
11.37
|
11,900 | 11.73 | 11.73 | 11.28 | 0 | 0 | 0 |
27/02/2023 |
11.73
|
25,200 | 11.55 | 11.73 | 11.37 | 0 | 0 | 0 |
24/02/2023 |
11.55
|
30,300 | 11.81 | 11.90 | 11.55 | 0 | 0 | 0 |
23/02/2023 |
11.81
|
30,113 | 12.17 | 12.35 | 11.81 | 0 | 0 | 0 |
22/02/2023 |
12.17
|
58,940 | 12.08 | 12.70 | 11.90 | 0 | 0 | 0 |
21/02/2023 |
12.08
|
35,600 | 11.99 | 12.26 | 11.81 | 0 | 0 | 0 |
20/02/2023 |
11.99
|
40,010 | 11.99 | 12.61 | 11.81 | 0 | 0 | 0 |
17/02/2023 |
11.99
|
34,300 | 11.99 | 12.35 | 11.73 | 0 | 0 | 0 |
16/02/2023 |
11.99
|
53,300 | 11.90 | 12.44 | 11.64 | 0 | 0 | 0 |
15/02/2023 |
11.90
|
32,700 | 12.17 | 12.17 | 11.73 | 0 | 0 | 0 |