Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -1.85% | 510,500 | 0 | 0 |
10.60
11
10.60
|
2 tháng
(2024-09-13) |
-0.30 | -2.75% | 1,185,200 | 0 | 0 |
10.60
11
10.60
|
3 tháng
(2024-08-14) |
-0.10 | -0.93% | 2,240,200 | 0 | 0 |
10.40
11.70
10.60
|
6 tháng
(2024-05-16) |
-2.40 | -18.46% | 11,583,800 | -205,000 | -2.7 |
10.40
13.50
10.60
|
12 tháng
(2023-11-20) |
1.80 | 20.45% | 29,169,500 | -12,900 | -0.2 |
8.60
14.50
10.60
|
24 tháng
(2022-11-23) |
3.60 | 51.43% | 46,767,722 | -23,000 | -0.4 |
7
14.50
10.60
|
36 tháng
(2021-11-29) |
-13.50 | -56.02% | 78,223,589 | 312,200 | 6.5 |
5.60
25
10.60
|
60 tháng
(2019-12-09) |
-5.90 | -35.76% | 192,732,599 | 681,300 | 15.1 |
5.60
30
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/08/2023 |
11
|
72,600 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |
29/08/2023 |
11
|
26,900 | 11.10 | 11.30 | 11 | 0 | 0 | 0 |
28/08/2023 |
11.10
|
67,100 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
25/08/2023 |
11.20
|
38,500 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
24/08/2023 |
11.40
|
48,600 | 11.30 | 11.60 | 11.10 | 0 | 0 | 0 |
23/08/2023 |
11.30
|
69,300 | 11.10 | 11.90 | 11 | 0 | 0 | 0 |
22/08/2023 |
11.10
|
95,800 | 11 | 11.10 | 10.80 | 10,000 | 0 | 0.1 |
21/08/2023 |
11
|
92,600 | 11 | 11.30 | 10.70 | 0 | 0 | 0 |
18/08/2023 |
11
|
291,300 | 12.20 | 12.20 | 10.80 | 0 | 0 | 0 |
17/08/2023 |
12.20
|
146,500 | 12.50 | 12.60 | 12 | 0 | 0 | 0 |
16/08/2023 |
12.50
|
348,400 | 12 | 13.20 | 12 | 0 | 0 | 0 |
15/08/2023 |
12
|
200,600 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
14/08/2023 |
12.30
|
107,300 | 12.40 | 12.60 | 12.10 | 0 | 0 | 0 |
11/08/2023 |
12.40
|
204,100 | 11.90 | 12.90 | 12.20 | 0 | 0 | 0 |
10/08/2023 |
11.90
|
189,500 | 12 | 12.10 | 11.70 | 0 | 0 | 0 |
09/08/2023 |
12
|
191,500 | 12.30 | 12.40 | 11.80 | 0 | 0 | 0 |
08/08/2023 |
12.30
|
185,600 | 11.90 | 12.50 | 11.90 | 0 | 0 | 0 |
07/08/2023 |
11.90
|
119,900 | 12.20 | 12.50 | 11.80 | 0 | 0 | 0 |
04/08/2023 |
12.20
|
399,400 | 11.30 | 12.20 | 11.10 | 0 | 0 | 0 |
03/08/2023 |
11.30
|
60,300 | 11.30 | 11.40 | 11 | 0 | 0 | 0 |
02/08/2023 |
11.30
|
74,000 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 |
01/08/2023 |
11.40
|
382,100 | 11.10 | 11.90 | 11.20 | 0 | 0 | 0 |
31/07/2023 |
11.10
|
63,600 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 |
28/07/2023 |
10.90
|
111,500 | 10.80 | 11.20 | 10.80 | 0 | 0 | 0 |
27/07/2023 |
10.80
|
92,800 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 |
26/07/2023 |
11.20
|
45,500 | 11.20 | 11.60 | 11 | 0 | 0 | 0 |
25/07/2023 |
11.20
|
267,700 | 10.60 | 11.60 | 10.50 | 0 | 4,000 | -0.0 |
24/07/2023 |
10.60
|
36,500 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 |
21/07/2023 |
10.40
|
63,100 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
20/07/2023 |
10.40
|
58,400 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
19/07/2023 |
10.40
|
37,800 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
18/07/2023 |
10.40
|
22,700 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
17/07/2023 |
10.40
|
28,700 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
14/07/2023 |
10.30
|
72,500 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
13/07/2023 |
10.40
|
84,100 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
12/07/2023 |
10.50
|
86,000 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
11/07/2023 |
10.50
|
69,900 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
10/07/2023 |
10.50
|
17,600 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 |
07/07/2023 |
10.40
|
110,200 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
06/07/2023 |
10.60
|
146,600 | 10.80 | 10.80 | 10.40 | 0 | 5,500 | -0.1 |
05/07/2023 |
10.80
|
65,400 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
04/07/2023 |
10.90
|
35,917 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
03/07/2023 |
10.90
|
7,200 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
30/06/2023 |
10.90
|
52,900 | 11 | 11.10 | 10.50 | 0 | 0 | 0 |
29/06/2023 |
11
|
64,817 | 10.90 | 11.30 | 10.90 | 0 | 0 | 0 |
28/06/2023 |
10.90
|
124,600 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
27/06/2023 |
10.80
|
21,900 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
26/06/2023 |
10.80
|
85,700 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
23/06/2023 |
11.10
|
45,445 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
22/06/2023 |
10.90
|
38,500 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
21/06/2023 |
10.90
|
24,100 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
20/06/2023 |
10.90
|
36,600 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
19/06/2023 |
10.70
|
62,500 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
16/06/2023 |
10.90
|
105,003 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |
15/06/2023 |
11
|
77,600 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
14/06/2023 |
11.10
|
61,700 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
13/06/2023 |
11.20
|
53,201 | 11 | 11.20 | 11 | 0 | 0 | 0 |
12/06/2023 |
11
|
83,000 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
09/06/2023 |
11
|
292,812 | 11.30 | 11.30 | 10.70 | 0 | 0 | 0 |
08/06/2023 |
11.30
|
120,900 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
07/06/2023 |
11.30
|
117,500 | 11.10 | 11.50 | 11.10 | 0 | 0 | 0 |
06/06/2023 |
11.10
|
158,000 | 11 | 11.40 | 10.80 | 0 | 0 | 0 |
05/06/2023 |
11
|
63,300 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
02/06/2023 |
11.10
|
113,718 | 11 | 11.30 | 10.70 | 0 | 0 | 0 |
01/06/2023 |
11
|
110,000 | 10.90 | 11.10 | 10.60 | 0 | 0 | 0 |
31/05/2023 |
10.90
|
195,111 | 11.10 | 11.30 | 10.90 | 0 | 0 | 0 |
30/05/2023 |
11.10
|
170,500 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
29/05/2023 |
11.50
|
20,000 | 11.30 | 11.60 | 11.30 | 0 | 0 | 0 |
26/05/2023 |
11.30
|
176,000 | 10.60 | 11.40 | 10.60 | 0 | 0 | 0 |
25/05/2023 |
10.60
|
41,800 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
24/05/2023 |
10.70
|
176,211 | 10.30 | 11.20 | 10.20 | 0 | 0 | 0 |
23/05/2023 |
10.30
|
81,703 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
22/05/2023 |
10.40
|
178,498 | 11 | 11.40 | 10.30 | 0 | 0 | 0 |
19/05/2023 |
11
|
263,200 | 10.50 | 11.70 | 10.80 | 0 | 0 | 0 |
18/05/2023 |
10.50
|
241,841 | 9.20 | 10.50 | 9.20 | 0 | 0 | 0 |
17/05/2023 |
9.20
|
33,813 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
16/05/2023 |
9.30
|
54,110 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
15/05/2023 |
9.20
|
77,300 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
12/05/2023 |
9.20
|
30,300 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
11/05/2023 |
9.30
|
67,800 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
10/05/2023 |
9.40
|
39,615 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
09/05/2023 |
9.30
|
43,220 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
08/05/2023 |
9.30
|
59,402 | 9.10 | 9.50 | 9.20 | 0 | 0 | 0 |
05/05/2023 |
9.10
|
20,911 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
04/05/2023 |
9.10
|
44,220 | 9.10 | 9.60 | 9 | 0 | 0 | 0 |
28/04/2023 |
9.10
|
68,600 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
27/04/2023 |
8.90
|
27,300 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
26/04/2023 |
8.90
|
51,000 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
25/04/2023 |
8.80
|
130,100 | 8.50 | 9.30 | 8.70 | 0 | 0 | 0 |
24/04/2023 |
8.50
|
178,266 | 9.10 | 9.40 | 8.50 | 0 | 0 | 0 |
21/04/2023 |
9.10
|
245,519 | 9.70 | 10.50 | 9 | 0 | 0 | 0 |
20/04/2023 |
9.70
|
380,969 | 8.70 | 9.70 | 8.90 | 0 | 0 | 0 |
19/04/2023 |
8.70
|
366,806 | 7.60 | 8.70 | 7.60 | 0 | 0 | 0 |
18/04/2023 |
7.60
|
21,610 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
17/04/2023 |
7.70
|
45,300 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
14/04/2023 |
7.60
|
42,113 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
13/04/2023 |
7.60
|
32,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
12/04/2023 |
7.70
|
81,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
11/04/2023 |
7.90
|
29,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
10/04/2023 |
7.90
|
109,000 | 7.70 | 8.20 | 7.80 | 0 | 0 | 0 |