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) |
0.30 | 2.91% | 40,400 | -10,000 | -0.1 |
10.25
10.65
10.60
|
2 tháng
(2024-07-22) |
-0.40 | -3.64% | 96,300 | -10,000 | -0.1 |
10.25
11.20
10.60
|
3 tháng
(2024-06-21) |
-0.60 | -5.36% | 144,900 | -9,800 | -0.1 |
10.25
11.40
10.60
|
6 tháng
(2024-03-25) |
0.15 | 1.44% | 456,400 | -15,600 | -0.2 |
9.63
11.40
10.60
|
12 tháng
(2023-09-25) |
0.40 | 3.90% | 1,719,500 | -78,340 | -0.9 |
9.05
14.30
10.60
|
24 tháng
(2022-09-30) |
-0.75 | -6.58% | 2,486,800 | -338,410 | -4.5 |
9.05
15.45
10.60
|
36 tháng
(2021-10-05) |
-0.38 | -3.45% | 3,995,200 | -86,730 | 0.1 |
9.05
15.45
10.60
|
60 tháng
(2019-10-16) |
-2.30 | -17.84% | 9,096,680 | -771,080 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
11.25
|
2,200 | 10.97 | 11.25 | 11.06 | 0 | 100 | -0.0 |
06/07/2023 |
10.97
|
1,000 | 11.06 | 11.06 | 10.97 | 0 | 500 | -0.0 |
05/07/2023 |
11.06
|
6,500 | 11.11 | 11.16 | 10.92 | 0 | 4,500 | -0.1 |
04/07/2023 |
11.11
|
4,800 | 11.16 | 11.16 | 11.11 | 0 | 800 | -0.0 |
03/07/2023 |
11.16
|
500 | 11.30 | 11.30 | 11.16 | 0 | 0 | 0 |
30/06/2023 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
29/06/2023 |
11.30
|
1,800 | 11.35 | 11.35 | 11.25 | 200 | 1,000 | -0.0 |
28/06/2023 |
11.35
|
1,000 | 11.16 | 11.35 | 11.35 | 0 | 0 | 0 |
27/06/2023 |
11.16
|
2,300 | 11.25 | 11.25 | 11.16 | 0 | 200 | -0.0 |
26/06/2023 |
11.25
|
3,900 | 11.30 | 11.30 | 11.25 | 0 | 0 | 0 |
23/06/2023 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
22/06/2023 |
11.30
|
2,500 | 11.35 | 11.35 | 11.30 | 0 | 1,000 | -0.0 |
21/06/2023 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
20/06/2023 |
11.35
|
2,000 | 11.39 | 11.39 | 10.97 | 0 | 0 | 0 |
19/06/2023 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
16/06/2023 |
11.39
|
3,800 | 11.39 | 11.39 | 10.92 | 0 | 0 | 0 |
15/06/2023 |
11.39
|
1,400 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
14/06/2023 |
11.39
|
100 | 11.30 | 11.39 | 11.39 | 0 | 0 | 0 |
13/06/2023 |
11.30
|
200 | 11.35 | 11.35 | 11.30 | 0 | 0 | 0 |
12/06/2023 |
11.35
|
1,000 | 11.25 | 11.35 | 11.25 | 0 | 800 | -0.0 |
09/06/2023 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
08/06/2023 |
11.25
|
2,000 | 11.44 | 11.63 | 11.25 | 0 | 0 | 0 |
07/06/2023 |
11.44
|
400 | 11.44 | 11.44 | 11.44 | 0 | 100 | -0.0 |
06/06/2023 |
11.44
|
300 | 11.39 | 11.44 | 11.39 | 0 | 100 | -0.0 |
05/06/2023 |
11.39
|
700 | 11.39 | 11.39 | 11.39 | 0 | 500 | -0.0 |
02/06/2023 |
11.39
|
800 | 11.35 | 11.39 | 11.35 | 0 | 0 | 0 |
01/06/2023 |
11.35
|
300 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
31/05/2023 |
11.35
|
1,600 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
30/05/2023 |
11.35
|
100 | 11.30 | 11.35 | 11.35 | 0 | 0 | 0 |
29/05/2023 |
11.30
|
1,400 | 11.25 | 11.30 | 10.87 | 0 | 0 | 0 |
26/05/2023 |
11.25
|
1,000 | 11.35 | 11.35 | 10.97 | 0 | 0 | 0 |
25/05/2023 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
24/05/2023 |
11.35
|
700 | 11.25 | 11.35 | 10.97 | 0 | 0 | 0 |
23/05/2023 |
11.25
|
1,500 | 11.30 | 11.30 | 11.16 | 0 | 0 | 0 |
22/05/2023 |
11.30
|
1,100 | 11.39 | 11.39 | 10.87 | 0 | 0 | 0 |
19/05/2023 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
18/05/2023 |
11.39
|
1,300 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
17/05/2023 |
11.39
|
400 | 11.39 | 11.39 | 11.16 | 0 | 0 | 0 |
16/05/2023 |
11.39
|
1,000 | 11.35 | 11.39 | 11.06 | 0 | 0 | 0 |
15/05/2023 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
12/05/2023 |
11.35
|
5,200 | 11.35 | 11.35 | 10.87 | 0 | 0 | 0 |
11/05/2023 |
11.35
|
400 | 11.44 | 11.44 | 11.35 | 0 | 0 | 0 |
10/05/2023 |
11.44
|
200 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 |
09/05/2023 |
11.44
|
100 | 11.58 | 11.58 | 11.44 | 0 | 0 | 0 |
08/05/2023 |
11.58
|
1,100 | 11.78 | 11.78 | 10.97 | 0 | 900 | -0.0 |
05/05/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |
04/05/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |
28/04/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |
27/04/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |
26/04/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | -0.0 |
25/04/2023 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | -0.0 |
24/04/2023 |
11.78
|
400 | 12.59 | 12.59 | 11.73 | 0 | 100 | -0.0 |
21/04/2023 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | -0.0 |
20/04/2023 |
12.59
|
100 | 12.16 | 12.59 | 12.59 | 0 | 0 | 0 |
19/04/2023 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | -0.0 |
18/04/2023 |
12.16
|
4,400 | 11.39 | 12.16 | 12.16 | 0 | 0 | -0.0 |
17/04/2023 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | -0.0 |
14/04/2023 |
11.39
|
200 | 11.44 | 11.44 | 11.39 | 0 | 0 | -0.0 |
13/04/2023 |
11.44
|
3,000 | 11.44 | 11.44 | 11.39 | 0 | 100 | -0.0 |
12/04/2023 |
11.44
|
1,100 | 11.63 | 11.63 | 11.35 | 0 | 0 | 0 |
11/04/2023 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | -0.0 |
10/04/2023 |
11.63
|
400 | 11.25 | 11.63 | 11.49 | 0 | 0 | -0.0 |
07/04/2023 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | -0.0 |
06/04/2023 |
11.25
|
3,100 | 11.54 | 11.54 | 11.06 | 0 | 0 | -0.0 |
05/04/2023 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | -0.0 |
04/04/2023 |
11.54
|
100 | 11.25 | 11.54 | 11.54 | 0 | 0 | -0.0 |
03/04/2023 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | -0.0 |
31/03/2023 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 100 | -0.0 |
30/03/2023 |
11.25
|
200 | 11.97 | 11.97 | 11.25 | 0 | 0 | 0 |
29/03/2023 |
11.97
|
300 | 11.25 | 12.01 | 11.97 | 0 | 0 | 0 |
28/03/2023 |
11.25
|
1,400 | 11.25 | 11.44 | 11.25 | 0 | 0 | 0 |
27/03/2023 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
24/03/2023 |
11.25
|
2,300 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
23/03/2023 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
22/03/2023 |
11.25
|
200 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
21/03/2023 |
11.25
|
1,500 | 11.16 | 11.25 | 11.11 | 0 | 0 | -0.0 |
20/03/2023 |
11.16
|
3,300 | 11.25 | 11.25 | 10.68 | 0 | 0 | -0.0 |
17/03/2023 |
11.25
|
200 | 11.35 | 11.35 | 10.82 | 0 | 0 | -0.0 |
16/03/2023 |
11.35
|
200 | 11.30 | 11.35 | 11.35 | 0 | 0 | -0.0 |
15/03/2023 |
11.30
|
200 | 11.06 | 11.30 | 11.25 | 0 | 0 | -0.0 |
14/03/2023 |
11.06
|
4,000 | 11.25 | 11.25 | 11.06 | 0 | 0 | -0.0 |
13/03/2023 |
11.25
|
3,100 | 11.39 | 11.63 | 11.25 | 0 | 0 | -0.0 |
10/03/2023 |
11.39
|
500 | 11.35 | 11.39 | 11.30 | 0 | 0 | -0.0 |
09/03/2023 |
11.35
|
100 | 11.39 | 11.39 | 11.35 | 0 | 0 | -0.0 |
08/03/2023 |
11.39
|
1,600 | 11.16 | 11.39 | 10.58 | 0 | 170 | -0.0 |
07/03/2023 |
11.16
|
900 | 11.16 | 11.20 | 10.54 | 0 | 100 | -0.0 |
06/03/2023 |
11.16
|
800 | 11.20 | 11.20 | 11.16 | 0 | 0 | -0.0 |
03/03/2023 |
11.20
|
300 | 11.35 | 11.35 | 10.92 | 0 | 0 | -0.0 |
02/03/2023 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | -0.0 |
01/03/2023 |
11.35
|
2,100 | 11.35 | 11.35 | 11.35 | 0 | 600 | -0.0 |
28/02/2023 |
11.35
|
300 | 11.35 | 11.35 | 10.97 | 0 | 0 | -0.0 |
27/02/2023 |
11.35
|
3,700 | 12.16 | 12.16 | 11.35 | 0 | 400 | -0.0 |
24/02/2023 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | -0.0 |
23/02/2023 |
12.16
|
200 | 12.20 | 12.20 | 12.16 | 0 | 0 | -0.0 |
22/02/2023 |
12.20
|
12,000 | 12.49 | 12.49 | 11.73 | 0 | 100 | -0.0 |
21/02/2023 |
12.49
|
21,600 | 13.40 | 13.40 | 12.49 | 0 | 0 | 0.0 |
20/02/2023 |
13.40
|
8,800 | 14.40 | 14.40 | 13.40 | 1,200 | 0 | 0.0 |
17/02/2023 |
14.40
|
6,000 | 15.45 | 15.45 | 14.40 | 0 | 0 | -0.0 |
16/02/2023 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | -0.0 |
15/02/2023 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | -0.0 |