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 | -0.93% | 19,300 | 0 | 0 |
10.10
10.80
10.10
|
2 tháng
(2024-07-22) |
-0.30 | -2.75% | 103,700 | 0 | 0 |
10.10
11
10.10
|
3 tháng
(2024-06-24) |
-1 | -8.59% | 446,900 | 0 | 0 |
10.10
11.60
10.10
|
6 tháng
(2024-03-25) |
-0.61 | -5.46% | 752,714 | 0 | 0 |
9.87
12.27
10.10
|
12 tháng
(2023-09-26) |
0.06 | 0.55% | 845,336 | 0 | 0 |
9.87
12.27
10.10
|
24 tháng
(2022-10-03) |
-0.03 | -0.24% | 1,226,860 | 0 | 0 |
9.64
12.43
10.10
|
36 tháng
(2021-10-06) |
-6.27 | -37.15% | 5,148,464 | 0 | 0 |
9.55
18.46
10.10
|
60 tháng
(2019-10-17) |
4.17 | 64.84% | 11,820,104 | 0 | -0.0 |
5.22
26.45
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
14/02/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
13/02/2023 |
10.63
|
800 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 |
10/02/2023 |
12.43
|
100 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 |
09/02/2023 |
11.98
|
300 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |
08/02/2023 |
11.80
|
500 | 12.07 | 12.07 | 11.80 | 0 | 0 | 0 |
07/02/2023 |
12.16
|
100 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
06/02/2023 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
03/02/2023 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
02/02/2023 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
01/02/2023 |
12.16
|
100 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
31/01/2023 |
11.35
|
1,300 | 11.35 | 11.35 | 11.26 | 0 | 0 | 0 |
30/01/2023 |
11.35
|
1,300 | 10.81 | 11.35 | 10.81 | 0 | 0 | 0 |
27/01/2023 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
19/01/2023 |
10.81
|
1,600 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
18/01/2023 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
17/01/2023 |
10.81
|
1,801 | 11.08 | 11.08 | 10.54 | 0 | 0 | 0 |
16/01/2023 |
9.64
|
1,600 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
13/01/2023 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
12/01/2023 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
11/01/2023 |
10.54
|
905 | 10.36 | 10.54 | 10.36 | 0 | 0 | 0 |
10/01/2023 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
09/01/2023 |
10.09
|
1,900 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
06/01/2023 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
05/01/2023 |
11.26
|
100 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |
04/01/2023 |
10.81
|
3,100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
03/01/2023 |
10.81
|
3,200 | 10.36 | 10.81 | 10.36 | 0 | 0 | 0 |
30/12/2022 |
10.81
|
4,500 | 10.72 | 10.81 | 10.72 | 0 | 0 | 0 |
29/12/2022 |
10.00
|
1,400 | 9.64 | 10.00 | 9.64 | 0 | 0 | 0 |
28/12/2022 |
9.64
|
2,100 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
27/12/2022 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
26/12/2022 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
23/12/2022 |
10.81
|
16,700 | 10.72 | 10.81 | 10.72 | 0 | 0 | 0 |
22/12/2022 |
10.45
|
7,600 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
21/12/2022 |
10.36
|
8,700 | 10.81 | 10.81 | 10.36 | 0 | 0 | 0 |
20/12/2022 |
10.81
|
900 | 10.00 | 10.81 | 10.00 | 0 | 0 | 0 |
19/12/2022 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
16/12/2022 |
10.90
|
1,200 | 10.45 | 10.90 | 10.45 | 0 | 0 | 0 |
15/12/2022 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
14/12/2022 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
13/12/2022 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
12/12/2022 |
11.08
|
100 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
09/12/2022 |
10.81
|
1,029 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
08/12/2022 |
10.90
|
10,000 | 10.81 | 10.90 | 10.81 | 0 | 0 | 0 |
07/12/2022 |
10.54
|
100 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
06/12/2022 |
11.08
|
400 | 11.62 | 11.62 | 11.08 | 0 | 0 | 0 |
05/12/2022 |
10.63
|
3,300 | 10.00 | 10.63 | 10.00 | 0 | 0 | 0 |
02/12/2022 |
10.63
|
4,300 | 11.44 | 11.44 | 10.63 | 0 | 0 | 0 |
01/12/2022 |
11.53
|
4,600 | 9.73 | 11.53 | 9.73 | 0 | 0 | 0 |
30/11/2022 |
10.72
|
200 | 11.62 | 11.62 | 10.72 | 0 | 0 | 0 |
29/11/2022 |
10.81
|
5,500 | 10.54 | 10.81 | 10.54 | 0 | 0 | 0 |
28/11/2022 |
10.45
|
200 | 11.17 | 11.17 | 10.45 | 0 | 0 | 0 |
25/11/2022 |
10.45
|
400 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
24/11/2022 |
10.18
|
500 | 11.62 | 11.62 | 10.18 | 0 | 0 | 0 |
23/11/2022 |
10.45
|
400 | 10.45 | 10.45 | 10.36 | 0 | 0 | 0 |
22/11/2022 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
21/11/2022 |
11.62
|
100 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
18/11/2022 |
10.81
|
500 | 11.62 | 11.62 | 10.18 | 0 | 0 | 0 |
17/11/2022 |
10.81
|
2,200 | 10.81 | 10.81 | 9.91 | 0 | 0 | 0 |
16/11/2022 |
10.54
|
100 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
15/11/2022 |
9.91
|
10,500 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
14/11/2022 |
9.91
|
4,200 | 10.27 | 10.72 | 9.91 | 0 | 0 | 0 |
11/11/2022 |
9.73
|
10,500 | 9.91 | 9.91 | 9.37 | 0 | 0 | 0 |
10/11/2022 |
10.72
|
8,800 | 10.36 | 10.72 | 9.28 | 0 | 0 | 0 |
09/11/2022 |
10.72
|
1,000 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
08/11/2022 |
10.72
|
8,100 | 10.81 | 10.81 | 10.00 | 0 | 0 | 0 |
07/11/2022 |
9.91
|
5,300 | 10.45 | 10.45 | 9.91 | 0 | 0 | 0 |
04/11/2022 |
10.81
|
1,200 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
03/11/2022 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
02/11/2022 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
01/11/2022 |
10.81
|
1,100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
31/10/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
28/10/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
27/10/2022 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
26/10/2022 |
10.18
|
207 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
25/10/2022 |
10.81
|
11,700 | 9.64 | 10.81 | 9.55 | 0 | 0 | 0 |
24/10/2022 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
21/10/2022 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
20/10/2022 |
11.17
|
600 | 11.17 | 11.26 | 11.17 | 0 | 0 | 0 |
19/10/2022 |
10.90
|
11,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
18/10/2022 |
10.09
|
3,000 | 10.36 | 10.36 | 10.09 | 0 | 0 | 0 |
17/10/2022 |
10.81
|
2,000 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
14/10/2022 |
11.17
|
300 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 |
13/10/2022 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
12/10/2022 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
11/10/2022 |
10.36
|
3,000 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
10/10/2022 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
07/10/2022 |
10.36
|
1,600 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
06/10/2022 |
10.81
|
3,301 | 10.63 | 10.81 | 10.63 | 0 | 0 | 0 |
05/10/2022 |
10.81
|
204 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
04/10/2022 |
10.81
|
4,900 | 9.46 | 10.81 | 9.46 | 0 | 0 | 0 |
03/10/2022 |
10.63
|
4,500 | 10.81 | 10.81 | 10.63 | 0 | 0 | 0 |
30/09/2022 |
10.81
|
26,000 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
29/09/2022 |
9.55
|
900 | 9.64 | 9.64 | 9.55 | 0 | 0 | 0 |
28/09/2022 |
10.81
|
2,500 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
27/09/2022 |
10.81
|
2,000 | 10.36 | 10.81 | 10.36 | 0 | 0 | 0 |
26/09/2022 |
10.81
|
3,700 | 10.36 | 10.81 | 10.36 | 0 | 0 | 0 |
23/09/2022 |
10.72
|
100 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
22/09/2022 |
10.72
|
3,000 | 10.81 | 10.81 | 10.72 | 0 | 0 | 0 |
21/09/2022 |
11.26
|
0 | 11.26 | 11.26 | 11.26 | 0 | 0 | 0 |