Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.70 | -9.86% | 334,207 | 0 | 0 |
6.30
7.10
6.40
|
2 tháng
(2024-09-23) |
-1.40 | -17.95% | 2,189,665 | 0 | 0 |
6.30
7.80
6.40
|
3 tháng
(2024-08-26) |
-2.70 | -29.67% | 3,958,556 | 0 | 0 |
6.30
9.10
6.40
|
6 tháng
(2024-05-27) |
-3.20 | -33.33% | 8,731,651 | 0 | 0 |
6.30
9.70
6.40
|
12 tháng
(2023-11-28) |
-1.50 | -18.99% | 18,451,641 | 0 | 0 |
6.30
10.30
6.40
|
24 tháng
(2022-12-05) |
-3.20 | -33.33% | 41,341,309 | 0 | 0 |
6.30
12.10
6.40
|
36 tháng
(2021-12-08) |
-9.40 | -59.49% | 78,877,805 | 0 | 0 |
6.30
26.40
6.40
|
60 tháng
(2019-12-19) |
-20.30 | -76.03% | 151,224,185 | 0 | 0 |
6.30
35.60
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2023 |
11
|
32,700 | 11.10 | 11.30 | 10.90 | 0 | 0 | 0 |
18/04/2023 |
11.10
|
83,615 | 10.90 | 11.40 | 10.80 | 0 | 0 | 0 |
17/04/2023 |
10.90
|
89,112 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
14/04/2023 |
10.90
|
114,318 | 11.10 | 11.30 | 10.90 | 0 | 0 | 0 |
13/04/2023 |
11.10
|
192,115 | 11.40 | 11.60 | 10.90 | 0 | 0 | 0 |
12/04/2023 |
11.40
|
127,800 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
11/04/2023 |
11.30
|
104,700 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 |
10/04/2023 |
11.40
|
112,100 | 11.40 | 11.60 | 11.30 | 0 | 0 | 0 |
07/04/2023 |
11.40
|
47,600 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
06/04/2023 |
11.60
|
201,402 | 11.70 | 11.90 | 11.50 | 0 | 0 | 0 |
05/04/2023 |
11.70
|
163,100 | 11.30 | 11.80 | 11.40 | 0 | 0 | 0 |
04/04/2023 |
11.30
|
113,001 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 |
03/04/2023 |
11.20
|
101,824 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 |
31/03/2023 |
11.20
|
116,900 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
30/03/2023 |
11.30
|
194,300 | 11.10 | 11.40 | 11 | 0 | 0 | 0 |
29/03/2023 |
11.10
|
65,900 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
28/03/2023 |
11
|
56,100 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 |
27/03/2023 |
10.90
|
86,701 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 |
24/03/2023 |
10.90
|
142,800 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
23/03/2023 |
11
|
400 | 11 | 11 | 11 | 0 | 0 | 0 |
22/03/2023 |
11
|
174,200 | 10.90 | 11.20 | 10.70 | 0 | 0 | 0 |
21/03/2023 |
10.90
|
58,900 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
20/03/2023 |
10.70
|
138,800 | 11 | 11 | 10.60 | 0 | 0 | 0 |
17/03/2023 |
11
|
83,300 | 11 | 11.30 | 10.90 | 0 | 0 | 0 |
16/03/2023 |
11
|
113,700 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
15/03/2023 |
11.30
|
145,814 | 10.80 | 11.50 | 11 | 0 | 0 | 0 |
14/03/2023 |
10.80
|
210,420 | 11.40 | 11.50 | 10.70 | 0 | 0 | 0 |
13/03/2023 |
11.40
|
210,800 | 12 | 12 | 11.20 | 0 | 0 | 0 |
10/03/2023 |
12
|
308,210 | 11.70 | 13.30 | 11.80 | 0 | 0 | 0 |
09/03/2023 |
11.70
|
335,477 | 10.20 | 11.70 | 10.40 | 0 | 0 | 0 |
08/03/2023 |
10.20
|
32,100 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
07/03/2023 |
10.20
|
65,210 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
06/03/2023 |
10.10
|
97,800 | 10 | 10.30 | 10.10 | 0 | 0 | 0 |
03/03/2023 |
10
|
41,600 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
02/03/2023 |
10.20
|
42,600 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
01/03/2023 |
10.20
|
52,600 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
28/02/2023 |
10.10
|
68,900 | 9.90 | 10.30 | 9.80 | 0 | 0 | 0 |
27/02/2023 |
9.90
|
91,900 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
24/02/2023 |
10.40
|
118,600 | 10.10 | 10.60 | 10.20 | 0 | 0 | 0 |
23/02/2023 |
10.10
|
89,600 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
22/02/2023 |
10.10
|
119,000 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
21/02/2023 |
10.30
|
41,900 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
20/02/2023 |
10.50
|
41,100 | 10 | 10.50 | 10 | 0 | 0 | 0 |
16/02/2023 |
10
|
31,600 | 10.20 | 10.40 | 9.90 | 0 | 0 | 0 |
15/02/2023 |
10.20
|
25,000 | 10 | 10.30 | 9.70 | 0 | 0 | 0 |
14/02/2023 |
10
|
18,600 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
13/02/2023 |
9.90
|
55,500 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
10/02/2023 |
10
|
53,500 | 10 | 10.40 | 10 | 0 | 0 | 0 |
09/02/2023 |
10
|
56,100 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
08/02/2023 |
10.30
|
41,730 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
07/02/2023 |
10.30
|
55,500 | 10.60 | 10.80 | 10.30 | 0 | 0 | 0 |
06/02/2023 |
10.60
|
57,600 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
03/02/2023 |
10.70
|
76,000 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
02/02/2023 |
10.60
|
89,100 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
01/02/2023 |
10.80
|
123,901 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
31/01/2023 |
11.20
|
104,300 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
30/01/2023 |
11.20
|
164,220 | 11.30 | 11.90 | 11 | 0 | 0 | 0 |
27/01/2023 |
11.30
|
98,901 | 10.70 | 12.10 | 10.80 | 0 | 0 | 0 |
19/01/2023 |
10.70
|
61,721 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
18/01/2023 |
10.70
|
65,100 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
17/01/2023 |
10.60
|
90,303 | 10.40 | 11 | 10.30 | 0 | 0 | 0 |
16/01/2023 |
10.40
|
35,702 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
13/01/2023 |
10.30
|
39,201 | 10.30 | 10.60 | 10.20 | 0 | 0 | 0 |
12/01/2023 |
10.30
|
89,700 | 10.40 | 10.60 | 10.10 | 0 | 0 | 0 |
11/01/2023 |
10.40
|
39,900 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
10/01/2023 |
10.50
|
123,000 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
09/01/2023 |
10.60
|
99,200 | 10.30 | 11.10 | 10.40 | 0 | 0 | 0 |
06/01/2023 |
10.30
|
106,700 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
05/01/2023 |
10.20
|
67,400 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
04/01/2023 |
9.90
|
88,000 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
03/01/2023 |
10.40
|
227,401 | 9.70 | 10.60 | 9.50 | 0 | 0 | 0 |
30/12/2022 |
9.70
|
78,600 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
29/12/2022 |
9.90
|
172,700 | 10 | 10.60 | 9.90 | 0 | 0 | 0 |
28/12/2022 |
10
|
202,402 | 8.70 | 10 | 8.80 | 0 | 0 | 0 |
27/12/2022 |
8.70
|
45,600 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
26/12/2022 |
8.60
|
52,800 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
23/12/2022 |
8.90
|
32,000 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
22/12/2022 |
8.80
|
21,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
21/12/2022 |
8.80
|
34,510 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
20/12/2022 |
8.90
|
93,512 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
19/12/2022 |
9.40
|
47,838 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
16/12/2022 |
9.50
|
56,100 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
15/12/2022 |
9.60
|
48,200 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
14/12/2022 |
9.70
|
55,400 | 9.90 | 10.20 | 9.60 | 0 | 0 | 0 |
13/12/2022 |
9.90
|
169,600 | 10 | 10.10 | 9.40 | 0 | 0 | 0 |
12/12/2022 |
10
|
166,120 | 9.70 | 10.40 | 9.80 | 0 | 0 | 0 |
09/12/2022 |
9.70
|
168,300 | 9 | 9.90 | 9 | 0 | 0 | 0 |
08/12/2022 |
9
|
96,600 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
07/12/2022 |
9
|
78,600 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
06/12/2022 |
9.20
|
107,010 | 9.60 | 9.80 | 9.10 | 0 | 0 | 0 |
05/12/2022 |
9.60
|
130,343 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
02/12/2022 |
9.40
|
120,500 | 9.30 | 9.40 | 8.90 | 0 | 0 | 0 |
01/12/2022 |
9.30
|
101,500 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
30/11/2022 |
9.20
|
105,800 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
29/11/2022 |
9.20
|
102,887 | 9.10 | 9.20 | 8.70 | 0 | 0 | 0 |
28/11/2022 |
9.10
|
82,503 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
25/11/2022 |
8.70
|
59,400 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
24/11/2022 |
8.60
|
34,400 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
23/11/2022 |
8.70
|
72,000 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
22/11/2022 |
8.70
|
134,600 | 8.80 | 9.20 | 8.40 | 0 | 0 | 0 |