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) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2024 |
10.70
|
2,300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
19/09/2024 |
10.70
|
1,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
18/09/2024 |
10.70
|
2,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
17/09/2024 |
10.70
|
4,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
16/09/2024 |
10.70
|
1,100 | 10 | 10.70 | 10 | 0 | 0 | 0 |
13/09/2024 |
10.80
|
6,000 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
12/09/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
11/09/2024 |
10.20
|
1,200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
10/09/2024 |
10.20
|
2,200 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
09/09/2024 |
10.50
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
06/09/2024 |
10.60
|
44,300 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
05/09/2024 |
10
|
1,600 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
04/09/2024 |
10.20
|
4,100 | 9.90 | 10.80 | 9.70 | 0 | 0 | 0 |
30/08/2024 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
29/08/2024 |
10.50
|
8,000 | 10 | 10.50 | 10 | 0 | 0 | 0 |
28/08/2024 |
10.60
|
6,000 | 10.50 | 10.60 | 9.80 | 0 | 0 | 0 |
27/08/2024 |
10.40
|
3,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
26/08/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
23/08/2024 |
10.10
|
9,300 | 9.80 | 10.30 | 9.80 | 0 | 0 | 0 |
22/08/2024 |
10.10
|
4,800 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
21/08/2024 |
10.40
|
1,400 | 8.80 | 10.50 | 8.80 | 0 | 0 | 0 |
20/08/2024 |
10
|
2,800 | 10 | 10 | 10 | 0 | 0 | 0 |
19/08/2024 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
16/08/2024 |
10.40
|
9,600 | 9.30 | 10.40 | 9.30 | 0 | 0 | 0 |
15/08/2024 |
9
|
600 | 10.30 | 10.30 | 9 | 0 | 0 | 0 |
14/08/2024 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
13/08/2024 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
12/08/2024 |
10.30
|
4,300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
09/08/2024 |
10.20
|
600 | 9.50 | 10.20 | 9.50 | 0 | 0 | 0 |
08/08/2024 |
10.20
|
2,100 | 9.50 | 10.20 | 9.40 | 0 | 0 | 0 |
07/08/2024 |
10.50
|
900 | 8.50 | 10.50 | 8.50 | 0 | 0 | 0 |
06/08/2024 |
9.80
|
11,600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
05/08/2024 |
9.80
|
13,500 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
02/08/2024 |
9.70
|
700 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
01/08/2024 |
10.50
|
14,700 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
31/07/2024 |
10.10
|
14,300 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
30/07/2024 |
9
|
500 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
29/07/2024 |
10
|
200 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
26/07/2024 |
10
|
1,400 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
25/07/2024 |
10
|
7,500 | 10 | 10.20 | 10 | 0 | 0 | 0 |
24/07/2024 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
23/07/2024 |
10.10
|
2,000 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
22/07/2024 |
10.10
|
17,000 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
19/07/2024 |
10
|
1,400 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
18/07/2024 |
9.40
|
1,900 | 10.90 | 10.90 | 9.40 | 0 | 0 | 0 |
17/07/2024 |
10.30
|
25,500 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
16/07/2024 |
10.30
|
7,600 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
15/07/2024 |
10.30
|
3,200 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
12/07/2024 |
10.60
|
14,700 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
11/07/2024 |
10.50
|
800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
10/07/2024 |
10.30
|
6,000 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
09/07/2024 |
10.30
|
17,000 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
08/07/2024 |
10.40
|
6,000 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
05/07/2024 |
10.50
|
18,600 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
04/07/2024 |
10.80
|
8,400 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
03/07/2024 |
10.80
|
9,600 | 11 | 11 | 10.40 | 0 | 0 | 0 |
02/07/2024 |
10.50
|
15,200 | 11 | 11.40 | 10.50 | 0 | 0 | 0 |
01/07/2024 |
11.30
|
21,100 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 |
28/06/2024 |
11.60
|
8,000 | 11.90 | 11.90 | 11.20 | 0 | 0 | 0 |
27/06/2024 |
12.20
|
19,600 | 13 | 13 | 11.50 | 0 | 0 | 0 |
26/06/2024 |
12.50
|
11,300 | 13.10 | 13.90 | 11.70 | 0 | 0 | 0 |
25/06/2024 |
12.10
|
60,600 | 16.10 | 16.20 | 12 | 0 | 0 | 0 |
24/06/2024 |
14.20
|
97,900 | 13.50 | 14.20 | 13.20 | 0 | 0 | 0 |
21/06/2024 |
12.50
|
78,600 | 11.50 | 12.50 | 11.50 | 0 | 0 | 0 |
20/06/2024 |
11.30
|
18,300 | 10.40 | 11.50 | 10.40 | 0 | 0 | 0 |
19/06/2024 |
10.40
|
35,500 | 9.70 | 10.40 | 9.70 | 0 | 0 | 0 |
18/06/2024 |
9
|
13,800 | 10.90 | 10.90 | 8.80 | 0 | 0 | 0 |
17/06/2024 |
10.50
|
5,900 | 10.90 | 11 | 10.10 | 0 | 0 | 0 |
14/06/2024 |
11
|
27,200 | 10 | 11 | 10 | 0 | 0 | 0 |
13/06/2024 |
9.70
|
7,000 | 10 | 10 | 9.70 | 0 | 0 | 0 |
12/06/2024 |
9.70
|
2,500 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
11/06/2024 |
9.80
|
2,100 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
10/06/2024 |
10.60
|
2,200 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
07/06/2024 |
10.40
|
26,300 | 12.10 | 12.10 | 10 | 0 | 0 | 0 |
06/06/2024 |
10.60
|
6,500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
05/06/2024 |
9.50
|
27,500 | 8.10 | 9.50 | 8.10 | 0 | 0 | 0 |
04/06/2024 |
8.50
|
2,000 | 8 | 8.50 | 8 | 0 | 0 | 0 |
03/06/2024 |
8.60
|
700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
31/05/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
30/05/2024 |
8.50
|
3,500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
29/05/2024 |
8.20
|
3,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
28/05/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
27/05/2024 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
24/05/2024 |
7.30
|
14,800 | 8.20 | 8.20 | 7.30 | 0 | 0 | 0 |
23/05/2024 |
8.20
|
2,400 | 9.30 | 9.30 | 8 | 0 | 0 | 0 |
22/05/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
21/05/2024 |
9.30
|
1,100 | 9 | 9.80 | 9 | 0 | 0 | 0 |
20/05/2024 |
8.60
|
500 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
17/05/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
16/05/2024 |
7.60
|
500 | 8.60 | 8.60 | 7.60 | 0 | 0 | 0 |
15/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
14/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
13/05/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
10/05/2024 |
8.50
|
6,300 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
09/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
08/05/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
07/05/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
06/05/2024 |
8.60
|
1,000 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
03/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
02/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |