Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.25 | 2.24% | 7,862,800 | -1,300 | -0.0 |
11.15
11.65
11.40
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 19,915,400 | -1,300 | -0.0 |
10.35
12.20
11.40
|
3 tháng
(2024-06-20) |
0.05 | 0.44% | 41,889,600 | -1,300 | -0.0 |
10.35
12.50
11.40
|
6 tháng
(2024-03-22) |
-0.20 | -1.72% | 79,502,600 | -1,300 | -0.0 |
9.55
12.60
11.40
|
12 tháng
(2023-09-25) |
0.65 | 6.05% | 139,357,500 | -1,400 | -0.0 |
8.31
12.60
11.40
|
24 tháng
(2022-09-29) |
-0.60 | -5% | 310,232,700 | -26,625 | -0.5 |
5.54
14.55
11.40
|
36 tháng
(2021-10-04) |
-1.16 | -9.25% | 582,550,900 | -193,817 | -4.5 |
5.54
24.36
11.40
|
60 tháng
(2019-10-15) |
0.50 | 4.63% | 605,135,940 | -155,307 | -4.1 |
5.54
24.36
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
11.40
|
342,400 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
17/09/2024 |
11.40
|
203,800 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
16/09/2024 |
11.20
|
196,900 | 11.30 | 11.40 | 11.15 | 0 | 0 | 0 |
13/09/2024 |
11.40
|
192,700 | 11.40 | 11.40 | 11.25 | 0 | 0 | 0 |
12/09/2024 |
11.40
|
221,500 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
11/09/2024 |
11.50
|
459,700 | 11.45 | 11.50 | 11.20 | 0 | 0 | 0 |
10/09/2024 |
11.40
|
332,600 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
09/09/2024 |
11.45
|
182,100 | 11.50 | 11.70 | 11.35 | 0 | 300 | -0.0 |
06/09/2024 |
11.50
|
258,200 | 11.50 | 11.55 | 11.35 | 0 | 0 | 0 |
05/09/2024 |
11.45
|
398,400 | 11.50 | 11.70 | 11.40 | 0 | 400 | -0.0 |
04/09/2024 |
11.50
|
225,500 | 11.40 | 11.65 | 11.20 | 0 | 0 | 0 |
30/08/2024 |
11.45
|
164,400 | 11.40 | 11.45 | 11.20 | 0 | 0 | 0 |
29/08/2024 |
11.45
|
234,900 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
28/08/2024 |
11.50
|
315,600 | 11.75 | 11.75 | 11.40 | 0 | 400 | -0.0 |
27/08/2024 |
11.65
|
653,900 | 11.50 | 11.85 | 11.45 | 0 | 0 | 0 |
26/08/2024 |
11.45
|
1,012,300 | 11.70 | 11.85 | 11.45 | 0 | 0 | 0 |
23/08/2024 |
11.50
|
852,000 | 11.25 | 11.55 | 11.20 | 0 | 100 | -0.0 |
22/08/2024 |
11.25
|
515,200 | 11.25 | 11.35 | 11.05 | 0 | 0 | 0 |
21/08/2024 |
11.25
|
231,000 | 11.35 | 11.40 | 11.10 | 0 | 100 | -0.0 |
20/08/2024 |
11.35
|
614,200 | 11.10 | 11.60 | 11.05 | 0 | 0 | 0 |
19/08/2024 |
11.15
|
255,500 | 11.40 | 11.40 | 11.15 | 0 | 0 | 0 |
16/08/2024 |
11.25
|
625,900 | 10.65 | 11.25 | 10.65 | 0 | 0 | 0 |
15/08/2024 |
10.55
|
208,600 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
14/08/2024 |
10.80
|
207,000 | 10.80 | 11.05 | 10.75 | 0 | 0 | 0 |
13/08/2024 |
10.75
|
275,800 | 10.60 | 10.95 | 10.55 | 0 | 0 | 0 |
12/08/2024 |
10.60
|
245,400 | 10.65 | 10.70 | 10.55 | 0 | 0 | 0 |
09/08/2024 |
10.70
|
203,600 | 10.65 | 10.75 | 10.50 | 0 | 0 | 0 |
08/08/2024 |
10.50
|
293,800 | 10.60 | 10.75 | 10.40 | 0 | 0 | 0 |
07/08/2024 |
10.60
|
401,800 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
06/08/2024 |
10.60
|
386,900 | 10.45 | 10.60 | 10.15 | 0 | 0 | 0 |
05/08/2024 |
10.35
|
1,252,900 | 11 | 11.05 | 10.35 | 0 | 0 | 0 |
02/08/2024 |
11.10
|
516,100 | 11.05 | 11.15 | 10.80 | 0 | 0 | 0 |
01/08/2024 |
11.05
|
971,200 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
31/07/2024 |
11.60
|
554,000 | 11.70 | 11.90 | 11.55 | 0 | 0 | 0 |
30/07/2024 |
11.65
|
1,141,000 | 12.20 | 12.25 | 11.55 | 0 | 0 | 0 |
29/07/2024 |
12.20
|
560,100 | 12.50 | 12.50 | 12.05 | 0 | 0 | 0 |
26/07/2024 |
12.20
|
1,144,500 | 11.80 | 12.25 | 11.75 | 0 | 0 | 0 |
25/07/2024 |
11.80
|
527,700 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
24/07/2024 |
11.85
|
815,900 | 11.15 | 11.90 | 11.05 | 0 | 0 | 0 |
23/07/2024 |
11.15
|
523,600 | 11.15 | 11.40 | 11.10 | 0 | 0 | 0 |
22/07/2024 |
11.10
|
1,196,800 | 11 | 11.55 | 10.95 | 0 | 0 | 0 |
19/07/2024 |
11.05
|
494,800 | 11.40 | 11.40 | 11.05 | 0 | 0 | 0 |
18/07/2024 |
11.40
|
703,900 | 11.25 | 11.40 | 11 | 0 | 0 | 0 |
17/07/2024 |
11.40
|
1,392,400 | 12 | 12.10 | 11.15 | 0 | 0 | 0 |
16/07/2024 |
11.95
|
697,300 | 12 | 12.35 | 11.90 | 0 | 0 | 0 |
15/07/2024 |
12
|
487,500 | 12.10 | 12.10 | 11.85 | 0 | 0 | 0 |
12/07/2024 |
12.10
|
683,700 | 12.20 | 12.30 | 11.95 | 0 | 0 | 0 |
11/07/2024 |
12.15
|
694,600 | 12.60 | 12.80 | 12.10 | 0 | 0 | 0 |
10/07/2024 |
12.50
|
1,185,500 | 12 | 12.50 | 11.85 | 0 | 0 | 0 |
09/07/2024 |
11.95
|
732,100 | 11.85 | 12.05 | 11.75 | 0 | 0 | 0 |
08/07/2024 |
11.85
|
1,190,000 | 12.05 | 12.15 | 11.70 | 0 | 0 | 0 |
05/07/2024 |
12.10
|
525,000 | 11.90 | 12.15 | 11.85 | 0 | 0 | 0 |
04/07/2024 |
11.90
|
777,500 | 12.10 | 12.20 | 11.80 | 0 | 0 | 0 |
03/07/2024 |
12.05
|
475,600 | 12.35 | 12.35 | 12.05 | 0 | 0 | 0 |
02/07/2024 |
12.25
|
956,700 | 12 | 12.25 | 11.80 | 0 | 0 | 0 |
01/07/2024 |
12
|
706,500 | 11.50 | 12 | 11.45 | 0 | 0 | 0 |
28/06/2024 |
11.45
|
854,300 | 11.70 | 12 | 11.30 | 0 | 0 | 0 |
27/06/2024 |
11.65
|
1,128,400 | 11.95 | 12 | 11.50 | 0 | 0 | 0 |
26/06/2024 |
12
|
1,011,900 | 11.95 | 12.30 | 11.75 | 0 | 0 | 0 |
25/06/2024 |
11.85
|
621,400 | 12.15 | 12.60 | 11.60 | 0 | 0 | 0 |
24/06/2024 |
12.15
|
4,644,300 | 11.45 | 12.15 | 11.45 | 0 | 0 | 0 |
21/06/2024 |
11.40
|
1,160,600 | 11.40 | 11.75 | 11.40 | 0 | 0 | 0 |
20/06/2024 |
11.35
|
850,200 | 10.95 | 11.40 | 10.85 | 0 | 0 | 0 |
19/06/2024 |
10.90
|
380,600 | 10.95 | 10.95 | 10.75 | 0 | 0 | 0 |
18/06/2024 |
10.85
|
309,200 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
17/06/2024 |
10.75
|
530,400 | 11.10 | 11.20 | 10.75 | 0 | 0 | 0 |
14/06/2024 |
11.10
|
781,300 | 11.60 | 11.60 | 11.10 | 0 | 0 | 0 |
13/06/2024 |
11.55
|
1,025,800 | 11.40 | 11.75 | 11.35 | 0 | 0 | 0 |
12/06/2024 |
11.30
|
512,700 | 11.25 | 11.45 | 11.15 | 0 | 0 | 0 |
11/06/2024 |
11.15
|
607,300 | 11.35 | 11.45 | 11.05 | 0 | 0 | 0 |
10/06/2024 |
11.20
|
755,100 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
07/06/2024 |
11.25
|
763,700 | 11.40 | 11.45 | 11.15 | 0 | 0 | 0 |
06/06/2024 |
11.40
|
824,300 | 11.35 | 11.60 | 11.05 | 0 | 0 | 0 |
05/06/2024 |
11.35
|
889,200 | 11.60 | 11.70 | 11.30 | 0 | 0 | 0 |
04/06/2024 |
11.30
|
1,365,100 | 10.60 | 11.30 | 10.60 | 0 | 0 | 0 |
03/06/2024 |
10.60
|
535,200 | 10.45 | 10.70 | 10.40 | 0 | 0 | 0 |
31/05/2024 |
10.35
|
195,000 | 10.35 | 10.45 | 10.25 | 0 | 0 | 0 |
30/05/2024 |
10.35
|
505,200 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
29/05/2024 |
10.50
|
362,000 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
28/05/2024 |
10.55
|
401,500 | 10.45 | 10.60 | 10.40 | 0 | 0 | 0 |
27/05/2024 |
10.35
|
276,700 | 10.55 | 10.55 | 10.30 | 0 | 0 | 0 |
24/05/2024 |
10.40
|
702,800 | 10.60 | 10.80 | 10.25 | 0 | 0 | 0 |
23/05/2024 |
10.85
|
321,100 | 10.70 | 10.85 | 10.60 | 0 | 0 | 0 |
22/05/2024 |
10.80
|
511,900 | 10.85 | 10.95 | 10.70 | 0 | 0 | 0 |
21/05/2024 |
10.70
|
223,400 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
20/05/2024 |
10.70
|
658,900 | 10.55 | 10.80 | 10.50 | 0 | 0 | 0 |
17/05/2024 |
10.45
|
247,800 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
16/05/2024 |
10.45
|
264,500 | 10.45 | 10.60 | 10.45 | 0 | 0 | 0 |
15/05/2024 |
10.45
|
369,200 | 10.20 | 10.55 | 10.20 | 0 | 0 | 0 |
14/05/2024 |
10.20
|
143,200 | 10.25 | 10.35 | 10.10 | 0 | 0 | 0 |
13/05/2024 |
10.20
|
206,000 | 10.15 | 10.30 | 10.05 | 0 | 0 | 0 |
10/05/2024 |
10.05
|
240,600 | 10.20 | 10.30 | 10.05 | 0 | 0 | 0 |
09/05/2024 |
10.20
|
269,700 | 10.45 | 10.45 | 10.20 | 0 | 0 | 0 |
08/05/2024 |
10.40
|
333,700 | 10.20 | 10.45 | 10.15 | 0 | 0 | 0 |
07/05/2024 |
10.30
|
267,200 | 10.35 | 10.45 | 10.15 | 0 | 0 | 0 |
06/05/2024 |
10.30
|
317,800 | 10.10 | 10.35 | 10 | 0 | 0 | 0 |
03/05/2024 |
10
|
295,400 | 9.94 | 10.10 | 9.94 | 0 | 0 | 0 |
02/05/2024 |
9.93
|
182,100 | 10 | 10 | 9.85 | 0 | 0 | 0 |
26/04/2024 |
9.85
|
331,300 | 9.70 | 9.98 | 9.70 | 0 | 0 | 0 |
25/04/2024 |
9.95
|
182,500 | 10 | 10 | 9.85 | 0 | 0 | 0 |