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) |
0.20 | 2.11% | 442,400 | -2,300 | -0.0 |
9.50
10.40
9.70
|
2 tháng
(2024-07-22) |
-1.70 | -14.91% | 1,077,200 | -3,300 | -0.0 |
9.20
11.40
9.70
|
3 tháng
(2024-06-20) |
-3.30 | -25.38% | 1,783,700 | -3,500 | -0.0 |
9.20
13
9.70
|
6 tháng
(2024-03-22) |
-3.60 | -27.07% | 5,440,200 | -8,000 | -0.1 |
9.20
14.10
9.70
|
12 tháng
(2023-09-25) |
-5.10 | -34.46% | 16,697,100 | -19,800 | -0.2 |
9.20
15
9.70
|
24 tháng
(2022-09-29) |
-2.10 | -17.80% | 43,855,005 | -69,530 | -0.8 |
6.50
19
9.70
|
36 tháng
(2021-10-04) |
-23.20 | -70.52% | 93,616,882 | -16,825 | 3.1 |
6.50
49.80
9.70
|
60 tháng
(2019-10-15) |
2.40 | 32.95% | 155,998,580 | -70,003 | 10.6 |
3.08
58.30
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
9.70
|
19,600 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
17/09/2024 |
9.50
|
25,500 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
16/09/2024 |
9.50
|
19,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
13/09/2024 |
9.60
|
12,400 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
12/09/2024 |
9.80
|
33,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
11/09/2024 |
9.60
|
21,700 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
10/09/2024 |
9.70
|
14,900 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
09/09/2024 |
9.70
|
8,200 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
06/09/2024 |
9.80
|
30,700 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
05/09/2024 |
9.80
|
16,000 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
04/09/2024 |
9.90
|
6,300 | 9.70 | 9.90 | 9.70 | 0 | 2,000 | -0.0 |
30/08/2024 |
9.90
|
8,700 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
29/08/2024 |
10
|
8,900 | 10 | 10 | 9.80 | 0 | 0 | 0 |
28/08/2024 |
10
|
6,700 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
27/08/2024 |
10
|
28,300 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
26/08/2024 |
9.80
|
20,300 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
23/08/2024 |
9.80
|
25,200 | 10.40 | 10.40 | 9.80 | 0 | 0 | 0 |
22/08/2024 |
10.20
|
8,700 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
21/08/2024 |
10.40
|
90,900 | 9.70 | 10.40 | 9.60 | 0 | 300 | -0.0 |
20/08/2024 |
9.60
|
16,800 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
19/08/2024 |
9.50
|
19,700 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
16/08/2024 |
9.50
|
40,900 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
15/08/2024 |
9.20
|
14,600 | 9 | 9.40 | 9 | 0 | 0 | 0 |
14/08/2024 |
9.30
|
17,500 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
13/08/2024 |
9.40
|
11,300 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
12/08/2024 |
9.60
|
8,400 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
09/08/2024 |
9.30
|
8,200 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
08/08/2024 |
9.40
|
4,900 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
07/08/2024 |
9.50
|
42,100 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
06/08/2024 |
9.40
|
22,000 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
05/08/2024 |
9.20
|
124,800 | 10.20 | 10.20 | 9.20 | 0 | 700 | -0.0 |
02/08/2024 |
10.20
|
24,000 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
01/08/2024 |
10.10
|
136,500 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
31/07/2024 |
11
|
14,300 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
30/07/2024 |
10.90
|
62,500 | 10.80 | 11.10 | 10.40 | 0 | 0 | 0 |
29/07/2024 |
11.40
|
8,400 | 11.20 | 11.40 | 10.50 | 0 | 0 | 0 |
26/07/2024 |
11.40
|
4,200 | 11.10 | 11.50 | 11.10 | 0 | 0 | 0 |
25/07/2024 |
11.20
|
11,300 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 |
24/07/2024 |
11.30
|
12,200 | 11 | 11.30 | 10.70 | 0 | 300 | -0.0 |
23/07/2024 |
11
|
34,900 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
22/07/2024 |
11.40
|
31,800 | 11.50 | 11.70 | 10.90 | 0 | 0 | 0 |
19/07/2024 |
11.60
|
27,700 | 11.70 | 11.90 | 11.50 | 0 | 0 | 0 |
18/07/2024 |
11.80
|
87,600 | 11.90 | 11.90 | 11.60 | 0 | 0 | 0 |
17/07/2024 |
11.80
|
79,900 | 12.10 | 12.20 | 11.80 | 0 | 0 | 0 |
16/07/2024 |
12.10
|
28,100 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
15/07/2024 |
12.20
|
18,200 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
12/07/2024 |
12.40
|
25,000 | 12.30 | 12.60 | 12.30 | 0 | 0 | 0 |
11/07/2024 |
12.30
|
13,000 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
10/07/2024 |
12.20
|
31,800 | 12.50 | 12.60 | 12.20 | 0 | 0 | 0 |
09/07/2024 |
12.50
|
37,900 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
08/07/2024 |
12.50
|
97,500 | 12.50 | 12.60 | 12.10 | 0 | 0 | 0 |
05/07/2024 |
12.60
|
9,500 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
04/07/2024 |
12.60
|
22,400 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
03/07/2024 |
12.70
|
16,100 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
02/07/2024 |
12.50
|
11,400 | 12.30 | 12.60 | 12.30 | 0 | 0 | 0 |
01/07/2024 |
12.50
|
5,700 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
28/06/2024 |
12.30
|
31,100 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
27/06/2024 |
12.60
|
22,700 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
26/06/2024 |
12.60
|
21,100 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
25/06/2024 |
12.50
|
32,000 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
24/06/2024 |
12.60
|
62,600 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 |
21/06/2024 |
13
|
10,300 | 12.90 | 13 | 12.80 | 0 | 200 | -0.0 |
20/06/2024 |
13
|
14,900 | 13 | 13 | 12.80 | 0 | 0 | 0 |
19/06/2024 |
12.90
|
35,700 | 13 | 13 | 12.90 | 0 | 0 | 0 |
18/06/2024 |
13
|
39,500 | 13 | 13 | 12.60 | 0 | 0 | 0 |
17/06/2024 |
12.80
|
30,500 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
14/06/2024 |
12.90
|
30,700 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
13/06/2024 |
13
|
53,800 | 13.20 | 13.40 | 13 | 0 | 0 | 0 |
12/06/2024 |
13.20
|
19,300 | 13.20 | 13.20 | 13 | 0 | 200 | -0.0 |
11/06/2024 |
13.20
|
70,000 | 13.20 | 13.30 | 13 | 0 | 1,000 | -0.0 |
10/06/2024 |
13.20
|
81,800 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
07/06/2024 |
13.20
|
18,600 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
06/06/2024 |
13.10
|
77,700 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
05/06/2024 |
13.20
|
67,400 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
04/06/2024 |
13.10
|
64,800 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
03/06/2024 |
13.10
|
60,700 | 13 | 13.10 | 12.90 | 0 | 0 | 0 |
31/05/2024 |
13
|
23,800 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 |
30/05/2024 |
13.10
|
30,400 | 12.80 | 13.10 | 12.80 | 0 | 0 | 0 |
29/05/2024 |
13
|
81,200 | 13.10 | 13.20 | 12.70 | 0 | 0 | 0 |
28/05/2024 |
13.10
|
47,100 | 13.20 | 13.30 | 12.80 | 0 | 0 | 0 |
27/05/2024 |
13.20
|
63,300 | 13.40 | 13.40 | 12.70 | 0 | 0 | 0 |
24/05/2024 |
13.10
|
129,800 | 13.60 | 13.60 | 12.90 | 0 | 0 | 0 |
23/05/2024 |
13.60
|
48,400 | 13.90 | 13.90 | 13.30 | 0 | 3,300 | -0.0 |
22/05/2024 |
13.90
|
255,800 | 13.50 | 14.40 | 13.50 | 0 | 0 | 0 |
21/05/2024 |
13.50
|
39,600 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
20/05/2024 |
13.50
|
87,800 | 13.50 | 13.60 | 13.30 | 0 | 0 | 0 |
17/05/2024 |
13.50
|
41,800 | 13.60 | 13.60 | 12.80 | 0 | 0 | 0 |
16/05/2024 |
13.50
|
18,100 | 13.40 | 13.60 | 13.40 | 0 | 0 | 0 |
15/05/2024 |
13.40
|
52,200 | 13.40 | 13.50 | 13.20 | 0 | 0 | 0 |
14/05/2024 |
13.30
|
32,800 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
13/05/2024 |
13.30
|
66,500 | 13 | 13.40 | 13 | 0 | 0 | 0 |
10/05/2024 |
13
|
24,100 | 13 | 13 | 12.80 | 0 | 0 | 0 |
09/05/2024 |
13
|
22,300 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
08/05/2024 |
13
|
22,700 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
07/05/2024 |
12.90
|
30,200 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
06/05/2024 |
12.90
|
101,200 | 12.50 | 13 | 12.50 | 0 | 0 | 0 |
03/05/2024 |
12.40
|
60,200 | 12.40 | 12.90 | 12.30 | 0 | 0 | 0 |
02/05/2024 |
12.70
|
33,900 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
26/04/2024 |
12.70
|
23,600 | 12.90 | 12.90 | 12.40 | 0 | 0 | 0 |
25/04/2024 |
12.80
|
6,400 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |