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) |
0.10 | 0.93% | 1,024,000 | 0 | 0 |
10.80
11.70
10.90
|
2 tháng
(2024-07-22) |
-0.40 | -3.54% | 1,952,600 | 0 | 0 |
10.40
11.70
10.90
|
3 tháng
(2024-06-20) |
-1.60 | -12.80% | 5,021,800 | 0 | 0 |
10.40
12.70
10.90
|
6 tháng
(2024-03-22) |
-2.70 | -19.85% | 19,267,300 | 0 | -0.1 |
9.70
14.50
10.90
|
12 tháng
(2023-09-25) |
1 | 10.10% | 29,484,000 | -13,900 | -0.3 |
8.20
14.50
10.90
|
24 tháng
(2022-09-29) |
0 | 0% | 48,359,525 | -23,100 | -0.4 |
5.60
14.50
10.90
|
36 tháng
(2021-10-04) |
-7.90 | -42.02% | 106,005,858 | 564,800 | 12.7 |
5.60
27
10.90
|
60 tháng
(2019-10-15) |
-7 | -39.11% | 191,663,599 | 681,300 | 15.1 |
5.60
30
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
10.90
|
20,800 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
17/09/2024 |
10.80
|
27,600 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
16/09/2024 |
10.80
|
13,300 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
13/09/2024 |
10.90
|
20,300 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
12/09/2024 |
10.90
|
18,100 | 11 | 11 | 10.90 | 0 | 0 | 0 |
11/09/2024 |
10.80
|
45,300 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
10/09/2024 |
10.90
|
27,400 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |
09/09/2024 |
11
|
46,800 | 11.10 | 11.30 | 10.90 | 0 | 0 | 0 |
06/09/2024 |
11.20
|
22,200 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
05/09/2024 |
11.20
|
34,400 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 |
04/09/2024 |
11.10
|
69,100 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
30/08/2024 |
11.20
|
47,100 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
29/08/2024 |
11.50
|
64,900 | 12 | 12 | 11.20 | 0 | 0 | 0 |
28/08/2024 |
11.60
|
73,800 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 |
27/08/2024 |
11.70
|
259,300 | 10.90 | 12 | 10.80 | 0 | 0 | 0 |
26/08/2024 |
10.90
|
45,500 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
23/08/2024 |
10.80
|
9,500 | 11 | 11 | 10.80 | 0 | 0 | 0 |
22/08/2024 |
10.80
|
42,900 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
21/08/2024 |
10.90
|
59,800 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
20/08/2024 |
10.90
|
26,300 | 11 | 11 | 10.70 | 0 | 0 | 0 |
19/08/2024 |
10.80
|
49,600 | 11 | 11.10 | 10.50 | 0 | 0 | 0 |
16/08/2024 |
10.70
|
41,600 | 10.40 | 11 | 10.30 | 0 | 0 | 0 |
15/08/2024 |
10.40
|
40,000 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
14/08/2024 |
10.70
|
31,400 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
13/08/2024 |
10.70
|
13,300 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
12/08/2024 |
10.60
|
47,600 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 |
09/08/2024 |
10.60
|
46,400 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
08/08/2024 |
10.90
|
9,600 | 11 | 11 | 10.80 | 0 | 0 | 0 |
07/08/2024 |
11
|
73,100 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 |
06/08/2024 |
10.70
|
10,600 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
05/08/2024 |
10.60
|
82,100 | 11 | 11 | 10.20 | 0 | 0 | 0 |
02/08/2024 |
10.80
|
55,400 | 10.70 | 11.20 | 10.70 | 0 | 0 | 0 |
01/08/2024 |
10.60
|
29,000 | 11 | 11 | 10.60 | 0 | 0 | 0 |
31/07/2024 |
11.20
|
65,400 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
30/07/2024 |
11.20
|
25,900 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
29/07/2024 |
11.20
|
19,300 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
26/07/2024 |
11.20
|
23,000 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
25/07/2024 |
11.20
|
33,300 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 |
24/07/2024 |
11
|
67,300 | 11 | 11 | 10.80 | 0 | 0 | 0 |
23/07/2024 |
11.30
|
42,300 | 11.10 | 11.30 | 10.90 | 0 | 0 | 0 |
22/07/2024 |
11.30
|
172,000 | 11.60 | 11.60 | 10.90 | 0 | 0 | 0 |
19/07/2024 |
11.70
|
55,000 | 12 | 12 | 11.40 | 0 | 0 | 0 |
18/07/2024 |
11.80
|
44,500 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 |
17/07/2024 |
11.70
|
67,100 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
16/07/2024 |
11.90
|
22,500 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
15/07/2024 |
12
|
73,800 | 11.90 | 12.10 | 11.90 | 0 | 0 | 0 |
12/07/2024 |
11.90
|
51,800 | 11.80 | 12.10 | 11.80 | 0 | 0 | 0 |
11/07/2024 |
11.80
|
86,000 | 12 | 12.10 | 11.80 | 0 | 0 | 0 |
10/07/2024 |
12
|
50,200 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 |
09/07/2024 |
12.20
|
69,500 | 12 | 12.20 | 12 | 0 | 0 | 0 |
08/07/2024 |
12.20
|
49,600 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
05/07/2024 |
12.30
|
60,900 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
04/07/2024 |
12.40
|
125,800 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
03/07/2024 |
12.40
|
45,500 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
02/07/2024 |
12.30
|
62,100 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
01/07/2024 |
12.50
|
100,400 | 12.70 | 13 | 12.40 | 0 | 0 | 0 |
28/06/2024 |
12.70
|
548,700 | 12.30 | 13.30 | 12.10 | 0 | 0 | 0 |
27/06/2024 |
12.20
|
64,200 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
26/06/2024 |
12.20
|
113,400 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
25/06/2024 |
12.10
|
186,100 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
24/06/2024 |
12.10
|
300,900 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
21/06/2024 |
12.60
|
149,900 | 12.50 | 12.80 | 12.30 | 0 | 0 | 0 |
20/06/2024 |
12.50
|
741,300 | 11.60 | 12.90 | 11.50 | 0 | 0 | 0 |
19/06/2024 |
11.60
|
116,300 | 11.40 | 11.60 | 11.40 | 0 | 0 | 0 |
18/06/2024 |
11.20
|
118,100 | 11.40 | 11.60 | 11.20 | 0 | 0 | 0 |
17/06/2024 |
11.20
|
98,100 | 11.70 | 11.70 | 11.20 | 0 | 0 | 0 |
14/06/2024 |
11.60
|
294,100 | 12 | 12.30 | 11.50 | 0 | 0 | 0 |
13/06/2024 |
12
|
201,700 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
12/06/2024 |
12.40
|
322,000 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
11/06/2024 |
12.40
|
661,500 | 13.20 | 13.90 | 12 | 0 | 0 | 0 |
10/06/2024 |
12.90
|
228,200 | 12.80 | 13.20 | 12.70 | 0 | 0 | 0 |
07/06/2024 |
12.80
|
124,600 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 |
06/06/2024 |
13
|
132,300 | 13 | 13.20 | 12.80 | 0 | 0 | 0 |
05/06/2024 |
13
|
157,600 | 13.20 | 13.30 | 12.90 | 0 | 0 | 0 |
04/06/2024 |
13
|
432,100 | 13.20 | 13.30 | 12.80 | 0 | 275,000 | -3.6 |
03/06/2024 |
13.20
|
86,300 | 13.10 | 13.40 | 13 | 0 | 0 | 0 |
31/05/2024 |
13.10
|
155,700 | 12.60 | 13.70 | 12.60 | 0 | 0 | 0 |
30/05/2024 |
12.70
|
117,700 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
29/05/2024 |
12.90
|
98,900 | 13.40 | 13.40 | 12.80 | 0 | 0 | 0 |
28/05/2024 |
13.30
|
160,900 | 12.80 | 13.40 | 12.80 | 1,000 | 0 | 0.0 |
27/05/2024 |
12.80
|
111,000 | 12.50 | 13 | 11.80 | 0 | 0 | 0 |
24/05/2024 |
12.80
|
298,700 | 13.30 | 13.30 | 12.50 | 0 | 0 | 0 |
23/05/2024 |
13.30
|
222,900 | 13.80 | 13.80 | 13.20 | 0 | 0 | 0 |
22/05/2024 |
13.50
|
491,600 | 13.10 | 14.40 | 13.10 | 0 | 0 | 0 |
21/05/2024 |
12.80
|
229,200 | 12.90 | 12.90 | 12.40 | 0 | 0 | 0 |
20/05/2024 |
12.70
|
182,900 | 12.80 | 13 | 12.50 | 0 | 0 | 0 |
17/05/2024 |
12.80
|
151,400 | 12.90 | 13.10 | 12.50 | 0 | 0 | 0 |
16/05/2024 |
13
|
265,000 | 12.50 | 13 | 12.50 | 69,000 | 0 | 0.9 |
15/05/2024 |
12.40
|
226,600 | 12.90 | 12.90 | 12.30 | 0 | 0 | 0 |
14/05/2024 |
12.60
|
505,700 | 11.60 | 12.90 | 11.60 | 192,000 | 0 | 2.4 |
13/05/2024 |
11.40
|
120,900 | 11.20 | 11.70 | 11.20 | 13,000 | 0 | 0.2 |
10/05/2024 |
11.20
|
158,000 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
09/05/2024 |
11.30
|
143,200 | 11.70 | 11.80 | 11.10 | 0 | 0 | 0 |
08/05/2024 |
11.70
|
317,800 | 11.10 | 11.90 | 10.90 | 0 | 0 | 0 |
07/05/2024 |
11.10
|
140,100 | 10.50 | 11.10 | 10.40 | 0 | 0 | 0 |
06/05/2024 |
10.50
|
159,700 | 10.10 | 10.60 | 10 | 0 | 0 | 0 |
03/05/2024 |
10.10
|
39,400 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
02/05/2024 |
10.10
|
93,000 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
26/04/2024 |
10.10
|
52,900 | 10 | 10.20 | 10 | 0 | 0 | 0 |
25/04/2024 |
10.10
|
67,300 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |