Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-10) |
0.30 | 2.91% | 4,446,200 | 15,800 | 0.2 |
10.30
11.20
10.60
|
2 tháng
(2024-11-11) |
1.50 | 16.48% | 7,274,518 | 15,800 | 0.2 |
8.90
11.20
10.60
|
3 tháng
(2024-10-11) |
1.10 | 11.58% | 8,356,851 | 119,500 | 1.1 |
8.90
11.20
10.60
|
6 tháng
(2024-07-15) |
0.70 | 7.07% | 13,262,825 | 233,201 | 2.1 |
7.70
11.20
10.60
|
12 tháng
(2024-01-15) |
0.78 | 7.96% | 34,820,463 | 260,901 | 2.4 |
7.70
11.45
10.60
|
24 tháng
(2023-01-27) |
5.80 | 120.71% | 85,540,290 | 267,407 | 2.4 |
4.12
13.45
10.60
|
36 tháng
(2022-01-25) |
-3.91 | -26.93% | 108,739,497 | 269,800 | 2.4 |
3.34
17.15
10.60
|
60 tháng
(2020-02-05) |
8.35 | 371.13% | 165,686,237 | 270,600 | 2.4 |
1.83
23.97
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/01/2025 |
10.60
|
151,100 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
09/01/2025 |
10.60
|
163,600 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
08/01/2025 |
10.60
|
118,900 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
07/01/2025 |
10.60
|
288,200 | 10.40 | 10.70 | 10.20 | 0 | 0 | 0 |
06/01/2025 |
10.30
|
181,500 | 10.70 | 10.80 | 10 | 0 | 0 | 0 |
03/01/2025 |
10.60
|
153,000 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
02/01/2025 |
10.70
|
151,700 | 9.40 | 11 | 9.40 | 0 | 0 | 0 |
31/12/2024 |
11
|
115,600 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
30/12/2024 |
10.90
|
42,700 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
27/12/2024 |
11
|
180,900 | 10.90 | 11.30 | 10.90 | 0 | 0 | 0 |
26/12/2024 |
11.20
|
122,700 | 11 | 11.30 | 10.90 | 0 | 0 | 0 |
25/12/2024 |
11
|
294,500 | 11.20 | 11.40 | 10.90 | 0 | 0 | 0 |
24/12/2024 |
11
|
230,400 | 11.10 | 11.40 | 10.90 | 0 | 0 | 0 |
23/12/2024 |
11.10
|
478,700 | 10.40 | 11.30 | 10.40 | 0 | 0 | 0 |
20/12/2024 |
10.40
|
225,200 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
19/12/2024 |
10.40
|
217,000 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
18/12/2024 |
10.70
|
204,800 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
17/12/2024 |
10.60
|
288,700 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 |
16/12/2024 |
10.40
|
192,800 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
13/12/2024 |
10.50
|
201,500 | 10.60 | 10.70 | 10.30 | 5,500 | 0 | 0.1 |
12/12/2024 |
10.60
|
374,700 | 10.40 | 10.80 | 10.40 | 10,300 | 0 | 0.1 |
11/12/2024 |
10.40
|
268,800 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
10/12/2024 |
10.30
|
113,900 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
09/12/2024 |
10.40
|
230,800 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
06/12/2024 |
10.40
|
273,100 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
05/12/2024 |
10.70
|
552,100 | 10.20 | 10.70 | 10.10 | 0 | 0 | 0 |
04/12/2024 |
10.20
|
227,500 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
03/12/2024 |
10.30
|
664,100 | 9.40 | 10.30 | 9.30 | 0 | 0 | 0 |
02/12/2024 |
9.30
|
86,800 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
29/11/2024 |
9.20
|
36,800 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
28/11/2024 |
9.30
|
41,700 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
27/11/2024 |
9.20
|
54,800 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
26/11/2024 |
9.20
|
27,500 | 9 | 9.30 | 9 | 0 | 0 | 0 |
25/11/2024 |
9.20
|
20,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
22/11/2024 |
9.10
|
50,500 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
21/11/2024 |
9.20
|
14,100 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
20/11/2024 |
9.20
|
146,500 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
19/11/2024 |
9.10
|
34,100 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
18/11/2024 |
9.10
|
41,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
15/11/2024 |
8.90
|
113,927 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
14/11/2024 |
9.20
|
71,015 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
13/11/2024 |
9.30
|
55,151 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
12/11/2024 |
9.10
|
19,684 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
11/11/2024 |
9.10
|
66,341 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
08/11/2024 |
9.10
|
23,928 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
07/11/2024 |
9.20
|
31,707 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
06/11/2024 |
9.10
|
77,041 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
05/11/2024 |
9
|
12,751 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
04/11/2024 |
9.20
|
18,253 | 9 | 9.20 | 9 | 0 | 0 | 0 |
01/11/2024 |
9
|
68,639 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
31/10/2024 |
9.20
|
28,957 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
30/10/2024 |
9.30
|
45,811 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
29/10/2024 |
9.20
|
107,170 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
28/10/2024 |
9.30
|
21,324 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
25/10/2024 |
9.30
|
22,672 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
24/10/2024 |
9.30
|
74,110 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
23/10/2024 |
9.30
|
45,993 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
22/10/2024 |
9.40
|
44,741 | 9.50 | 9.50 | 9.40 | 26,000 | 0 | 0.2 |
21/10/2024 |
9.40
|
56,271 | 9.50 | 9.50 | 9.40 | 45,000 | 0 | 0.4 |
18/10/2024 |
9.50
|
51,533 | 9.40 | 9.50 | 9.40 | 4,500 | 0 | 0.0 |
17/10/2024 |
9.50
|
68,536 | 9.40 | 9.50 | 9.20 | 28,200 | 0 | 0.3 |
16/10/2024 |
9.40
|
64,404 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
15/10/2024 |
9.50
|
119,402 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
14/10/2024 |
9.20
|
86,500 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
11/10/2024 |
9.50
|
12,590 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
10/10/2024 |
9.40
|
36,446 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
09/10/2024 |
9.50
|
44,939 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
08/10/2024 |
9.60
|
86,778 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
07/10/2024 |
9.70
|
32,136 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
04/10/2024 |
9.70
|
129,375 | 9.60 | 9.80 | 9.60 | 3,800 | 0 | 0.0 |
03/10/2024 |
9.70
|
186,355 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
02/10/2024 |
9.60
|
154,308 | 9.50 | 9.70 | 9.20 | 0 | 0 | 0 |
01/10/2024 |
9.40
|
250,357 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
30/09/2024 |
9.10
|
54,350 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
27/09/2024 |
9.10
|
81,071 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
26/09/2024 |
9.20
|
63,758 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
25/09/2024 |
9.20
|
88,949 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
24/09/2024 |
9.10
|
52,043 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
23/09/2024 |
8.80
|
36,266 | 9 | 9 | 8.80 | 0 | 0 | 0 |
20/09/2024 |
9
|
142,116 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
19/09/2024 |
9.10
|
290,294 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
18/09/2024 |
8.50
|
36,460 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
17/09/2024 |
8.30
|
27,381 | 8 | 8.30 | 8 | 0 | 99 | -0.0 |
16/09/2024 |
8.30
|
27,563 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
13/09/2024 |
8.30
|
11,323 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
12/09/2024 |
8.20
|
27,324 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
11/09/2024 |
8.10
|
24,182 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
10/09/2024 |
8.20
|
47,945 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
09/09/2024 |
8.40
|
25,844 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
06/09/2024 |
8.40
|
43,139 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
05/09/2024 |
8.40
|
45,802 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
04/09/2024 |
8.50
|
79,573 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
30/08/2024 |
8.60
|
38,668 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
29/08/2024 |
8.70
|
71,972 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
28/08/2024 |
8.70
|
41,425 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
27/08/2024 |
8.70
|
179,966 | 8.80 | 8.80 | 8.60 | 32,600 | 0 | 0.3 |
26/08/2024 |
8.80
|
129,177 | 8.70 | 8.80 | 8.70 | 37,400 | 0 | 0.3 |
23/08/2024 |
8.80
|
75,185 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
22/08/2024 |
8.70
|
38,143 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
21/08/2024 |
8.80
|
117,071 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |