Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-06-25) |
-0.70 | -6.48% | 147,900 | 100 | 0.0 |
10.10
10.90
10.10
|
2 tháng
(2024-05-27) |
-1.30 | -11.40% | 310,900 | 100 | 0.0 |
10.10
11.40
10.10
|
3 tháng
(2024-04-26) |
-1 | -9.01% | 1,100,000 | 0 | -0.0 |
10.10
12.70
10.10
|
6 tháng
(2024-01-29) |
-0.40 | -3.81% | 1,607,441 | 1,000 | 0.0 |
9.60
12.70
10.10
|
12 tháng
(2023-07-31) |
-2.04 | -16.82% | 2,564,574 | 300 | 0.0 |
8.59
12.70
10.10
|
24 tháng
(2022-08-05) |
-0.46 | -4.38% | 9,076,645 | 7,300 | 0.1 |
6.61
12.70
10.10
|
36 tháng
(2021-08-10) |
-7.18 | -41.53% | 22,046,161 | 276 | -0.1 |
6.61
21.52
10.10
|
60 tháng
(2019-08-21) |
-2.98 | -22.76% | 37,648,604 | 11,576 | 0.1 |
6.61
21.65
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/07/2024 |
10
|
6,900 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
25/07/2024 |
10.10
|
15,900 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
24/07/2024 |
10.20
|
3,400 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
23/07/2024 |
10.40
|
1,100 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
22/07/2024 |
10.50
|
10,200 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
19/07/2024 |
10.80
|
4,000 | 12 | 12 | 10.80 | 0 | 0 | 0 |
18/07/2024 |
10.80
|
3,000 | 11 | 11 | 10.80 | 0 | 0 | 0 |
17/07/2024 |
10.60
|
18,400 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
16/07/2024 |
10.60
|
4,800 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
15/07/2024 |
10.30
|
3,900 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
12/07/2024 |
10.80
|
19,400 | 10.50 | 10.80 | 10 | 0 | 0 | 0 |
11/07/2024 |
10.60
|
2,500 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
10/07/2024 |
10.80
|
1,300 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
09/07/2024 |
10.50
|
4,100 | 11 | 11 | 10.50 | 0 | 0 | 0 |
08/07/2024 |
10.60
|
3,600 | 10.90 | 11 | 10.60 | 0 | 0 | 0 |
05/07/2024 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
04/07/2024 |
10.90
|
2,100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
03/07/2024 |
10.50
|
5,900 | 10.40 | 10.50 | 10.40 | 100 | 0 | 0.0 |
02/07/2024 |
10.50
|
5,800 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
01/07/2024 |
10.40
|
23,700 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
28/06/2024 |
10.20
|
8,500 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
27/06/2024 |
10.80
|
2,600 | 11 | 11 | 10.70 | 0 | 0 | 0 |
26/06/2024 |
10.90
|
300 | 11 | 11 | 10.90 | 0 | 0 | 0 |
25/06/2024 |
10.80
|
3,200 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
24/06/2024 |
10.80
|
2,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
21/06/2024 |
10.60
|
19,700 | 11 | 11 | 10.60 | 0 | 0 | 0 |
20/06/2024 |
10.90
|
2,900 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
19/06/2024 |
10.90
|
1,700 | 11 | 11 | 10.90 | 0 | 0 | 0 |
18/06/2024 |
11
|
4,300 | 11 | 11 | 11 | 0 | 0 | 0 |
17/06/2024 |
11.20
|
12,500 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
14/06/2024 |
11
|
11,200 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
13/06/2024 |
11.10
|
9,800 | 11.30 | 11.40 | 11 | 0 | 0 | 0 |
12/06/2024 |
11.20
|
7,500 | 11 | 11.20 | 10.70 | 0 | 0 | 0 |
11/06/2024 |
11.20
|
1,400 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
10/06/2024 |
11.20
|
3,400 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
07/06/2024 |
11.30
|
23,200 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
06/06/2024 |
11.30
|
13,300 | 11.30 | 11.30 | 9.90 | 0 | 0 | 0 |
05/06/2024 |
11.30
|
11,100 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
04/06/2024 |
11.30
|
9,600 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
03/06/2024 |
11.30
|
5,800 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
31/05/2024 |
11.10
|
4,500 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
30/05/2024 |
11.40
|
1,000 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
29/05/2024 |
11.30
|
10,700 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
28/05/2024 |
11.40
|
1,000 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
27/05/2024 |
11.40
|
6,400 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
24/05/2024 |
11.40
|
17,800 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
23/05/2024 |
11.50
|
3,900 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
22/05/2024 |
11.60
|
15,300 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
21/05/2024 |
11.70
|
5,600 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 |
20/05/2024 |
11.50
|
25,900 | 11.90 | 12 | 11.50 | 0 | 0 | 0 |
17/05/2024 |
11.30
|
25,000 | 11.60 | 11.70 | 11.20 | 0 | 0 | 0 |
16/05/2024 |
11.60
|
19,800 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
15/05/2024 |
11.80
|
5,400 | 12 | 12 | 11.80 | 0 | 0 | 0 |
14/05/2024 |
11.90
|
22,700 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
13/05/2024 |
11.60
|
10,300 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
10/05/2024 |
11.40
|
28,900 | 11.90 | 12.20 | 11.40 | 0 | 0 | 0 |
09/05/2024 |
12
|
14,000 | 12.20 | 12.20 | 11.20 | 0 | 0 | 0 |
08/05/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
07/05/2024 |
12.20
|
73,100 | 12.80 | 12.90 | 11.80 | 0 | 0 | 0 |
06/05/2024 |
12
|
176,600 | 12 | 12.80 | 11.40 | 0 | 0 | 0 |
03/05/2024 |
12
|
62,500 | 12.70 | 14.60 | 11.50 | 0 | 0 | 0 |
02/05/2024 |
12.70
|
139,600 | 11.50 | 12.70 | 11.50 | 0 | 100 | -0.0 |
26/04/2024 |
11.10
|
142,700 | 9.80 | 11.10 | 9.80 | 0 | 0 | 0 |
25/04/2024 |
9.80
|
18,000 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
24/04/2024 |
9.60
|
2,000 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
23/04/2024 |
9.60
|
2,700 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
22/04/2024 |
9.70
|
3,800 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
19/04/2024 |
9.60
|
20,700 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
17/04/2024 |
9.70
|
2,600 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
16/04/2024 |
9.90
|
13,600 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
15/04/2024 |
10.10
|
20,900 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
12/04/2024 |
10.10
|
11,800 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
11/04/2024 |
10
|
600 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
10/04/2024 |
10
|
9,300 | 10 | 10 | 10 | 0 | 0 | 0 |
09/04/2024 |
9.90
|
2,400 | 10 | 10 | 9.90 | 0 | 0 | 0 |
08/04/2024 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
05/04/2024 |
9.90
|
4,700 | 10 | 10 | 9.90 | 0 | 0 | 0 |
04/04/2024 |
10
|
6,000 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
03/04/2024 |
10
|
8,100 | 10 | 10.10 | 10 | 0 | 0 | 0 |
02/04/2024 |
10.10
|
6,400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
01/04/2024 |
10
|
700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
29/03/2024 |
10
|
10,852 | 10.10 | 10.20 | 10 | 1,000 | 0 | 0.0 |
28/03/2024 |
10
|
4,048 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
27/03/2024 |
10.20
|
5,001 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
26/03/2024 |
10.10
|
4,019 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
25/03/2024 |
10.10
|
6,269 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
22/03/2024 |
10.10
|
16,683 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
21/03/2024 |
10.20
|
1,417 | 10 | 10.20 | 10 | 0 | 0 | 0 |
20/03/2024 |
10
|
7,701 | 10 | 10.20 | 10 | 0 | 0 | 0 |
19/03/2024 |
10
|
9,038 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
18/03/2024 |
10.10
|
5,938 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
15/03/2024 |
10.20
|
2,638 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
14/03/2024 |
10.30
|
17,221 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
13/03/2024 |
10.40
|
473 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
12/03/2024 |
10.10
|
1,207 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
11/03/2024 |
10.20
|
11,941 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
08/03/2024 |
10.30
|
4,403 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
07/03/2024 |
10.40
|
6,115 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
06/03/2024 |
10.30
|
19,005 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
05/03/2024 |
10.20
|
9,331 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |