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) |
-1.05 | -8.82% | 20,885,000 | 323,400 | 3.4 |
10.65
11.90
10.85
|
2 tháng
(2024-07-22) |
-0.25 | -2.25% | 50,625,400 | 619,000 | 6.7 |
10.35
12.10
10.85
|
3 tháng
(2024-06-20) |
1.97 | 22.18% | 65,211,400 | 646,200 | 7.0 |
8.88
12.10
10.85
|
6 tháng
(2024-03-22) |
1.63 | 17.68% | 80,618,400 | 577,200 | 6.4 |
8
12.10
10.85
|
12 tháng
(2023-09-25) |
0.10 | 0.93% | 116,498,600 | 401,540 | 4.6 |
8
12.10
10.85
|
24 tháng
(2022-09-29) |
-6.62 | -37.89% | 370,180,400 | 286,460 | 1.4 |
7.18
19.80
10.85
|
36 tháng
(2021-10-04) |
-9.42 | -46.47% | 612,059,800 | -19,590 | -8.7 |
7.18
32.19
10.85
|
60 tháng
(2019-10-15) |
3.41 | 45.88% | 870,407,170 | -935,580 | -30.0 |
5.06
32.19
10.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
9.58
|
298,100 | 9.76 | 9.80 | 9.31 | 4,800 | 8,000 | -0.0 |
27/11/2023 |
9.76
|
171,500 | 9.99 | 10.05 | 9.70 | 1,300 | 6,400 | -0.1 |
24/11/2023 |
9.99
|
449,200 | 10 | 10 | 9.63 | 1,000 | 4,200 | -0.0 |
23/11/2023 |
10
|
497,500 | 10.25 | 10.50 | 10 | 2,200 | 0 | 0.0 |
22/11/2023 |
10.25
|
452,100 | 10.10 | 10.35 | 10 | 11,000 | 0 | 0.1 |
21/11/2023 |
10.10
|
407,600 | 9.84 | 10.15 | 9.87 | 10,900 | 0 | 0.1 |
20/11/2023 |
9.84
|
284,200 | 9.85 | 9.90 | 9.60 | 14,800 | 1,600 | 0.1 |
17/11/2023 |
9.85
|
609,300 | 9.99 | 10.35 | 9.85 | 600 | 13,000 | -0.1 |
16/11/2023 |
9.99
|
214,100 | 9.80 | 9.99 | 9.80 | 0 | 0 | 0 |
15/11/2023 |
9.80
|
398,600 | 9.71 | 10.15 | 9.80 | 19,100 | 0 | 0.2 |
14/11/2023 |
9.71
|
211,800 | 9.70 | 9.98 | 9.70 | 0 | 0 | 0 |
13/11/2023 |
9.70
|
350,200 | 9.86 | 9.90 | 9.64 | 2,900 | 3,100 | -0.0 |
10/11/2023 |
9.86
|
469,100 | 9.86 | 10.10 | 9.71 | 8,400 | 5,800 | 0.0 |
09/11/2023 |
9.86
|
561,500 | 9.64 | 10.20 | 9.60 | 500 | 13,400 | -0.1 |
08/11/2023 |
9.64
|
497,900 | 9.01 | 9.64 | 9 | 14,200 | 0 | 0.1 |
07/11/2023 |
9.01
|
151,000 | 9.04 | 9.14 | 9 | 4,300 | 2,700 | 0.0 |
06/11/2023 |
9.04
|
215,600 | 9.12 | 9.25 | 9 | 2,000 | 1,800 | 0.0 |
03/11/2023 |
9.12
|
240,400 | 9.10 | 9.30 | 9.01 | 13,100 | 0 | 0.1 |
02/11/2023 |
9.10
|
473,500 | 8.51 | 9.10 | 8.61 | 14,600 | 1,700 | 0.1 |
01/11/2023 |
8.51
|
333,000 | 8.36 | 8.56 | 8.14 | 1,800 | 0 | 0.0 |
31/10/2023 |
8.36
|
603,900 | 8.98 | 9.56 | 8.36 | 0 | 0 | 0 |
30/10/2023 |
8.98
|
438,600 | 9.65 | 9.89 | 8.98 | 1,700 | 900 | 0.0 |
27/10/2023 |
9.65
|
539,100 | 9.44 | 9.68 | 9.01 | 0 | 2,400 | -0.0 |
26/10/2023 |
9.44
|
732,300 | 10.15 | 10.15 | 9.44 | 0 | 1,900 | -0.0 |
25/10/2023 |
10.15
|
848,500 | 9.53 | 10.15 | 9.52 | 900 | 0 | 0.0 |
24/10/2023 |
9.53
|
169,800 | 9.45 | 9.65 | 9.41 | 2,400 | 0 | 0.0 |
23/10/2023 |
9.45
|
237,600 | 9.60 | 9.60 | 9.40 | 100 | 1,000 | -0.0 |
20/10/2023 |
9.60
|
228,500 | 8.98 | 9.60 | 8.80 | 1,800 | 4,800 | -0.0 |
19/10/2023 |
8.98
|
182,100 | 9.14 | 9.14 | 8.80 | 0 | 5,200 | -0.0 |
18/10/2023 |
9.14
|
564,600 | 9.20 | 9.26 | 8.56 | 1,000 | 12,100 | -0.1 |
17/10/2023 |
9.20
|
181,200 | 9.49 | 9.59 | 9.20 | 0 | 9,400 | -0.1 |
16/10/2023 |
9.49
|
151,600 | 9.62 | 9.68 | 9.45 | 0 | 9,400 | -0.1 |
13/10/2023 |
9.62
|
119,400 | 9.60 | 9.63 | 9.42 | 2,400 | 5,100 | -0.0 |
12/10/2023 |
9.60
|
285,500 | 9.65 | 9.80 | 9.58 | 0 | 9,500 | -0.1 |
11/10/2023 |
9.65
|
223,600 | 9.45 | 9.90 | 9.50 | 0 | 9,200 | -0.1 |
10/10/2023 |
9.45
|
228,500 | 9.26 | 9.48 | 9.30 | 15,400 | 0 | 0.1 |
09/10/2023 |
9.26
|
182,200 | 9.20 | 9.27 | 9.10 | 4,800 | 2,700 | 0.0 |
06/10/2023 |
9.20
|
296,000 | 9.05 | 9.27 | 9.05 | 10,500 | 100 | 0.1 |
05/10/2023 |
9.05
|
303,500 | 9.50 | 9.57 | 8.97 | 0 | 1,000 | -0.0 |
04/10/2023 |
9.50
|
281,100 | 9.50 | 9.55 | 8.90 | 19,900 | 0 | 0.2 |
03/10/2023 |
9.50
|
559,800 | 10.20 | 10.20 | 9.50 | 4,500 | 24,400 | -0.2 |
02/10/2023 |
10.20
|
256,500 | 10.20 | 10.30 | 10.05 | 0 | 300 | -0.0 |
29/09/2023 |
10.20
|
220,000 | 10.15 | 10.40 | 10.15 | 1,000 | 29,200 | -0.3 |
28/09/2023 |
10.15
|
187,800 | 10.50 | 10.55 | 10.15 | 0 | 0 | 0 |
27/09/2023 |
10.50
|
489,000 | 10.25 | 10.50 | 9.99 | 15,500 | 0 | 0.2 |
26/09/2023 |
10.25
|
517,600 | 10.75 | 10.75 | 10.25 | 38,400 | 0 | 0.4 |
25/09/2023 |
10.75
|
687,900 | 11.55 | 11.60 | 10.75 | 0 | 0 | 0 |
22/09/2023 |
11.55
|
723,100 | 12.20 | 12.20 | 11.35 | 0 | 400 | -0.0 |
21/09/2023 |
12.20
|
518,300 | 12.05 | 12.40 | 12.05 | 0 | 0 | 0 |
20/09/2023 |
12.05
|
647,300 | 11.95 | 12.15 | 11.85 | 0 | 0 | 0 |
19/09/2023 |
11.95
|
372,900 | 12.10 | 12.30 | 11.80 | 0 | 0 | 0 |
18/09/2023 |
12.10
|
376,700 | 12.15 | 12.35 | 12 | 0 | 0 | 0 |
15/09/2023 |
12.15
|
445,100 | 12 | 12.30 | 11.95 | 0 | 100 | -0.0 |
14/09/2023 |
12
|
1,175,800 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
13/09/2023 |
12.60
|
1,096,100 | 12.85 | 13.05 | 12.50 | 0 | 0 | 0 |
12/09/2023 |
12.85
|
775,200 | 13.05 | 13.05 | 12.80 | 100 | 0 | 0.0 |
11/09/2023 |
13.05
|
1,299,200 | 13.20 | 13.40 | 12.45 | 0 | 1,200 | -0.0 |
08/09/2023 |
13.20
|
1,180,000 | 12.90 | 13.25 | 12.90 | 10,000 | 1,600 | 0.1 |
07/09/2023 |
12.90
|
1,083,100 | 12.70 | 13.20 | 12.80 | 0 | 300 | -0.0 |
06/09/2023 |
12.70
|
825,200 | 12.70 | 12.90 | 12.50 | 1,200 | 1,400 | -0.0 |
05/09/2023 |
12.70
|
657,200 | 12.40 | 12.80 | 12.50 | 0 | 100 | -0.0 |
31/08/2023 |
12.40
|
1,299,600 | 12.60 | 12.75 | 12.25 | 0 | 200 | -0.0 |
30/08/2023 |
12.60
|
696,100 | 12.75 | 12.90 | 12.45 | 3,000 | 1,300 | 0.0 |
29/08/2023 |
12.75
|
750,700 | 12.50 | 13.10 | 12.60 | 0 | 16,500 | -0.2 |
28/08/2023 |
12.50
|
518,500 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
25/08/2023 |
12.20
|
752,700 | 12.45 | 12.60 | 12.20 | 0 | 31,500 | -0.4 |
24/08/2023 |
12.45
|
753,000 | 12.05 | 12.45 | 11.90 | 13,700 | 41,500 | -0.3 |
23/08/2023 |
12.05
|
466,900 | 12.20 | 12.45 | 12 | 0 | 0 | 0 |
22/08/2023 |
12.20
|
850,400 | 12.40 | 12.45 | 11.60 | 30,700 | 0 | 0.4 |
21/08/2023 |
12.40
|
1,273,600 | 12.95 | 12.95 | 12.10 | 46,500 | 0 | 0.6 |
18/08/2023 |
12.95
|
2,418,300 | 13.90 | 13.90 | 12.95 | 0 | 5,000 | -0.1 |
17/08/2023 |
13.90
|
1,207,800 | 14.20 | 14.35 | 13.90 | 0 | 7,500 | -0.1 |
16/08/2023 |
14.20
|
924,000 | 14.15 | 14.20 | 13.90 | 0 | 0 | 0 |
15/08/2023 |
14.15
|
895,000 | 14.15 | 14.35 | 14.15 | 0 | 0 | 0 |
14/08/2023 |
14.15
|
1,213,600 | 13.90 | 14.35 | 14.10 | 0 | 0 | 0 |
11/08/2023 |
13.90
|
1,689,100 | 13.90 | 14.05 | 13.50 | 7,500 | 0 | 0.1 |
10/08/2023 |
13.90
|
1,994,900 | 14.15 | 14.40 | 13.90 | 4,000 | 31,400 | -0.4 |
09/08/2023 |
14.15
|
1,471,800 | 14.45 | 14.45 | 14.10 | 0 | 8,700 | -0.1 |
08/08/2023 |
14.45
|
1,449,000 | 14.60 | 14.70 | 14.35 | 0 | 0 | 0 |
07/08/2023 |
14.60
|
3,836,800 | 15.35 | 15.35 | 14.50 | 0 | 77,800 | -1.1 |
04/08/2023 |
15.35
|
2,074,700 | 14.90 | 15.60 | 14.85 | 29,300 | 17,800 | 0.2 |
03/08/2023 |
14.90
|
2,059,200 | 15.05 | 15.15 | 14.70 | 5,000 | 0 | 0.1 |
02/08/2023 |
15.05
|
1,285,400 | 14.65 | 15.05 | 14.50 | 71,400 | 0 | 1.1 |
01/08/2023 |
14.65
|
2,576,800 | 15.50 | 15.60 | 14.65 | 9,700 | 400 | 0.1 |
31/07/2023 |
15.50
|
1,900,900 | 15.65 | 16.25 | 15.45 | 0 | 30,600 | -0.5 |
28/07/2023 |
15.65
|
2,926,600 | 14.65 | 15.65 | 14.80 | 18,900 | 16,900 | 0.0 |
27/07/2023 |
14.65
|
2,073,500 | 14.25 | 14.80 | 14.10 | 1,100 | 0 | 0.0 |
26/07/2023 |
14.25
|
1,250,400 | 14.70 | 14.70 | 14.15 | 0 | 0 | 0 |
25/07/2023 |
14.70
|
1,532,100 | 14.30 | 15 | 14.10 | 25,300 | 0 | 0.4 |
24/07/2023 |
14.30
|
1,779,600 | 14.20 | 14.55 | 14.20 | 0 | 0 | 0 |
21/07/2023 |
14.20
|
2,334,300 | 13.80 | 14.25 | 13.85 | 6,000 | 0 | 0.1 |
20/07/2023 |
13.80
|
974,600 | 13.50 | 13.80 | 13.40 | 12,800 | 0 | 0.2 |
19/07/2023 |
13.50
|
1,163,000 | 13.90 | 14.20 | 13.50 | 0 | 2,000 | -0.0 |
18/07/2023 |
13.90
|
893,300 | 13.90 | 14 | 13.65 | 0 | 0 | 0 |
17/07/2023 |
13.90
|
1,818,700 | 13.65 | 14.20 | 13.70 | 0 | 0 | 0 |
14/07/2023 |
13.65
|
1,311,000 | 13.45 | 13.85 | 13.35 | 0 | 0 | 0 |
13/07/2023 |
13.45
|
1,123,700 | 12.95 | 13.60 | 13.05 | 1,800 | 200 | 0.0 |
12/07/2023 |
12.95
|
949,400 | 13.30 | 13.30 | 12.90 | 200 | 0 | 0.0 |
11/07/2023 |
13.30
|
824,700 | 13.50 | 13.60 | 13 | 0 | 0 | 0 |
10/07/2023 |
13.50
|
957,600 | 13.20 | 13.55 | 13.20 | 0 | 0 | 0 |