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) |
0.33 | 8.46% | 2,853,700 | 62,200 | 0.2 |
3.90
4.68
4.23
|
2 tháng
(2024-07-22) |
-0.66 | -13.50% | 5,580,100 | 274,700 | 1.2 |
3.76
4.89
4.23
|
3 tháng
(2024-06-20) |
-0.95 | -18.34% | 8,176,000 | 409,298 | 1.8 |
3.76
5.18
4.23
|
6 tháng
(2024-03-22) |
-1.99 | -31.99% | 24,818,100 | 1,068,098 | 5.0 |
3.76
6.31
4.23
|
12 tháng
(2023-09-25) |
-7.07 | -62.57% | 122,515,000 | 1,443,298 | 7.0 |
3.76
11.60
4.23
|
24 tháng
(2022-09-29) |
-5.97 | -58.53% | 212,451,600 | 1,089,699 | 2.4 |
3.76
12.65
4.23
|
36 tháng
(2021-10-04) |
-5.23 | -55.29% | 392,370,500 | 306,855 | -7.2 |
3.76
19
4.23
|
60 tháng
(2019-10-15) |
0.78 | 22.61% | 556,704,030 | -5,525,395 | -22.3 |
3.32
19
4.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
6.55
|
490,300 | 6.55 | 6.67 | 6.42 | 100 | 17,500 | -0.1 |
27/11/2023 |
6.55
|
1,643,300 | 6.40 | 6.71 | 6.38 | 6,400 | 800 | 0.0 |
24/11/2023 |
6.40
|
1,643,200 | 6.67 | 6.67 | 6.21 | 32,400 | 46,700 | -0.1 |
23/11/2023 |
6.67
|
991,100 | 6.73 | 6.77 | 6.66 | 200 | 20,900 | -0.1 |
22/11/2023 |
6.73
|
990,100 | 6.75 | 6.90 | 6.71 | 0 | 22,100 | -0.2 |
21/11/2023 |
6.75
|
1,073,400 | 6.81 | 6.92 | 6.70 | 0 | 22,200 | -0.2 |
20/11/2023 |
6.81
|
972,500 | 6.88 | 6.88 | 6.70 | 24,700 | 1,800 | 0.2 |
17/11/2023 |
6.88
|
1,071,800 | 7.10 | 7.25 | 6.81 | 1,300 | 55,300 | -0.4 |
16/11/2023 |
7.10
|
979,700 | 6.88 | 7.10 | 6.76 | 0 | 0 | 0 |
15/11/2023 |
6.88
|
1,748,200 | 7 | 7.14 | 6.76 | 900 | 106,900 | -0.7 |
14/11/2023 |
7
|
2,002,800 | 7.09 | 7.30 | 6.94 | 214,000 | 193,300 | 0.1 |
13/11/2023 |
7.09
|
4,538,600 | 6.63 | 7.09 | 7.06 | 12,600 | 5,200 | 0.1 |
10/11/2023 |
6.63
|
1,462,200 | 6.20 | 6.63 | 6.24 | 9,600 | 36,300 | -0.2 |
09/11/2023 |
6.20
|
1,790,300 | 6.16 | 6.25 | 6.07 | 103,500 | 36,600 | 0.4 |
08/11/2023 |
6.16
|
1,226,800 | 5.92 | 6.26 | 5.90 | 96,500 | 500 | 0.6 |
07/11/2023 |
5.92
|
741,600 | 5.92 | 6.10 | 5.88 | 57,300 | 24,000 | 0.2 |
06/11/2023 |
5.92
|
902,300 | 6.03 | 6.08 | 5.82 | 36,200 | 9,600 | 0.2 |
03/11/2023 |
6.03
|
824,300 | 6.09 | 6.19 | 5.90 | 33,200 | 9,300 | 0.1 |
02/11/2023 |
6.09
|
1,265,300 | 5.70 | 6.09 | 5.74 | 144,300 | 0 | 0.9 |
01/11/2023 |
5.70
|
2,604,100 | 5.95 | 6.07 | 5.54 | 111,900 | 200 | 0.6 |
31/10/2023 |
5.95
|
1,834,000 | 6.39 | 6.40 | 5.95 | 125,200 | 13,800 | 0.7 |
30/10/2023 |
6.39
|
2,802,000 | 6.46 | 6.62 | 6.39 | 56,400 | 21,500 | 0.2 |
27/10/2023 |
6.46
|
3,811,400 | 6.04 | 6.46 | 6.10 | 18,000 | 0 | 0.1 |
26/10/2023 |
6.04
|
1,856,100 | 6.47 | 6.68 | 6.02 | 29,700 | 3,600 | 0.2 |
25/10/2023 |
6.47
|
10,602,100 | 6.95 | 7.20 | 6.47 | 43,500 | 2,800 | 0.3 |
24/10/2023 |
6.95
|
118,400 | 7.47 | 7.47 | 6.95 | 0 | 0 | 0 |
23/10/2023 |
7.47
|
117,200 | 8.03 | 8.03 | 7.47 | 0 | 0 | 0 |
20/10/2023 |
8.03
|
77,900 | 8.63 | 8.63 | 8.03 | 0 | 0 | 0 |
19/10/2023 |
8.63
|
79,100 | 9.27 | 9.27 | 8.63 | 0 | 0 | 0 |
18/10/2023 |
9.27
|
2,411,500 | 9.96 | 9.96 | 9.27 | 0 | 0 | 0 |
17/10/2023 |
9.96
|
1,323,400 | 10.70 | 10.85 | 9.96 | 7,400 | 7,200 | 0 |
16/10/2023 |
10.70
|
760,900 | 11.20 | 11.25 | 10.65 | 0 | 22,400 | -0.2 |
13/10/2023 |
11.20
|
198,500 | 11.40 | 11.40 | 11.15 | 100 | 1,900 | -0.0 |
12/10/2023 |
11.40
|
979,600 | 11.50 | 11.55 | 10.90 | 7,200 | 5,800 | 0.0 |
11/10/2023 |
11.50
|
1,145,500 | 11.55 | 11.75 | 11.05 | 14,200 | 1,500 | 0.1 |
10/10/2023 |
11.55
|
322,800 | 11.60 | 11.65 | 11.30 | 1,400 | 0 | 0.0 |
09/10/2023 |
11.60
|
1,111,800 | 11.20 | 11.60 | 10.80 | 14,500 | 0 | 0.2 |
06/10/2023 |
11.20
|
443,800 | 11.15 | 11.20 | 10.85 | 1,500 | 1,400 | 0.0 |
05/10/2023 |
11.15
|
205,800 | 11.20 | 11.25 | 11 | 0 | 500 | -0.0 |
04/10/2023 |
11.20
|
515,400 | 11.25 | 11.25 | 11 | 0 | 0 | 0 |
03/10/2023 |
11.25
|
225,900 | 11.25 | 11.25 | 10.90 | 0 | 0 | 0 |
02/10/2023 |
11.25
|
216,100 | 11.25 | 11.30 | 11.10 | 900 | 0 | 0.0 |
29/09/2023 |
11.25
|
225,500 | 11.20 | 11.25 | 11.05 | 0 | 0 | 0 |
28/09/2023 |
11.20
|
177,500 | 11.15 | 11.30 | 11 | 0 | 0 | 0 |
27/09/2023 |
11.15
|
651,800 | 11.20 | 11.20 | 10.75 | 0 | 0 | 0 |
26/09/2023 |
11.20
|
312,200 | 11.30 | 11.30 | 11.05 | 0 | 0 | 0 |
25/09/2023 |
11.30
|
485,300 | 11.50 | 11.50 | 10.85 | 0 | 5,200 | -0.1 |
22/09/2023 |
11.50
|
633,100 | 11.55 | 11.55 | 11.05 | 0 | 1,300 | -0.0 |
21/09/2023 |
11.55
|
375,400 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
20/09/2023 |
11.90
|
360,400 | 11.90 | 11.95 | 11.65 | 5,200 | 0 | 0.1 |
19/09/2023 |
11.90
|
485,600 | 11.70 | 12 | 11.45 | 0 | 0 | 0 |
18/09/2023 |
11.70
|
471,900 | 11.40 | 11.90 | 11.50 | 0 | 0 | 0 |
15/09/2023 |
11.40
|
212,600 | 11.50 | 11.55 | 11.20 | 200 | 8,700 | -0.1 |
14/09/2023 |
11.50
|
269,800 | 11.55 | 11.65 | 11.30 | 0 | 17,100 | -0.2 |
13/09/2023 |
11.55
|
328,300 | 11.85 | 11.95 | 11.50 | 0 | 6,700 | -0.1 |
12/09/2023 |
11.85
|
283,300 | 11.85 | 11.95 | 11.65 | 6,900 | 0 | 0.1 |
11/09/2023 |
11.85
|
410,200 | 12.30 | 12.40 | 11.85 | 9,100 | 5,700 | 0.0 |
08/09/2023 |
12.30
|
688,100 | 12.10 | 12.50 | 11.90 | 11,900 | 0 | 0.1 |
07/09/2023 |
12.10
|
618,100 | 11.80 | 12.10 | 11.80 | 6,400 | 0 | 0.1 |
06/09/2023 |
11.80
|
382,000 | 12.20 | 12.30 | 11.75 | 4,100 | 1,000 | 0.0 |
05/09/2023 |
12.20
|
628,300 | 11.50 | 12.20 | 11.40 | 0 | 3,400 | -0.0 |
31/08/2023 |
11.50
|
241,200 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
30/08/2023 |
11.50
|
83,500 | 11.55 | 11.55 | 11.35 | 0 | 0 | 0 |
29/08/2023 |
11.55
|
71,000 | 11.60 | 11.60 | 11.45 | 0 | 0 | 0 |
28/08/2023 |
11.60
|
145,900 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
25/08/2023 |
11.60
|
173,100 | 11.60 | 11.60 | 11.45 | 700 | 1,000 | -0.0 |
24/08/2023 |
11.60
|
61,100 | 11.55 | 11.60 | 11.40 | 2,500 | 1,000 | 0.0 |
23/08/2023 |
11.55
|
77,400 | 11.45 | 11.55 | 11.35 | 0 | 1,000 | -0.0 |
22/08/2023 |
11.45
|
267,900 | 11.50 | 11.50 | 11.10 | 800 | 19,800 | -0.2 |
21/08/2023 |
11.50
|
331,600 | 11.60 | 11.60 | 11.30 | 0 | 8,900 | -0.1 |
18/08/2023 |
11.60
|
533,400 | 11.60 | 11.60 | 10.90 | 0 | 42,900 | -0.5 |
17/08/2023 |
11.60
|
754,700 | 11.60 | 11.75 | 11.45 | 800 | 9,400 | -0.1 |
16/08/2023 |
11.60
|
479,300 | 11.70 | 11.90 | 11.60 | 600 | 600 | 0 |
15/08/2023 |
11.70
|
532,300 | 11.60 | 11.70 | 11.35 | 0 | 11,000 | -0.1 |
14/08/2023 |
11.60
|
273,400 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
11/08/2023 |
11.60
|
805,000 | 11.65 | 11.80 | 11.30 | 6,100 | 91,800 | -1.0 |
10/08/2023 |
11.65
|
386,100 | 11.70 | 11.75 | 11.45 | 900 | 7,400 | -0.1 |
09/08/2023 |
11.70
|
418,700 | 11.75 | 11.80 | 11.40 | 0 | 3,100 | -0.0 |
08/08/2023 |
11.75
|
398,800 | 11.70 | 11.80 | 11.40 | 1,800 | 9,600 | -0.1 |
07/08/2023 |
11.70
|
255,100 | 11.70 | 11.70 | 11.55 | 0 | 10,800 | -0.1 |
04/08/2023 |
11.70
|
355,100 | 11.80 | 11.85 | 11.60 | 100 | 7,200 | -0.1 |
03/08/2023 |
11.80
|
151,600 | 11.80 | 11.80 | 11.65 | 0 | 15,100 | -0.2 |
02/08/2023 |
11.80
|
133,800 | 11.70 | 11.80 | 11.65 | 900 | 6,800 | -0.1 |
01/08/2023 |
11.70
|
349,000 | 11.70 | 11.85 | 11.60 | 0 | 10,900 | -0.1 |
31/07/2023 |
11.70
|
116,500 | 11.85 | 11.85 | 11.65 | 0 | 0 | 0 |
28/07/2023 |
11.85
|
494,400 | 11.65 | 11.95 | 11.45 | 0 | 24,200 | -0.3 |
27/07/2023 |
11.65
|
315,600 | 11.85 | 11.85 | 11.55 | 0 | 17,700 | -0.2 |
26/07/2023 |
11.85
|
296,300 | 11.90 | 11.90 | 11.65 | 0 | 6,600 | -0.1 |
25/07/2023 |
11.90
|
188,600 | 11.90 | 11.90 | 11.70 | 0 | 14,600 | -0.2 |
24/07/2023 |
11.90
|
813,400 | 11.85 | 11.95 | 11.70 | 0 | 15,800 | -0.2 |
21/07/2023 |
11.85
|
257,300 | 11.90 | 11.90 | 11.75 | 0 | 18,300 | -0.2 |
20/07/2023 |
11.90
|
180,000 | 11.90 | 11.90 | 11.70 | 3,000 | 16,100 | -0.2 |
19/07/2023 |
11.90
|
295,500 | 11.95 | 11.95 | 11.70 | 0 | 15,900 | -0.2 |
18/07/2023 |
11.95
|
284,000 | 11.95 | 12 | 11.75 | 0 | 16,200 | -0.2 |
17/07/2023 |
11.95
|
277,700 | 12 | 12 | 11.80 | 100 | 11,300 | -0.1 |
14/07/2023 |
12
|
189,600 | 12 | 12.10 | 11.90 | 200 | 6,900 | -0.1 |
13/07/2023 |
12
|
253,900 | 12.05 | 12.10 | 11.90 | 0 | 0 | 0 |
12/07/2023 |
12.05
|
203,100 | 12.10 | 12.10 | 11.90 | 2,000 | 0 | 0.0 |
11/07/2023 |
12.10
|
273,700 | 12.05 | 12.10 | 11.90 | 0 | 10,000 | -0.1 |
10/07/2023 |
12.05
|
417,200 | 12 | 12.05 | 11.90 | 0 | 6,000 | -0.1 |