Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.82 | -7.63% | 80,166,000 | -3,688,900 | -37.6 |
9.60
10.75
9.93
|
2 tháng
(2024-07-22) |
-1.77 | -15.13% | 212,122,300 | -4,264,545 | -45.7 |
9.60
12
9.93
|
3 tháng
(2024-06-24) |
-1.27 | -11.34% | 342,059,600 | -8,704,951 | -96.2 |
9.60
12.40
9.93
|
6 tháng
(2024-03-25) |
-0.82 | -7.63% | 631,166,800 | -20,870,935 | -234.4 |
9.48
12.40
9.93
|
12 tháng
(2023-09-26) |
0.83 | 9.12% | 1,005,505,500 | -7,392,645 | -87.7 |
8
12.40
9.93
|
24 tháng
(2022-10-03) |
0.73 | 7.93% | 2,211,797,000 | -6,832,158 | -86.0 |
5.69
12.45
9.93
|
36 tháng
(2021-10-06) |
-6.17 | -38.32% | 3,570,405,400 | -13,903,796 | -204.0 |
5.69
22.80
9.93
|
60 tháng
(2019-10-17) |
-2.47 | -19.93% | 5,358,168,530 | -12,253,286 | -180.7 |
5.69
22.80
9.93
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
11.50
|
11,250,200 | 11.45 | 11.70 | 11.35 | 20,300 | 105,300 | -1.0 |
07/07/2023 |
11.35
|
7,130,700 | 11.45 | 11.50 | 11.25 | 3,700 | 111,500 | -1.2 |
06/07/2023 |
11.40
|
13,626,600 | 11.25 | 11.50 | 11.15 | 14,800 | 257,000 | -2.8 |
05/07/2023 |
11.20
|
12,594,800 | 10.90 | 11.30 | 10.85 | 97,600 | 7,100 | 1.0 |
04/07/2023 |
10.85
|
3,455,800 | 10.90 | 10.90 | 10.70 | 9,800 | 0 | 0.1 |
03/07/2023 |
10.85
|
2,136,200 | 10.95 | 11 | 10.75 | 500 | 0 | 0.0 |
30/06/2023 |
10.80
|
4,180,800 | 10.70 | 10.90 | 10.65 | 37,200 | 0 | 0.4 |
29/06/2023 |
10.70
|
4,313,600 | 11.05 | 11.05 | 10.70 | 29,100 | 500 | 0.3 |
28/06/2023 |
11
|
4,930,100 | 11 | 11.05 | 10.80 | 48,700 | 2,300 | 0.5 |
27/06/2023 |
11
|
4,897,100 | 10.95 | 11.10 | 10.75 | 14,900 | 23,300 | -0.1 |
26/06/2023 |
11
|
4,489,200 | 11.10 | 11.25 | 10.85 | 15,700 | 50,000 | -0.4 |
23/06/2023 |
11.15
|
4,099,200 | 11.25 | 11.30 | 10.95 | 11,900 | 6,500 | 0.1 |
22/06/2023 |
11.25
|
7,798,900 | 10.95 | 11.25 | 10.85 | 63,100 | 3,000 | 0.7 |
21/06/2023 |
10.95
|
5,968,200 | 10.95 | 11 | 10.75 | 42,100 | 4,600 | 0.4 |
20/06/2023 |
10.95
|
4,853,400 | 10.85 | 10.95 | 10.65 | 73,800 | 2,500 | 0.8 |
19/06/2023 |
10.85
|
4,762,700 | 10.75 | 10.90 | 10.60 | 5,400 | 0 | 0.1 |
16/06/2023 |
10.75
|
8,235,300 | 11.25 | 11.30 | 10.70 | 18,200 | 300 | 0.2 |
15/06/2023 |
11.20
|
4,417,600 | 11.20 | 11.35 | 11 | 28,000 | 23,300 | 0.1 |
14/06/2023 |
11.20
|
5,498,900 | 11.55 | 11.65 | 11.20 | 27,700 | 74,200 | -0.5 |
13/06/2023 |
11.50
|
3,989,500 | 11.55 | 11.60 | 11.40 | 8,900 | 10,200 | -0.0 |
12/06/2023 |
11.55
|
5,029,600 | 11.45 | 11.60 | 11.35 | 27,000 | 19,900 | 0.1 |
09/06/2023 |
11.45
|
5,323,100 | 11.50 | 11.60 | 11.15 | 25,800 | 8,400 | 0.2 |
08/06/2023 |
11.45
|
7,264,800 | 11.70 | 11.80 | 11.45 | 46,900 | 7,000 | 0.5 |
07/06/2023 |
11.70
|
7,129,000 | 11.65 | 11.80 | 11.40 | 1,300 | 33,200 | -0.4 |
06/06/2023 |
11.55
|
6,292,700 | 11.45 | 11.60 | 11.35 | 22,700 | 17,500 | 0.1 |
05/06/2023 |
11.45
|
4,830,100 | 11.85 | 11.90 | 11.45 | 4,200 | 15,300 | -0.1 |
02/06/2023 |
11.70
|
7,994,100 | 11.60 | 11.90 | 11.40 | 42,000 | 102,100 | -0.7 |
01/06/2023 |
11.55
|
6,609,100 | 11.45 | 11.60 | 11.25 | 82,100 | 9,900 | 0.8 |
31/05/2023 |
11.40
|
10,211,000 | 11.05 | 11.55 | 10.90 | 30,400 | 6,600 | 0.3 |
30/05/2023 |
11
|
5,553,000 | 11.10 | 11.30 | 10.95 | 42,600 | 10,100 | 0.4 |
29/05/2023 |
11.05
|
6,219,300 | 11 | 11.15 | 10.85 | 20,000 | 20,100 | -0.0 |
26/05/2023 |
10.90
|
3,994,600 | 11 | 11.15 | 10.80 | 47,500 | 4,000 | 0.5 |
25/05/2023 |
10.95
|
8,435,900 | 10.75 | 11.10 | 10.70 | 24,600 | 10,100 | 0.2 |
24/05/2023 |
10.75
|
4,836,800 | 11 | 11 | 10.70 | 3,200 | 0 | 0.0 |
23/05/2023 |
10.80
|
4,420,800 | 10.80 | 11 | 10.70 | 22,200 | 6,500 | 0.2 |
22/05/2023 |
10.85
|
4,595,900 | 10.95 | 11.15 | 10.60 | 18,400 | 3,300 | 0.2 |
19/05/2023 |
11
|
5,036,100 | 11.25 | 11.30 | 10.80 | 28,200 | 14,600 | 0.2 |
18/05/2023 |
11.20
|
6,231,900 | 11.10 | 11.25 | 10.90 | 51,800 | 11,200 | 0.4 |
17/05/2023 |
11.05
|
7,432,600 | 10.85 | 11.10 | 10.65 | 52,300 | 11,100 | 0.4 |
16/05/2023 |
10.85
|
3,233,500 | 10.95 | 11.20 | 10.75 | 114,900 | 20,500 | 1.0 |
15/05/2023 |
11
|
8,642,200 | 10.90 | 11.25 | 10.75 | 81,800 | 22,500 | 0.7 |
12/05/2023 |
10.75
|
4,723,100 | 11 | 11.15 | 10.70 | 81,700 | 73,500 | 0.1 |
11/05/2023 |
11
|
5,424,300 | 10.95 | 11.20 | 10.70 | 59,300 | 4,700 | 0.6 |
10/05/2023 |
10.90
|
6,857,400 | 11 | 11.25 | 10.70 | 69,000 | 29,100 | 0.4 |
09/05/2023 |
10.90
|
6,269,900 | 10.45 | 10.90 | 10.20 | 169,700 | 10,800 | 1.7 |
08/05/2023 |
10.35
|
6,264,500 | 10.70 | 11 | 10.35 | 30,000 | 38,800 | -0.1 |
05/05/2023 |
10.75
|
5,047,800 | 10.80 | 11.10 | 10.50 | 29,400 | 148,400 | -1.3 |
04/05/2023 |
10.75
|
7,136,300 | 10.40 | 10.95 | 10.30 | 7,300 | 13,500 | -0.1 |
28/04/2023 |
10.50
|
7,844,900 | 10.75 | 11 | 10.20 | 87,800 | 40,000 | 0.5 |
27/04/2023 |
10.65
|
7,479,100 | 10.30 | 10.75 | 10.30 | 38,900 | 103,400 | -0.7 |
26/04/2023 |
10.15
|
12,638,900 | 9.42 | 10.15 | 9.40 | 132,100 | 126,920 | 0.1 |
25/04/2023 |
9.49
|
1,835,500 | 9.57 | 9.67 | 9.37 | 2,000 | 130,800 | -1.2 |
24/04/2023 |
9.58
|
1,755,900 | 9.59 | 9.70 | 9.47 | 0 | 13,216 | -0.1 |
21/04/2023 |
9.56
|
2,814,500 | 9.45 | 9.61 | 9.28 | 81,300 | 100,000 | -0.2 |
20/04/2023 |
9.45
|
1,802,200 | 9.38 | 9.51 | 9.38 | 0 | 12,900 | -0.1 |
19/04/2023 |
9.37
|
1,988,500 | 9.42 | 9.46 | 9.36 | 10,800 | 1,000 | 0.1 |
18/04/2023 |
9.42
|
1,910,000 | 9.28 | 9.42 | 9.28 | 62,600 | 14,400 | 0.5 |
17/04/2023 |
9.28
|
1,048,300 | 9.21 | 9.29 | 9.16 | 61,200 | 9,200 | 0.5 |
14/04/2023 |
9.20
|
1,837,200 | 9.22 | 9.32 | 9.17 | 0 | 27,300 | -0.3 |
13/04/2023 |
9.20
|
2,149,600 | 9.36 | 9.37 | 9.17 | 4,400 | 44,200 | -0.4 |
12/04/2023 |
9.37
|
1,569,200 | 9.49 | 9.49 | 9.35 | 11,300 | 1,400 | 0.1 |
11/04/2023 |
9.50
|
1,264,600 | 9.35 | 9.51 | 9.29 | 10,500 | 75,050 | -0.6 |
10/04/2023 |
9.45
|
3,198,200 | 9.60 | 9.80 | 9.23 | 13,200 | 140,500 | -1.2 |
07/04/2023 |
9.45
|
1,926,000 | 9.59 | 9.62 | 9.40 | 1,100 | 19,700 | -0.2 |
06/04/2023 |
9.58
|
7,392,500 | 9.37 | 9.98 | 9.37 | 20,500 | 29,100 | -0.1 |
05/04/2023 |
9.35
|
2,228,500 | 9.45 | 9.55 | 9.30 | 4,300 | 34,200 | -0.3 |
04/04/2023 |
9.40
|
2,497,600 | 9.40 | 9.46 | 9.31 | 44,700 | 6,300 | 0.4 |
03/04/2023 |
9.37
|
2,728,100 | 9.30 | 9.45 | 9.30 | 6,100 | 6,554 | -0.0 |
31/03/2023 |
9.29
|
1,789,700 | 9.31 | 9.46 | 9.12 | 2,200 | 95,400 | -0.9 |
30/03/2023 |
9.29
|
5,655,200 | 9.11 | 9.40 | 9.05 | 56,680 | 22,923 | 0.3 |
29/03/2023 |
9.04
|
1,124,200 | 9.08 | 9.18 | 8.98 | 0 | 22,700 | -0.2 |
28/03/2023 |
9.04
|
1,718,000 | 9.19 | 9.20 | 8.99 | 7,100 | 9,800 | -0.0 |
27/03/2023 |
9.05
|
1,554,200 | 8.99 | 9.07 | 8.95 | 54,210 | 6,300 | 0.4 |
24/03/2023 |
9
|
2,129,200 | 8.87 | 9.02 | 8.87 | 79,300 | 10,700 | 0.6 |
23/03/2023 |
8.93
|
1,786,900 | 8.73 | 9 | 8.69 | 9,500 | 4,200 | 0.0 |
22/03/2023 |
8.85
|
868,800 | 8.96 | 8.97 | 8.80 | 14,000 | 13,900 | 0.0 |
21/03/2023 |
8.82
|
2,483,800 | 8.89 | 8.89 | 8.67 | 60,900 | 304,100 | -1.5 |
20/03/2023 |
8.80
|
2,041,600 | 9.01 | 9.09 | 8.79 | 9,300 | 168,400 | -1.4 |
17/03/2023 |
9.06
|
1,885,000 | 9.16 | 9.18 | 8.99 | 3,100 | 127,800 | -1.1 |
16/03/2023 |
9
|
2,844,000 | 9.11 | 9.15 | 8.96 | 2,400 | 124,500 | -1.1 |
15/03/2023 |
9.25
|
5,475,400 | 9 | 9.29 | 8.96 | 84,400 | 4,700 | 0.7 |
14/03/2023 |
8.85
|
3,470,400 | 9.20 | 9.20 | 8.70 | 4,900 | 200,200 | -1.7 |
13/03/2023 |
9.18
|
1,713,300 | 9.03 | 9.18 | 9.02 | 1,800 | 69,600 | -0.6 |
10/03/2023 |
9.18
|
4,822,700 | 9 | 9.30 | 8.98 | 50,400 | 41,800 | 0.1 |
09/03/2023 |
9
|
1,567,100 | 8.96 | 9 | 8.89 | 24,800 | 16,400 | 0.1 |
08/03/2023 |
8.90
|
1,515,200 | 8.80 | 8.93 | 8.75 | 71,600 | 59,400 | 0.1 |
07/03/2023 |
8.80
|
2,303,300 | 8.92 | 8.92 | 8.76 | 26,200 | 23,400 | 0.0 |
06/03/2023 |
8.80
|
2,290,600 | 8.80 | 9.05 | 8.67 | 23,800 | 28,900 | -0.0 |
03/03/2023 |
8.70
|
3,054,600 | 9.07 | 9.12 | 8.63 | 46,600 | 43,800 | 0.0 |
02/03/2023 |
9.05
|
1,817,000 | 9.15 | 9.20 | 9.01 | 13,100 | 165,700 | -1.4 |
01/03/2023 |
9.10
|
4,574,200 | 8.70 | 9.10 | 8.68 | 256,400 | 897,810 | -5.8 |
28/02/2023 |
8.69
|
1,624,500 | 8.83 | 8.88 | 8.66 | 3,010 | 62,350 | -0.5 |
27/02/2023 |
8.70
|
3,480,300 | 8.70 | 9.09 | 8.65 | 8,600 | 646,000 | -5.5 |
24/02/2023 |
8.71
|
2,727,400 | 8.83 | 9.12 | 8.71 | 2,200 | 174,113 | -1.5 |
23/02/2023 |
8.83
|
3,058,000 | 8.60 | 8.83 | 8.50 | 21,700 | 101,900 | -0.7 |
22/02/2023 |
8.60
|
4,622,200 | 8.70 | 8.89 | 8.59 | 134,500 | 23,300 | 1.0 |
21/02/2023 |
8.85
|
4,729,500 | 8.92 | 9.18 | 8.80 | 26,200 | 238,700 | -1.9 |
20/02/2023 |
8.88
|
9,739,500 | 8.23 | 8.88 | 8.23 | 223,900 | 3,300 | 2.0 |
17/02/2023 |
8.30
|
2,154,500 | 8.29 | 8.40 | 8.26 | 500 | 2,200 | -0.0 |
16/02/2023 |
8.29
|
1,746,000 | 8.20 | 8.40 | 8.20 | 21,600 | 45,500 | -0.2 |