Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -3.82% | 1,664,200 | 7,000 | 0.1 |
9.90
10.49
10
|
2 tháng
(2024-07-22) |
-1.17 | -10.51% | 8,528,800 | 7,000 | 0.1 |
9.90
11.27
10
|
3 tháng
(2024-06-21) |
-3.02 | -23.20% | 18,710,500 | -38,600 | -0.5 |
9.90
13.02
10
|
6 tháng
(2024-03-25) |
-0.20 | -1.99% | 28,304,468 | -22,600 | -0.3 |
9.81
13.02
10
|
12 tháng
(2023-09-25) |
0.87 | 9.48% | 44,550,432 | -101,676 | -1.1 |
9.13
13.02
10
|
24 tháng
(2022-09-30) |
2.42 | 31.94% | 94,461,365 | -216,288 | -2.4 |
5.15
13.02
10
|
36 tháng
(2021-10-05) |
-5.74 | -36.47% | 127,856,410 | -455,491 | -4.7 |
5.15
19.24
10
|
60 tháng
(2019-10-16) |
2.76 | 38.05% | 150,031,780 | -634,006 | -7.6 |
5.04
19.24
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
10.40
|
767,000 | 10.01 | 10.40 | 9.72 | 0 | 0 | 0 |
06/07/2023 |
10.01
|
150,600 | 10.11 | 10.11 | 9.81 | 3,600 | 0 | 0.0 |
05/07/2023 |
10.11
|
119,865 | 10.20 | 10.20 | 9.91 | 3,000 | 0 | 0.0 |
04/07/2023 |
10.20
|
180,668 | 10.01 | 10.20 | 10.01 | 3,000 | 0 | 0.0 |
03/07/2023 |
10.01
|
51,744 | 10.01 | 10.11 | 9.91 | 0 | 0 | 0 |
30/06/2023 |
10.01
|
64,700 | 10.11 | 10.20 | 9.91 | 0 | 0 | 0 |
29/06/2023 |
10.11
|
223,030 | 10.01 | 10.20 | 9.91 | 0 | 0 | 0 |
28/06/2023 |
10.01
|
171,170 | 10.20 | 10.20 | 9.91 | 0 | 0 | 0 |
27/06/2023 |
10.20
|
55,628 | 9.91 | 10.30 | 10.01 | 0 | 0 | 0 |
26/06/2023 |
9.91
|
273,400 | 10.30 | 10.40 | 9.91 | 0 | 0 | 0 |
23/06/2023 |
10.30
|
134,944 | 10.49 | 10.59 | 10.30 | 0 | 0 | 0 |
22/06/2023 |
10.49
|
155,917 | 10.49 | 10.49 | 10.30 | 0 | 0 | 0 |
21/06/2023 |
10.49
|
160,800 | 10.59 | 10.69 | 10.30 | 0 | 0 | 0 |
20/06/2023 |
10.59
|
131,100 | 10.69 | 10.69 | 10.30 | 0 | 0 | 0 |
19/06/2023 |
10.69
|
176,400 | 10.88 | 11.17 | 10.40 | 0 | 0 | 0 |
16/06/2023 |
10.88
|
1,588,270 | 10.30 | 11.17 | 10.11 | 0 | 100 | -0.0 |
15/06/2023 |
10.30
|
154,950 | 10.49 | 10.69 | 10.11 | 0 | 0 | 0 |
14/06/2023 |
10.49
|
200,800 | 10.30 | 10.49 | 10.11 | 100 | 0 | 0.0 |
13/06/2023 |
10.30
|
334,958 | 10.49 | 10.59 | 10.11 | 0 | 0 | 0 |
12/06/2023 |
10.49
|
649,871 | 10.98 | 10.98 | 10.20 | 0 | 200 | -0.0 |
09/06/2023 |
10.98
|
438,627 | 11.27 | 11.66 | 10.69 | 0 | 0 | 0 |
08/06/2023 |
11.27
|
655,840 | 11.37 | 11.66 | 10.98 | 0 | 0 | 0 |
07/06/2023 |
11.37
|
560,545 | 11.17 | 11.66 | 11.17 | 200 | 0 | 0.0 |
06/06/2023 |
11.17
|
372,206 | 11.27 | 11.56 | 11.08 | 0 | 0 | 0 |
05/06/2023 |
11.27
|
474,432 | 11.66 | 11.95 | 10.98 | 0 | 0 | 0 |
02/06/2023 |
11.66
|
930,193 | 11.47 | 12.44 | 11.08 | 1,200 | 0 | 0.0 |
01/06/2023 |
11.47
|
1,695,209 | 10.20 | 11.56 | 10.20 | 0 | 200 | -0.0 |
31/05/2023 |
10.20
|
577,432 | 9.91 | 10.20 | 9.81 | 0 | 0 | 0 |
30/05/2023 |
9.91
|
135,300 | 9.72 | 10.11 | 9.62 | 0 | 0 | 0 |
29/05/2023 |
9.72
|
32,901 | 9.62 | 9.91 | 9.62 | 0 | 0 | 0 |
26/05/2023 |
9.62
|
183,143 | 9.91 | 9.91 | 9.52 | 0 | 34 | -0.0 |
25/05/2023 |
9.91
|
83,600 | 10.01 | 10.11 | 9.91 | 0 | 0 | 0 |
24/05/2023 |
10.01
|
275,628 | 10.11 | 10.69 | 10.01 | 0 | 0 | 0 |
23/05/2023 |
10.11
|
169,200 | 10.20 | 10.79 | 9.91 | 0 | 0 | 0 |
22/05/2023 |
10.20
|
116,254 | 10.11 | 10.79 | 10.01 | 0 | 0 | 0 |
19/05/2023 |
10.11
|
145,329 | 10.30 | 10.59 | 10.01 | 0 | 100 | -0.0 |
18/05/2023 |
10.30
|
297,550 | 9.91 | 10.30 | 9.91 | 0 | 0 | 0 |
17/05/2023 |
9.91
|
302,701 | 10.01 | 10.20 | 9.91 | 300 | 0 | 0.0 |
16/05/2023 |
10.01
|
378,507 | 10.30 | 10.49 | 9.72 | 100 | 0 | 0.0 |
15/05/2023 |
10.30
|
334,921 | 10.69 | 11.08 | 10.20 | 0 | 0 | 0 |
12/05/2023 |
10.69
|
360,100 | 10.40 | 10.69 | 10.20 | 0 | 0 | 0 |
11/05/2023 |
10.40
|
749,310 | 9.72 | 10.40 | 9.52 | 0 | 4,000 | -0.0 |
10/05/2023 |
9.72
|
171,200 | 9.52 | 9.72 | 9.23 | 0 | 4,000 | -0.0 |
09/05/2023 |
9.52
|
51,500 | 9.43 | 9.52 | 9.33 | 0 | 400 | -0.0 |
08/05/2023 |
9.43
|
70,500 | 9.33 | 9.62 | 9.23 | 0 | 0 | 0 |
05/05/2023 |
9.33
|
27,000 | 9.43 | 9.52 | 9.23 | 0 | 0 | 0 |
04/05/2023 |
9.43
|
43,333 | 9.43 | 9.62 | 9.23 | 0 | 0 | 0 |
28/04/2023 |
9.43
|
55,100 | 9.81 | 9.81 | 9.23 | 0 | 0 | 0 |
27/04/2023 |
9.81
|
194,500 | 9.52 | 10.01 | 8.94 | 0 | 0 | 0 |
26/04/2023 |
9.52
|
147,300 | 9.72 | 9.91 | 9.33 | 0 | 0 | 0 |
25/04/2023 |
9.72
|
73,900 | 10.11 | 10.11 | 9.52 | 0 | 0 | 0 |
24/04/2023 |
10.11
|
70,400 | 10.11 | 10.20 | 9.91 | 0 | 0 | 0 |
21/04/2023 |
10.11
|
359,520 | 9.62 | 10.40 | 9.72 | 0 | 0 | 0 |
20/04/2023 |
9.62
|
97,300 | 9.62 | 10.01 | 9.62 | 0 | 0 | 0 |
19/04/2023 |
9.62
|
159,800 | 9.72 | 10.01 | 9.52 | 0 | 0 | 0 |
18/04/2023 |
9.72
|
67,200 | 9.81 | 9.81 | 9.52 | 0 | 0 | 0 |
17/04/2023 |
9.81
|
69,400 | 9.91 | 10.11 | 9.72 | 0 | 0 | 0 |
14/04/2023 |
9.91
|
147,200 | 10.30 | 10.40 | 9.81 | 0 | 0 | 0 |
13/04/2023 |
10.30
|
140,000 | 10.40 | 10.49 | 10.11 | 0 | 0 | 0 |
12/04/2023 |
10.40
|
394,500 | 10.49 | 10.69 | 10.20 | 0 | 0 | 0 |
11/04/2023 |
10.49
|
113,300 | 10.49 | 10.49 | 10.11 | 0 | 0 | 0 |
10/04/2023 |
10.49
|
378,507 | 10.11 | 10.69 | 10.20 | 0 | 0 | 0 |
07/04/2023 |
10.11
|
189,912 | 10.59 | 10.59 | 10.01 | 0 | 0 | 0 |
06/04/2023 |
10.59
|
263,127 | 10.88 | 10.88 | 10.40 | 18 | 0 | 0.0 |
05/04/2023 |
10.88
|
677,748 | 10.59 | 10.98 | 10.11 | 416 | 0 | 0.0 |
04/04/2023 |
10.59
|
285,200 | 10.79 | 10.88 | 10.20 | 0 | 0 | 0 |
03/04/2023 |
10.79
|
244,600 | 10.69 | 10.88 | 10.30 | 0 | 0 | 0 |
31/03/2023 |
10.69
|
215,725 | 10.59 | 10.69 | 10.30 | 0 | 0 | 0 |
30/03/2023 |
10.59
|
154,401 | 11.08 | 11.08 | 10.40 | 0 | 0 | 0 |
29/03/2023 |
11.08
|
510,952 | 10.69 | 11.17 | 10.49 | 0 | 0 | 0 |
28/03/2023 |
10.69
|
242,630 | 11.17 | 11.27 | 10.30 | 0 | 0 | 0 |
27/03/2023 |
11.17
|
364,910 | 10.40 | 11.47 | 10.40 | 0 | 0 | 0 |
24/03/2023 |
10.40
|
545,056 | 10.01 | 10.69 | 9.62 | 0 | 0 | 0 |
23/03/2023 |
10.01
|
13,400 | 10.01 | 10.11 | 9.72 | 0 | 0 | 0 |
22/03/2023 |
10.01
|
150,801 | 10.01 | 10.20 | 9.72 | 0 | 0 | 0 |
21/03/2023 |
10.01
|
161,608 | 9.81 | 10.11 | 9.43 | 0 | 0 | 0 |
20/03/2023 |
9.81
|
249,500 | 10.30 | 10.30 | 9.23 | 0 | 0 | 0 |
17/03/2023 |
10.30
|
233,700 | 10.20 | 10.59 | 9.91 | 0 | 0 | 0 |
16/03/2023 |
10.20
|
145,620 | 10.88 | 10.88 | 10.01 | 0 | 2,900 | -0.0 |
15/03/2023 |
10.88
|
336,104 | 10.59 | 11.08 | 10.40 | 0 | 10,000 | -0.1 |
14/03/2023 |
10.59
|
371,450 | 10.88 | 10.88 | 9.91 | 0 | 0 | 0 |
13/03/2023 |
10.88
|
304,148 | 11.17 | 11.17 | 10.30 | 0 | 0 | 0 |
10/03/2023 |
11.17
|
718,672 | 10.01 | 11.17 | 9.72 | 0 | 0 | 0 |
09/03/2023 |
10.01
|
409,190 | 9.13 | 10.01 | 9.62 | 0 | 0 | 0 |
08/03/2023 |
9.13
|
701,950 | 8.07 | 9.13 | 7.87 | 0 | 0 | 0 |
07/03/2023 |
8.07
|
20,600 | 8.26 | 8.26 | 7.97 | 0 | 0 | 0 |
06/03/2023 |
8.26
|
262,300 | 7.77 | 8.26 | 7.68 | 0 | 0 | 0 |
03/03/2023 |
7.77
|
34,700 | 7.97 | 7.97 | 7.68 | 0 | 0 | 0 |
02/03/2023 |
7.97
|
20,700 | 7.97 | 7.97 | 7.58 | 0 | 0 | 0 |
01/03/2023 |
7.97
|
251,000 | 7.29 | 7.97 | 7.29 | 0 | 0 | 0 |
28/02/2023 |
7.29
|
5,300 | 7.48 | 7.48 | 7.29 | 0 | 0 | 0 |
27/02/2023 |
7.48
|
19,100 | 7.38 | 7.48 | 7.19 | 0 | 0 | 0 |
24/02/2023 |
7.38
|
22,000 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 |
23/02/2023 |
7.77
|
28,800 | 7.87 | 7.87 | 7.38 | 0 | 0 | 0 |
22/02/2023 |
7.87
|
97,800 | 8.07 | 8.07 | 7.48 | 0 | 0 | 0 |
21/02/2023 |
8.07
|
167,400 | 8.36 | 8.36 | 7.68 | 0 | 0 | 0 |
20/02/2023 |
8.36
|
177,700 | 7.68 | 8.36 | 7.29 | 0 | 0 | 0 |
16/02/2023 |
7.68
|
31,300 | 7.68 | 7.68 | 7.48 | 0 | 0 | 0 |
15/02/2023 |
7.68
|
122,700 | 7.77 | 7.77 | 7.29 | 2,000 | 0 | 0.0 |
14/02/2023 |
7.77
|
168,100 | 7.19 | 7.77 | 7.00 | 0 | 0 | 0 |