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) |
-1.09 | -10.63% | 7,728,300 | -125,000 | -1.3 |
9
10.30
9.16
|
2 tháng
(2024-07-22) |
-1.14 | -11.07% | 16,872,300 | -31,770 | -0.4 |
9
10.40
9.16
|
3 tháng
(2024-06-21) |
-3.84 | -29.54% | 30,817,400 | -104,070 | -1.3 |
9
13
9.16
|
6 tháng
(2024-03-25) |
-7.24 | -44.15% | 91,345,700 | -427,130 | -6.4 |
9
16.90
9.16
|
12 tháng
(2023-09-25) |
-7.69 | -45.64% | 208,697,100 | -79,330 | -1.0 |
9
17.90
9.16
|
24 tháng
(2022-09-30) |
-16.29 | -64% | 383,495,200 | 191,611 | 1.7 |
9
25.45
9.16
|
36 tháng
(2021-10-05) |
-13.06 | -58.78% | 469,966,200 | 19,251 | 2.3 |
9
54.65
9.16
|
60 tháng
(2019-10-16) |
2.30 | 33.54% | 535,169,320 | -221,439 | -4.8 |
5.75
54.65
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
13.85
|
624,100 | 13.90 | 13.90 | 13.45 | 0 | 500 | -0.0 |
06/07/2023 |
13.90
|
688,600 | 14.20 | 14.20 | 13.85 | 17,400 | 0 | 0.2 |
05/07/2023 |
14.20
|
677,600 | 14 | 14.50 | 14.20 | 100 | 34,200 | -0.5 |
04/07/2023 |
14
|
335,200 | 13.90 | 14.10 | 13.90 | 23,700 | 0 | 0.3 |
03/07/2023 |
13.90
|
584,300 | 14.10 | 14.30 | 13.80 | 0 | 0 | 0 |
30/06/2023 |
14.10
|
612,400 | 14.45 | 14.45 | 14.05 | 100 | 1,800 | -0.0 |
29/06/2023 |
14.45
|
948,500 | 14.75 | 15 | 14.40 | 400 | 200 | 0.0 |
28/06/2023 |
14.75
|
1,183,600 | 14.40 | 14.80 | 14.40 | 35,500 | 600 | 0.5 |
27/06/2023 |
14.40
|
359,600 | 14.25 | 14.50 | 14.25 | 10,100 | 0 | 0.1 |
26/06/2023 |
14.25
|
588,400 | 14.35 | 14.60 | 13.90 | 0 | 0 | 0 |
23/06/2023 |
14.35
|
740,100 | 14.60 | 14.70 | 14.20 | 0 | 8,200 | -0.1 |
22/06/2023 |
14.60
|
1,021,900 | 14.35 | 14.70 | 14.45 | 0 | 5,200 | -0.1 |
21/06/2023 |
14.35
|
539,200 | 14.20 | 14.45 | 14.15 | 0 | 6,500 | -0.1 |
20/06/2023 |
14.20
|
597,400 | 13.75 | 14.20 | 13.75 | 4,300 | 700 | 0.1 |
19/06/2023 |
13.75
|
696,000 | 14.05 | 14.40 | 13.75 | 2,200 | 5,700 | -0.1 |
16/06/2023 |
14.05
|
850,100 | 14.15 | 14.50 | 14.05 | 6,100 | 0 | 0.1 |
15/06/2023 |
14.15
|
895,900 | 14.50 | 14.50 | 14.10 | 500 | 0 | 0.0 |
14/06/2023 |
14.50
|
733,100 | 14.80 | 15 | 14.50 | 2,700 | 1,800 | 0.0 |
13/06/2023 |
14.80
|
1,453,500 | 14.75 | 15.10 | 14.50 | 13,400 | 5,200 | 0.1 |
12/06/2023 |
14.75
|
1,063,800 | 15.20 | 15.30 | 14.60 | 100 | 24,300 | -0.4 |
09/06/2023 |
15.20
|
948,100 | 14.90 | 15.20 | 14.40 | 3,900 | 3,900 | -0.0 |
08/06/2023 |
14.90
|
2,296,100 | 15 | 15.50 | 14.90 | 9,300 | 200 | 0.1 |
07/06/2023 |
15
|
1,080,800 | 14.75 | 15.25 | 14.65 | 19,400 | 1,100 | 0.3 |
06/06/2023 |
14.75
|
816,900 | 14.35 | 14.75 | 14.05 | 22,000 | 400 | 0.3 |
05/06/2023 |
14.35
|
668,300 | 14.55 | 14.65 | 14.35 | 3,500 | 4,900 | -0.0 |
02/06/2023 |
14.55
|
747,400 | 14.45 | 14.80 | 14.40 | 0 | 4,900 | -0.1 |
01/06/2023 |
14.45
|
1,029,600 | 14.90 | 15 | 14.45 | 7,100 | 12,800 | -0.1 |
31/05/2023 |
14.90
|
1,468,000 | 14.25 | 15 | 14 | 5,700 | 5,400 | 0.0 |
30/05/2023 |
14.25
|
1,720,300 | 14.15 | 14.30 | 13.80 | 5,300 | 4,800 | 0.0 |
29/05/2023 |
14.15
|
1,075,500 | 13.90 | 14.40 | 14.10 | 100 | 12,300 | -0.2 |
26/05/2023 |
13.90
|
1,992,200 | 13 | 13.90 | 13.15 | 0 | 3,900 | -0.1 |
25/05/2023 |
13
|
626,300 | 13 | 13.25 | 12.90 | 0 | 2,100 | -0.0 |
24/05/2023 |
13
|
798,400 | 12.90 | 13.30 | 12.80 | 0 | 12,100 | -0.2 |
23/05/2023 |
12.90
|
698,700 | 12.95 | 13.30 | 12.80 | 1,000 | 24,300 | -0.3 |
22/05/2023 |
12.95
|
800,500 | 12.60 | 13.10 | 12.70 | 100 | 5,300 | -0.1 |
19/05/2023 |
12.60
|
580,300 | 12.55 | 12.70 | 12.30 | 13,400 | 27,800 | -0.2 |
18/05/2023 |
12.55
|
825,200 | 12.80 | 12.85 | 12.50 | 35,800 | 20,900 | 0.2 |
17/05/2023 |
12.80
|
603,700 | 13 | 13.30 | 12.80 | 6,400 | 3,100 | 0.0 |
16/05/2023 |
13
|
990,900 | 13 | 13.25 | 12.70 | 2,900 | 900 | 0.0 |
15/05/2023 |
13
|
1,249,400 | 13.65 | 13.85 | 13 | 6,000 | 51,000 | -0.6 |
12/05/2023 |
13.65
|
885,800 | 13.35 | 13.70 | 13.15 | 28,900 | 5,700 | 0.3 |
11/05/2023 |
13.35
|
991,500 | 13.25 | 13.55 | 13.25 | 28,600 | 0 | 0.4 |
10/05/2023 |
13.25
|
1,274,900 | 13 | 13.40 | 12.90 | 23,200 | 4,500 | 0.2 |
09/05/2023 |
13
|
796,400 | 12.80 | 13.50 | 12.85 | 0 | 4,700 | -0.1 |
08/05/2023 |
12.80
|
859,700 | 12.50 | 12.85 | 12.45 | 36,700 | 8,200 | 0.4 |
05/05/2023 |
12.50
|
928,500 | 12.85 | 12.85 | 12.30 | 8,600 | 1,600 | 0.1 |
04/05/2023 |
12.85
|
1,157,400 | 13.05 | 13.30 | 12.70 | 7,100 | 8,000 | -0.0 |
28/04/2023 |
13.05
|
1,333,200 | 12.50 | 13.20 | 12.45 | 45,700 | 800 | 0.6 |
27/04/2023 |
12.50
|
851,400 | 12.50 | 12.60 | 12.15 | 1,100 | 300 | 0.0 |
26/04/2023 |
12.50
|
1,937,900 | 12.15 | 13 | 12.15 | 20,800 | 52,900 | -0.4 |
25/04/2023 |
12.15
|
369,300 | 11.40 | 12.15 | 12.15 | 0 | 700 | -0.0 |
24/04/2023 |
11.40
|
812,800 | 10.70 | 11.40 | 10.50 | 0 | 4,600 | -0.1 |
21/04/2023 |
10.70
|
477,700 | 10.95 | 11.10 | 10.60 | 0 | 19,200 | -0.2 |
20/04/2023 |
10.95
|
296,400 | 10.95 | 11.10 | 10.75 | 2,400 | 0 | 0.0 |
19/04/2023 |
10.95
|
287,100 | 11.20 | 11.35 | 10.95 | 900 | 1,000 | -0.0 |
18/04/2023 |
11.20
|
431,000 | 10.70 | 11.35 | 10.50 | 30,000 | 0 | 0.3 |
17/04/2023 |
10.70
|
581,100 | 11 | 11.10 | 10.70 | 31,500 | 0 | 0.3 |
14/04/2023 |
11
|
825,600 | 11.65 | 11.70 | 11 | 38,500 | 7,500 | 0.3 |
13/04/2023 |
11.65
|
284,600 | 12.05 | 12.05 | 11.65 | 1,100 | 300 | 0.0 |
12/04/2023 |
12.05
|
698,900 | 12 | 12.30 | 11.95 | 0 | 9,200 | -0.1 |
11/04/2023 |
12
|
353,000 | 11.80 | 12.10 | 11.50 | 31,300 | 2,700 | 0.3 |
10/04/2023 |
11.80
|
510,500 | 11.90 | 12.25 | 11.60 | 14,400 | 6,600 | 0.1 |
07/04/2023 |
11.90
|
498,500 | 11.90 | 12.05 | 11.60 | 17,200 | 1,600 | 0.2 |
06/04/2023 |
11.90
|
965,800 | 12.05 | 12.60 | 11.90 | 100 | 24,200 | -0.3 |
05/04/2023 |
12.05
|
1,222,800 | 11.50 | 12.30 | 11.50 | 300 | 1,400 | -0.0 |
04/04/2023 |
11.50
|
908,400 | 11.20 | 11.70 | 11.25 | 6,800 | 0 | 0.1 |
03/04/2023 |
11.20
|
568,200 | 10.90 | 11.40 | 11.05 | 5,300 | 0 | 0.1 |
31/03/2023 |
10.90
|
288,200 | 10.95 | 11 | 10.50 | 9,600 | 800 | 0.1 |
30/03/2023 |
10.95
|
300,700 | 11.15 | 11.35 | 10.95 | 1,100 | 3,600 | -0.0 |
29/03/2023 |
11.15
|
317,500 | 11.20 | 11.60 | 10.90 | 100 | 0 | 0.0 |
28/03/2023 |
11.20
|
720,100 | 11 | 11.70 | 11.20 | 500 | 6,500 | -0.1 |
27/03/2023 |
11
|
438,800 | 10.30 | 11 | 10.30 | 9,400 | 0 | 0.1 |
24/03/2023 |
10.30
|
199,400 | 10.20 | 10.45 | 10.20 | 1,600 | 0 | 0.0 |
23/03/2023 |
10.20
|
96,600 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
22/03/2023 |
10.30
|
143,800 | 10.25 | 10.60 | 10.25 | 0 | 0 | 0 |
21/03/2023 |
10.25
|
111,000 | 10.30 | 10.35 | 10.10 | 1,500 | 0 | 0.1 |
20/03/2023 |
10.30
|
190,300 | 10.30 | 10.45 | 10.10 | 300 | 700 | -0.0 |
17/03/2023 |
10.30
|
115,000 | 10.35 | 10.55 | 10.25 | 5,300 | 0 | 0.1 |
16/03/2023 |
10.35
|
102,000 | 10.60 | 10.60 | 10.30 | 200 | 0 | 0.0 |
15/03/2023 |
10.60
|
383,900 | 10.05 | 10.70 | 10.20 | 9,400 | 0 | 0.1 |
14/03/2023 |
10.05
|
461,900 | 10.70 | 10.70 | 10.05 | 700 | 0 | 0.0 |
13/03/2023 |
10.70
|
474,000 | 11.25 | 11.25 | 10.70 | 3,300 | 5,000 | -0.0 |
10/03/2023 |
11.25
|
384,600 | 11.40 | 11.40 | 11 | 14,400 | 0 | 0.2 |
09/03/2023 |
11.40
|
332,300 | 11.40 | 11.40 | 11.10 | 0 | 4,000 | -0.0 |
08/03/2023 |
11.40
|
538,100 | 11.40 | 11.40 | 10.80 | 0 | 0 | 0.2 |
07/03/2023 |
11.40
|
259,400 | 11.60 | 11.70 | 11.40 | 13,300 | 0 | 0.2 |
06/03/2023 |
11.60
|
529,200 | 11.60 | 12.20 | 11.60 | 400 | 500 | -0.0 |
03/03/2023 |
11.60
|
324,100 | 11.70 | 11.70 | 11.25 | 4,700 | 0 | 0.1 |
02/03/2023 |
11.70
|
270,000 | 12 | 12 | 11.50 | 2,000 | 0 | 0.0 |
01/03/2023 |
12
|
442,900 | 11.95 | 12 | 11.40 | 500 | 0 | 0.0 |
28/02/2023 |
11.95
|
166,800 | 12 | 12 | 11.50 | 1,200 | 0 | 0.0 |
27/02/2023 |
12
|
389,600 | 12.30 | 12.30 | 11.50 | 0 | 600 | -0.0 |
24/02/2023 |
12.30
|
290,000 | 12.10 | 12.30 | 11.75 | 8,300 | 3,300 | 0.1 |
23/02/2023 |
12.10
|
399,300 | 12.50 | 12.50 | 11.75 | 2,800 | 17,000 | -0.2 |
22/02/2023 |
12.50
|
383,700 | 13.35 | 13.35 | 12.50 | 5,500 | 6,700 | -0.0 |
21/02/2023 |
13.35
|
399,700 | 13.40 | 14 | 13.20 | 2,900 | 12,800 | -0.1 |
20/02/2023 |
13.40
|
474,300 | 12.55 | 13.40 | 12.50 | 20,800 | 7,800 | 0.2 |
17/02/2023 |
12.55
|
284,900 | 12.30 | 12.90 | 12.30 | 5,100 | 0 | 0.1 |
16/02/2023 |
12.30
|
213,100 | 12.20 | 12.30 | 12 | 11,900 | 0 | 0.1 |
15/02/2023 |
12.20
|
323,900 | 12.25 | 12.45 | 11.75 | 100 | 1,200 | -0.0 |