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) |
1.90 | 11.18% | 7,011,600 | 117,910 | 2.4 |
16.73
19.50
18.90
|
2 tháng
(2024-07-22) |
2.67 | 16.47% | 9,746,400 | 66,288 | 1.6 |
15.64
19.50
18.90
|
3 tháng
(2024-06-21) |
1.76 | 10.29% | 11,777,000 | -27,015 | -0.1 |
15.64
19.50
18.90
|
6 tháng
(2024-03-25) |
4.13 | 27.94% | 24,156,600 | 207,885 | 4.1 |
14.73
19.50
18.90
|
12 tháng
(2023-09-25) |
4.35 | 29.94% | 41,097,300 | 362,785 | 6.4 |
12.91
19.50
18.90
|
24 tháng
(2022-09-30) |
7.81 | 70.41% | 77,387,700 | -2,927,686 | -44.9 |
6.34
19.50
18.90
|
36 tháng
(2021-10-05) |
-9.28 | -32.94% | 160,467,800 | -2,694,331 | -42.4 |
6.34
28.82
18.90
|
60 tháng
(2019-10-16) |
-0.69 | -3.53% | 303,917,940 | -3,620,571 | -57.2 |
6.34
30.91
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
12.77
|
34,200 | 12.82 | 12.82 | 12.77 | 0 | 0 | 0 |
06/07/2023 |
12.82
|
130,500 | 12.73 | 12.95 | 12.77 | 0 | 53,000 | -0.7 |
05/07/2023 |
12.73
|
77,000 | 12.82 | 13 | 12.73 | 0 | 30,500 | -0.4 |
04/07/2023 |
12.82
|
119,100 | 12.73 | 12.86 | 12.73 | 0 | 39,000 | -0.5 |
03/07/2023 |
12.73
|
130,400 | 12.68 | 12.82 | 12.64 | 100 | 44,000 | -0.6 |
30/06/2023 |
12.68
|
131,600 | 12.59 | 12.73 | 12.64 | 100 | 43,000 | -0.6 |
29/06/2023 |
12.59
|
207,500 | 12.59 | 12.82 | 12.55 | 0 | 64,600 | -0.9 |
28/06/2023 |
12.59
|
249,300 | 12.82 | 13 | 12.59 | 13,000 | 53,100 | -0.6 |
27/06/2023 |
12.82
|
124,100 | 12.59 | 12.82 | 12.55 | 5,500 | 23,400 | -0.2 |
26/06/2023 |
12.59
|
126,400 | 12.73 | 12.91 | 12.55 | 0 | 34,700 | -0.5 |
23/06/2023 |
12.73
|
111,700 | 12.82 | 13.09 | 12.68 | 0 | 40,900 | -0.6 |
22/06/2023 |
12.82
|
191,400 | 12.82 | 13.09 | 12.64 | 10,000 | 83,900 | -1.0 |
21/06/2023 |
12.82
|
178,500 | 12.59 | 12.91 | 12.64 | 3,000 | 50,700 | -0.7 |
20/06/2023 |
12.59
|
253,100 | 12.55 | 13.05 | 12.55 | 0 | 64,000 | -0.9 |
19/06/2023 |
12.55
|
442,800 | 12.18 | 12.82 | 12.27 | 1,500 | 118,000 | -1.6 |
16/06/2023 |
12.18
|
272,300 | 12.18 | 12.41 | 12.09 | 1,200 | 65,000 | -0.9 |
15/06/2023 |
12.18
|
207,000 | 12.23 | 12.32 | 12.14 | 0 | 52,000 | -0.7 |
14/06/2023 |
12.23
|
61,400 | 12.27 | 12.50 | 12.23 | 700 | 15,000 | -0.2 |
13/06/2023 |
12.27
|
96,400 | 12.27 | 12.41 | 12.23 | 0 | 24,000 | -0.3 |
12/06/2023 |
12.27
|
145,300 | 12 | 12.27 | 12 | 0 | 37,100 | -0.5 |
09/06/2023 |
12
|
274,400 | 12.36 | 12.36 | 11.95 | 0 | 51,800 | -0.7 |
08/06/2023 |
12.36
|
168,000 | 12.50 | 12.59 | 12.27 | 0 | 44,300 | -0.6 |
07/06/2023 |
12.50
|
216,600 | 12.36 | 12.50 | 12.18 | 0 | 55,000 | -0.7 |
06/06/2023 |
12.36
|
52,600 | 12.36 | 12.36 | 12.27 | 0 | 0 | 0 |
05/06/2023 |
12.36
|
250,200 | 12.45 | 12.73 | 12.36 | 2,100 | 0 | 0.0 |
02/06/2023 |
12.45
|
441,000 | 12.41 | 12.64 | 12.36 | 0 | 4,700 | -0.1 |
01/06/2023 |
12.41
|
135,400 | 12.59 | 12.68 | 12.23 | 1,000 | 0 | 0.0 |
31/05/2023 |
12.59
|
273,200 | 12.27 | 12.68 | 12.18 | 900 | 48,900 | -0.7 |
30/05/2023 |
12.27
|
434,800 | 12 | 12.45 | 11.95 | 0 | 108,000 | -1.5 |
29/05/2023 |
12
|
222,700 | 11.59 | 12.05 | 11.59 | 4,500 | 56,500 | -0.7 |
26/05/2023 |
11.59
|
76,400 | 11.50 | 11.59 | 11.36 | 0 | 19,500 | -0.2 |
25/05/2023 |
11.50
|
64,800 | 11.55 | 11.64 | 11.45 | 0 | 17,000 | -0.2 |
24/05/2023 |
11.55
|
242,300 | 11.27 | 11.82 | 11.23 | 0 | 71,000 | -0.9 |
23/05/2023 |
11.27
|
152,200 | 11.23 | 11.36 | 11.27 | 0 | 40,000 | -0.5 |
22/05/2023 |
11.23
|
65,000 | 11.23 | 11.32 | 11.23 | 0 | 18,000 | -0.2 |
19/05/2023 |
11.23
|
151,800 | 11.27 | 11.36 | 11.14 | 0 | 39,000 | -0.5 |
18/05/2023 |
11.27
|
83,100 | 11.09 | 11.27 | 11.05 | 0 | 23,400 | -0.3 |
17/05/2023 |
11.09
|
185,200 | 11.14 | 11.23 | 11.05 | 10,000 | 66,100 | -0.7 |
16/05/2023 |
11.14
|
121,000 | 11.18 | 11.27 | 11.09 | 0 | 30,000 | -0.4 |
15/05/2023 |
11.18
|
101,500 | 11.32 | 11.36 | 11.18 | 0 | 7,500 | -0.1 |
12/05/2023 |
11.32
|
67,500 | 11.23 | 11.41 | 11.18 | 10,000 | 0 | 0.1 |
11/05/2023 |
11.23
|
142,500 | 11.14 | 11.27 | 11.14 | 0 | 0 | 0 |
10/05/2023 |
11.14
|
154,600 | 11.45 | 11.50 | 10.91 | 0 | 0 | 0 |
09/05/2023 |
11.45
|
150,500 | 11.23 | 11.64 | 11.23 | 0 | 0 | 0 |
08/05/2023 |
11.23
|
197,400 | 11.18 | 11.27 | 11.14 | 0 | 0 | 0 |
05/05/2023 |
11.18
|
72,700 | 11.18 | 11.36 | 11.14 | 100 | 0 | 0.0 |
04/05/2023 |
11.18
|
163,700 | 11.23 | 11.27 | 11.09 | 0 | 0 | 0 |
28/04/2023 |
11.23
|
227,400 | 11.18 | 11.36 | 11.14 | 0 | 0 | 0 |
27/04/2023 |
11.18
|
130,100 | 11.05 | 11.27 | 11.05 | 0 | 0 | 0 |
26/04/2023 |
11.05
|
204,200 | 11 | 11.27 | 10.77 | 100 | 0 | 0.0 |
25/04/2023 |
11
|
264,400 | 11.18 | 11.91 | 10.86 | 0 | 0 | 0.0 |
24/04/2023 |
11.18
|
338,100 | 10.45 | 11.18 | 10.45 | 3,000 | 0 | 0.0 |
21/04/2023 |
10.45
|
202,500 | 10.09 | 10.55 | 10.05 | 400 | 0 | 0.0 |
20/04/2023 |
10.09
|
21,400 | 10.09 | 10.23 | 10.05 | 0 | 0 | 0 |
19/04/2023 |
10.09
|
88,000 | 10.09 | 10.27 | 10 | 0 | 0 | -0.3 |
18/04/2023 |
10.09
|
66,400 | 10.09 | 10.14 | 9.86 | 0 | 0 | -0.3 |
17/04/2023 |
10.09
|
94,800 | 10.09 | 10.14 | 9.91 | 0 | 0 | -0.3 |
14/04/2023 |
10.09
|
40,700 | 10.14 | 10.18 | 9.86 | 0 | 0 | -0.3 |
13/04/2023 |
10.14
|
54,300 | 10.23 | 10.23 | 9.91 | 0 | 0 | -0.3 |
12/04/2023 |
10.23
|
53,100 | 10.23 | 10.45 | 10.18 | 0 | 0 | 0 |
11/04/2023 |
10.23
|
104,400 | 10.05 | 10.32 | 10.05 | 0 | 0 | -0.3 |
10/04/2023 |
10.05
|
64,600 | 10 | 10.23 | 10 | 0 | 0 | -0.3 |
07/04/2023 |
10
|
165,700 | 10.18 | 10.59 | 10 | 0 | 0 | -0.3 |
06/04/2023 |
10.18
|
281,000 | 9.64 | 10.27 | 9.64 | 0 | 0 | -0.3 |
05/04/2023 |
9.64
|
111,000 | 9.59 | 9.68 | 9.41 | 0 | 33,000 | -0.3 |
04/04/2023 |
9.59
|
151,400 | 9.23 | 9.64 | 9.23 | 0 | 0 | -0.0 |
03/04/2023 |
9.23
|
89,000 | 9.23 | 9.32 | 9.18 | 0 | 2,000 | -0.0 |
31/03/2023 |
9.23
|
219,900 | 9.18 | 9.23 | 9.09 | 0 | 0 | 0 |
30/03/2023 |
9.18
|
31,100 | 9.23 | 9.27 | 9.18 | 0 | 0 | 0 |
29/03/2023 |
9.23
|
69,100 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
28/03/2023 |
9.09
|
162,200 | 9.09 | 9.14 | 9.05 | 0 | 0 | 0 |
27/03/2023 |
9.09
|
36,000 | 9.09 | 9.27 | 9.05 | 0 | 0 | 0 |
24/03/2023 |
9.09
|
40,400 | 9.23 | 9.23 | 9.09 | 0 | 0 | 0 |
23/03/2023 |
9.23
|
32,200 | 9.23 | 9.27 | 9.09 | 0 | 0 | 0 |
22/03/2023 |
9.23
|
33,000 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 |
21/03/2023 |
9.18
|
29,400 | 9.23 | 9.36 | 9.14 | 10,000 | 0 | -0.0 |
20/03/2023 |
9.23
|
82,900 | 9.36 | 9.41 | 9.09 | 0 | 0 | 0.0 |
17/03/2023 |
9.36
|
11,200 | 9.36 | 9.55 | 9.36 | 75 | 0 | 0.0 |
16/03/2023 |
9.36
|
4,000 | 9.50 | 9.50 | 9.36 | 0 | 0 | -0.1 |
15/03/2023 |
9.50
|
60,900 | 9.32 | 9.50 | 9.27 | 0 | 0 | -0.1 |
14/03/2023 |
9.32
|
65,100 | 9.45 | 9.45 | 9.23 | 0 | 8,000 | -0.1 |
13/03/2023 |
9.45
|
15,800 | 9.41 | 9.45 | 9.18 | 0 | 0 | -0.0 |
10/03/2023 |
9.41
|
26,200 | 9.55 | 9.55 | 9.36 | 0 | 89 | -0.0 |
09/03/2023 |
9.55
|
54,100 | 9.50 | 9.59 | 9.45 | 0 | 0 | -0.0 |
08/03/2023 |
9.50
|
38,800 | 9.45 | 9.50 | 9.36 | 0 | 600 | -0.0 |
07/03/2023 |
9.45
|
30,600 | 9.45 | 9.55 | 9.41 | 0 | 1,000 | -0.0 |
06/03/2023 |
9.45
|
46,100 | 9.45 | 9.45 | 9.41 | 0 | 0 | 0.0 |
03/03/2023 |
9.45
|
16,400 | 9.45 | 9.59 | 9.36 | 0 | 0 | 0.0 |
02/03/2023 |
9.45
|
65,600 | 9.50 | 9.59 | 9.36 | 0 | 0 | 0.0 |
01/03/2023 |
9.50
|
24,300 | 9.32 | 9.50 | 9.36 | 100 | 0 | 0.0 |
28/02/2023 |
9.32
|
52,400 | 9.36 | 9.45 | 9.18 | 0 | 0 | -0.1 |
27/02/2023 |
9.36
|
190,500 | 9.59 | 9.59 | 9.09 | 0 | 8,000 | -0.1 |
24/02/2023 |
9.59
|
64,300 | 9.55 | 9.64 | 9.45 | 0 | 2 | -0.0 |
23/02/2023 |
9.55
|
81,000 | 9.55 | 9.59 | 9.45 | 0 | 0 | 0.1 |
22/02/2023 |
9.55
|
169,600 | 9.55 | 9.64 | 9.32 | 0 | 0 | 0.1 |
21/02/2023 |
9.55
|
93,800 | 9.73 | 9.77 | 9.50 | 0 | 0 | 0.1 |
20/02/2023 |
9.73
|
90,000 | 9.55 | 9.73 | 9.50 | 0 | 0 | 0.1 |
17/02/2023 |
9.55
|
30,500 | 9.64 | 9.64 | 9.50 | 8,100 | 0 | 0.1 |
16/02/2023 |
9.64
|
83,900 | 9.55 | 9.68 | 9.55 | 0 | 0 | -0.0 |
15/02/2023 |
9.55
|
78,000 | 9.55 | 9.68 | 9.36 | 0 | 1,400 | -0.0 |