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) |
-3.70 | -14.98% | 66,097,100 | -99,700 | -2.1 |
20.35
24.70
21
|
2 tháng
(2024-07-22) |
-5.50 | -20.75% | 129,706,800 | -1,174,700 | -31.9 |
20.35
27.50
21
|
3 tháng
(2024-06-24) |
-1.77 | -7.79% | 165,947,800 | -1,291,700 | -33.1 |
20.35
28.10
21
|
6 tháng
(2024-03-25) |
3.72 | 21.52% | 230,190,500 | -1,110,750 | -30.0 |
17.28
28.10
21
|
12 tháng
(2023-09-26) |
9.71 | 85.99% | 363,979,700 | -86,450 | 1.6 |
9.90
28.10
21
|
24 tháng
(2022-10-03) |
11.06 | 111.17% | 538,343,000 | -4,481,919 | -81.4 |
6.25
28.10
21
|
36 tháng
(2021-10-06) |
6.82 | 48.07% | 757,881,500 | -2,668,589 | -38.5 |
6.25
28.10
21
|
60 tháng
(2019-10-17) |
13.88 | 194.80% | 1,110,029,180 | -212,949 | 41.8 |
4.81
28.10
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
11.18
|
3,083,300 | 10.47 | 11.18 | 10.53 | 20,600 | 10,700 | 0.3 |
07/07/2023 |
10.47
|
614,700 | 10.25 | 10.47 | 10.21 | 8,100 | 21,300 | -0.3 |
06/07/2023 |
10.25
|
1,028,300 | 10.49 | 10.49 | 10.16 | 2,300 | 1,800 | 0.0 |
05/07/2023 |
10.49
|
892,400 | 10.62 | 10.77 | 10.49 | 8,000 | 19,900 | -0.3 |
04/07/2023 |
10.62
|
640,600 | 10.40 | 10.66 | 10.25 | 26,600 | 700 | 0.6 |
03/07/2023 |
10.40
|
313,000 | 10.31 | 10.42 | 10.31 | 1,000 | 1,200 | -0.0 |
30/06/2023 |
10.31
|
822,300 | 10.47 | 10.47 | 10.16 | 9,200 | 0 | 0.2 |
29/06/2023 |
10.47
|
1,333,800 | 10.86 | 10.86 | 10.47 | 500 | 0 | 0.0 |
28/06/2023 |
10.86
|
693,200 | 10.94 | 11.01 | 10.70 | 2,400 | 4,900 | -0.1 |
27/06/2023 |
10.94
|
711,800 | 10.83 | 11.12 | 10.68 | 2,300 | 0 | 0.1 |
26/06/2023 |
10.83
|
1,238,200 | 10.88 | 11.03 | 10.51 | 4,700 | 8,200 | -0.1 |
23/06/2023 |
10.88
|
954,600 | 10.88 | 11.01 | 10.68 | 1,000 | 4,700 | -0.1 |
22/06/2023 |
10.88
|
1,507,900 | 10.88 | 11.25 | 10.83 | 1,400 | 0 | 0.0 |
21/06/2023 |
10.88
|
1,757,300 | 10.77 | 11.18 | 10.79 | 10,700 | 2,100 | 0.2 |
20/06/2023 |
10.77
|
2,740,200 | 10.07 | 10.77 | 10.21 | 9,600 | 110,000 | -2.5 |
19/06/2023 |
10.07
|
663,000 | 9.99 | 10.14 | 9.90 | 3,800 | 0 | 0.1 |
16/06/2023 |
9.99
|
1,890,300 | 9.77 | 10.21 | 9.86 | 500 | 0 | 0.0 |
15/06/2023 |
9.77
|
319,200 | 9.86 | 9.86 | 9.73 | 700 | 0 | 0.0 |
14/06/2023 |
9.86
|
505,600 | 9.88 | 10.05 | 9.81 | 36,000 | 100 | 0.8 |
13/06/2023 |
9.88
|
896,900 | 9.73 | 10.07 | 9.73 | 900 | 0 | 0.0 |
12/06/2023 |
9.73
|
694,300 | 9.75 | 9.88 | 9.58 | 7,800 | 15,500 | -0.2 |
09/06/2023 |
9.75
|
917,700 | 9.99 | 10.05 | 9.64 | 0 | 7,200 | -0.2 |
08/06/2023 |
9.99
|
1,596,800 | 10.12 | 10.34 | 9.94 | 0 | 0 | 0 |
07/06/2023 |
10.12
|
1,505,600 | 10.01 | 10.25 | 9.99 | 9,600 | 0 | 0.2 |
06/06/2023 |
10.01
|
982,300 | 10.03 | 10.10 | 9.86 | 7,900 | 0 | 0.2 |
05/06/2023 |
10.03
|
969,000 | 10.05 | 10.25 | 9.99 | 700 | 23,200 | -0.5 |
02/06/2023 |
10.05
|
792,000 | 10.18 | 10.25 | 10.05 | 900 | 0 | 0.0 |
01/06/2023 |
10.18
|
937,500 | 10.18 | 10.25 | 10.14 | 1,000 | 0 | 0.0 |
31/05/2023 |
10.18
|
774,100 | 10.27 | 10.31 | 10.12 | 0 | 300 | -0.0 |
30/05/2023 |
10.27
|
937,600 | 10.29 | 10.53 | 10.16 | 900 | 22,700 | -0.5 |
29/05/2023 |
10.29
|
861,800 | 10.16 | 10.34 | 10.14 | 1,000 | 2,800 | -0.0 |
26/05/2023 |
10.16
|
722,000 | 10.01 | 10.23 | 9.94 | 1,500 | 10,500 | -0.2 |
25/05/2023 |
10.01
|
568,900 | 9.99 | 10.10 | 9.90 | 2,500 | 15,500 | -0.3 |
24/05/2023 |
9.99
|
1,531,700 | 9.84 | 10.34 | 9.94 | 0 | 20,900 | -0.5 |
23/05/2023 |
9.84
|
591,800 | 9.84 | 10.10 | 9.81 | 0 | 37,600 | -0.9 |
22/05/2023 |
9.84
|
663,500 | 9.77 | 10.05 | 9.68 | 200 | 0 | 0.0 |
19/05/2023 |
9.77
|
363,300 | 9.68 | 9.86 | 9.60 | 100 | 10,300 | -0.2 |
18/05/2023 |
9.68
|
653,800 | 9.55 | 9.90 | 9.49 | 14,900 | 0 | 0.3 |
17/05/2023 |
9.55
|
1,037,800 | 9.88 | 10.07 | 9.55 | 0 | 26,200 | -0.6 |
16/05/2023 |
9.88
|
516,200 | 10.03 | 10.10 | 9.86 | 0 | 700 | -0.0 |
15/05/2023 |
10.03
|
1,001,200 | 10.34 | 10.36 | 10.03 | 400 | 55,400 | -1.3 |
12/05/2023 |
10.34
|
949,900 | 10.34 | 10.38 | 10.12 | 8,700 | 33,100 | -0.6 |
11/05/2023 |
10.34
|
1,582,100 | 9.86 | 10.42 | 9.86 | 2,000 | 36,300 | -0.8 |
10/05/2023 |
9.86
|
1,010,500 | 9.84 | 10.14 | 9.84 | 17,500 | 15,000 | 0.1 |
09/05/2023 |
9.84
|
530,400 | 9.92 | 10.07 | 9.81 | 0 | 600 | -0.0 |
08/05/2023 |
9.92
|
869,100 | 10.01 | 10.12 | 9.86 | 3,500 | 12,800 | -0.2 |
05/05/2023 |
10.01
|
893,600 | 10.14 | 10.14 | 9.68 | 3,000 | 5,800 | -0.1 |
04/05/2023 |
10.14
|
1,200,100 | 9.86 | 10.21 | 9.64 | 15,300 | 1,700 | 0.3 |
28/04/2023 |
9.86
|
1,085,100 | 9.73 | 10.14 | 9.81 | 500 | 29,600 | -0.7 |
27/04/2023 |
9.73
|
1,123,700 | 9.10 | 9.73 | 9.14 | 3,800 | 2,800 | 0.0 |
26/04/2023 |
9.10
|
580,600 | 8.90 | 9.10 | 8.82 | 42,700 | 5,000 | 0.8 |
25/04/2023 |
8.90
|
1,493,600 | 8.86 | 9.25 | 8.84 | 12,300 | 46,300 | -0.7 |
24/04/2023 |
8.86
|
801,100 | 8.69 | 9.03 | 8.55 | 12,800 | 6,200 | 0.1 |
21/04/2023 |
8.69
|
595,000 | 8.79 | 9.10 | 8.60 | 1,000 | 34,700 | -0.7 |
20/04/2023 |
8.79
|
1,160,600 | 8.23 | 8.79 | 8.23 | 43,900 | 0 | 0.9 |
19/04/2023 |
8.23
|
730,100 | 8.49 | 8.55 | 8.23 | 0 | 208,300 | -3.9 |
18/04/2023 |
8.49
|
645,800 | 8.29 | 8.58 | 8.25 | 2,300 | 151,500 | -2.9 |
17/04/2023 |
8.29
|
582,900 | 8.16 | 8.38 | 8.21 | 73,300 | 200,800 | -2.4 |
14/04/2023 |
8.16
|
1,966,400 | 8.77 | 8.82 | 8.16 | 22,600 | 0 | 0.4 |
13/04/2023 |
8.77
|
1,201,800 | 9.05 | 9.12 | 8.77 | 2,600 | 140,000 | -2.8 |
12/04/2023 |
9.05
|
955,700 | 9.14 | 9.27 | 9.01 | 32,600 | 216,400 | -3.8 |
11/04/2023 |
9.14
|
1,148,600 | 9.03 | 9.25 | 8.75 | 1,000 | 214,100 | -4.5 |
10/04/2023 |
9.03
|
1,634,200 | 8.55 | 9.23 | 8.84 | 100 | 228,100 | -4.7 |
07/04/2023 |
8.55
|
858,500 | 8.38 | 8.75 | 8.34 | 31,200 | 0 | 0.6 |
06/04/2023 |
8.38
|
1,126,100 | 8.64 | 8.90 | 8.38 | 2,000 | 108,500 | -2.1 |
05/04/2023 |
8.64
|
833,300 | 8.42 | 8.69 | 8.29 | 1,500 | 18,100 | -0.3 |
04/04/2023 |
8.42
|
1,080,400 | 8.12 | 8.69 | 8.29 | 6,000 | 176,300 | -3.3 |
03/04/2023 |
8.12
|
1,895,700 | 7.60 | 8.12 | 7.77 | 3,400 | 205,000 | -3.8 |
31/03/2023 |
7.60
|
311,100 | 7.40 | 7.60 | 7.34 | 331 | 0 | 0.0 |
30/03/2023 |
7.40
|
236,800 | 7.38 | 7.56 | 7.36 | 0 | 0 | 0.1 |
29/03/2023 |
7.38
|
134,300 | 7.47 | 7.49 | 7.34 | 8,000 | 300 | 0.1 |
28/03/2023 |
7.47
|
361,100 | 7.47 | 7.69 | 7.47 | 4,500 | 2,500 | 0.0 |
27/03/2023 |
7.47
|
237,800 | 7.34 | 7.49 | 7.34 | 15,400 | 0 | 0.3 |
24/03/2023 |
7.34
|
268,400 | 7.23 | 7.40 | 7.25 | 7,800 | 0 | 0.1 |
23/03/2023 |
7.23
|
80,600 | 7.21 | 7.23 | 7.14 | 0 | 1,800 | -0.0 |
22/03/2023 |
7.21
|
60,400 | 7.25 | 7.30 | 7.21 | 0 | 1,500 | -0.0 |
21/03/2023 |
7.25
|
91,700 | 7.17 | 7.30 | 7.19 | 0 | 4,800 | -0.1 |
20/03/2023 |
7.17
|
84,900 | 7.27 | 7.32 | 7.12 | 0 | 7,400 | -0.1 |
17/03/2023 |
7.27
|
102,200 | 7.17 | 7.32 | 7.21 | 0 | 3,500 | -0.1 |
16/03/2023 |
7.17
|
31,100 | 7.25 | 7.30 | 7.17 | 100 | 2,100 | -0.0 |
15/03/2023 |
7.25
|
116,800 | 7.01 | 7.30 | 7.10 | 1,700 | 600 | 0.0 |
14/03/2023 |
7.01
|
131,200 | 7.21 | 7.21 | 7.01 | 0 | 10,600 | -0.2 |
13/03/2023 |
7.21
|
99,600 | 7.25 | 7.25 | 7.12 | 400 | 2,500 | -0.0 |
10/03/2023 |
7.25
|
92,000 | 7.30 | 7.30 | 7.17 | 0 | 2,600 | -0.0 |
09/03/2023 |
7.30
|
70,500 | 7.30 | 7.43 | 7.25 | 0 | 300 | -0.0 |
08/03/2023 |
7.30
|
116,400 | 7.25 | 7.30 | 7.12 | 20,100 | 6,600 | 0.2 |
07/03/2023 |
7.25
|
50,000 | 7.25 | 7.43 | 7.21 | 4,000 | 5,700 | -0.0 |
06/03/2023 |
7.25
|
168,100 | 7.17 | 7.47 | 7.17 | 200 | 7,300 | -0.1 |
03/03/2023 |
7.17
|
164,500 | 7.23 | 7.30 | 7.17 | 1,700 | 2,200 | -0.0 |
02/03/2023 |
7.23
|
78,300 | 7.17 | 7.25 | 7.17 | 1,500 | 0 | 0.0 |
01/03/2023 |
7.17
|
150,300 | 7.08 | 7.21 | 6.99 | 900 | 5,200 | -0.1 |
28/02/2023 |
7.08
|
80,600 | 7.08 | 7.21 | 7.06 | 0 | 5,400 | -0.1 |
27/02/2023 |
7.08
|
149,700 | 7.21 | 7.21 | 6.99 | 3,300 | 7,600 | -0.1 |
24/02/2023 |
7.21
|
83,800 | 7.27 | 7.38 | 7.19 | 0 | 7,800 | -0.1 |
23/02/2023 |
7.27
|
255,800 | 7.47 | 7.47 | 7.08 | 1,800 | 11,000 | -0.2 |
22/02/2023 |
7.47
|
289,800 | 7.69 | 7.69 | 7.43 | 3,300 | 3,900 | -0.0 |
21/02/2023 |
7.69
|
363,700 | 7.77 | 7.82 | 7.64 | 20,400 | 4,900 | 0.3 |
20/02/2023 |
7.77
|
496,000 | 7.34 | 7.77 | 7.34 | 3,200 | 1,000 | 0.0 |
17/02/2023 |
7.34
|
123,600 | 7.38 | 7.51 | 7.27 | 100 | 6,600 | -0.1 |
16/02/2023 |
7.38
|
119,100 | 7.17 | 7.38 | 7.19 | 11,100 | 2,000 | 0.2 |