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) |
-1.40 | -9.45% | 43,536,800 | 2,294,600 | 33.8 |
13.30
15.49
13.40
|
2 tháng
(2024-07-22) |
-0.12 | -0.86% | 98,410,000 | 7,431,600 | 108.0 |
13.02
15.49
13.40
|
3 tháng
(2024-06-21) |
0.18 | 1.36% | 168,053,000 | 8,267,600 | 119.6 |
11.94
15.49
13.40
|
6 tháng
(2024-03-25) |
3.53 | 35.82% | 247,841,700 | 8,260,900 | 119.4 |
9.08
15.49
13.40
|
12 tháng
(2023-09-25) |
2.94 | 28.14% | 347,279,600 | 8,742,300 | 124.3 |
9.08
15.49
13.40
|
24 tháng
(2022-09-30) |
2.75 | 25.87% | 622,645,059 | 3,053,269 | 61.8 |
6
15.49
13.40
|
36 tháng
(2021-10-05) |
-1 | -6.94% | 1,166,158,030 | 2,089,746 | 46.7 |
6
20.61
13.40
|
60 tháng
(2019-10-16) |
3.24 | 31.84% | 1,764,562,641 | 4,215,819 | 55.0 |
5.65
20.61
13.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
10.16
|
1,281,400 | 9.97 | 10.16 | 9.87 | 0 | 0 | 0 |
06/07/2023 |
9.97
|
1,002,900 | 10.06 | 10.26 | 9.87 | 1,000 | 0 | 0.0 |
05/07/2023 |
10.06
|
1,277,900 | 10.16 | 10.26 | 9.97 | 0 | 0 | 0 |
04/07/2023 |
10.16
|
1,731,424 | 9.97 | 10.16 | 9.87 | 0 | 0 | 0 |
03/07/2023 |
9.97
|
685,595 | 9.97 | 9.97 | 9.77 | 0 | 0 | 0 |
30/06/2023 |
9.97
|
813,122 | 9.97 | 9.97 | 9.77 | 0 | 12,000 | -0.1 |
29/06/2023 |
9.97
|
964,182 | 10.06 | 10.16 | 9.87 | 0 | 0 | 0 |
28/06/2023 |
10.06
|
1,189,361 | 10.06 | 10.06 | 9.87 | 0 | 10,000 | -0.1 |
27/06/2023 |
10.06
|
383,851 | 9.97 | 10.16 | 9.97 | 0 | 2,000 | -0.0 |
26/06/2023 |
9.97
|
1,151,436 | 9.97 | 10.06 | 9.77 | 0 | 0 | 0 |
23/06/2023 |
9.97
|
2,376,674 | 10.16 | 10.26 | 9.87 | 0 | 1,390,000 | -14.3 |
22/06/2023 |
10.16
|
2,170,980 | 10.06 | 10.36 | 10.06 | 0 | 0 | 0 |
21/06/2023 |
10.06
|
889,226 | 9.97 | 10.16 | 9.87 | 0 | 0 | 0 |
20/06/2023 |
9.97
|
786,447 | 9.87 | 9.97 | 9.68 | 0 | 0 | 0 |
19/06/2023 |
9.87
|
1,353,215 | 9.97 | 10.06 | 9.68 | 0 | 630,800 | -6.4 |
16/06/2023 |
9.97
|
2,302,800 | 10.16 | 10.36 | 9.77 | 0 | 1,381,500 | -14.3 |
15/06/2023 |
10.16
|
2,152,638 | 10.16 | 10.26 | 9.97 | 0 | 1,191,000 | -12.4 |
14/06/2023 |
10.16
|
1,858,959 | 9.97 | 10.36 | 9.97 | 0 | 0 | 0 |
13/06/2023 |
9.97
|
771,589 | 10.06 | 10.16 | 9.97 | 0 | 0 | 0 |
12/06/2023 |
10.06
|
789,227 | 10.06 | 10.06 | 9.77 | 500 | 1,000 | -0.0 |
09/06/2023 |
10.06
|
1,231,598 | 10.06 | 10.06 | 9.77 | 500 | 0 | 0.0 |
08/06/2023 |
10.06
|
2,101,071 | 10.06 | 10.45 | 9.97 | 0 | 0 | 0 |
07/06/2023 |
10.06
|
1,359,306 | 10.06 | 10.16 | 9.97 | 0 | 100 | -0.0 |
06/06/2023 |
10.06
|
1,204,092 | 10.16 | 10.26 | 9.68 | 0 | 0 | 0 |
05/06/2023 |
10.16
|
2,294,925 | 10.16 | 10.45 | 10.06 | 100 | 110,501 | -1.2 |
02/06/2023 |
10.16
|
1,918,728 | 9.87 | 10.16 | 9.87 | 0 | 2,200 | -0.0 |
01/06/2023 |
9.87
|
1,404,888 | 9.77 | 9.97 | 9.68 | 0 | 0 | 0 |
31/05/2023 |
9.77
|
2,167,975 | 9.97 | 9.97 | 9.68 | 0 | 0 | 0 |
30/05/2023 |
9.97
|
2,083,384 | 9.87 | 10.06 | 9.68 | 0 | 0 | 0 |
29/05/2023 |
9.87
|
603,571 | 9.68 | 9.97 | 9.77 | 0 | 0 | 0 |
26/05/2023 |
9.68
|
4,259,195 | 9.19 | 9.77 | 9.10 | 0 | 41,000 | -0.4 |
25/05/2023 |
9.19
|
782,624 | 9.00 | 9.19 | 8.90 | 600 | 0 | 0.0 |
24/05/2023 |
9.00
|
740,407 | 9.00 | 9.19 | 8.90 | 0 | 0 | 0 |
23/05/2023 |
9.00
|
1,445,585 | 9.10 | 9.29 | 9.00 | 0 | 0 | 0 |
22/05/2023 |
9.10
|
552,473 | 9.00 | 9.29 | 9.10 | 0 | 0 | 0 |
19/05/2023 |
9.00
|
990,450 | 9.00 | 9.19 | 8.90 | 0 | 0 | 0 |
18/05/2023 |
9.00
|
812,956 | 8.90 | 9.10 | 8.81 | 0 | 0 | 0 |
17/05/2023 |
8.90
|
787,940 | 9.19 | 9.29 | 8.90 | 0 | 0 | 0 |
16/05/2023 |
9.19
|
978,806 | 9.10 | 9.39 | 9.10 | 0 | 0 | 0 |
15/05/2023 |
9.10
|
1,913,843 | 9.10 | 9.39 | 9.10 | 0 | 50,000 | -0.5 |
12/05/2023 |
9.10
|
1,127,591 | 9.10 | 9.19 | 8.90 | 0 | 500 | -0.0 |
11/05/2023 |
9.10
|
1,152,765 | 9.10 | 9.19 | 8.90 | 0 | 0 | 0 |
10/05/2023 |
9.10
|
893,531 | 9.00 | 9.10 | 8.90 | 0 | 0 | 0 |
09/05/2023 |
9.00
|
879,286 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
08/05/2023 |
8.90
|
813,287 | 8.81 | 9.00 | 8.71 | 0 | 0 | 0 |
05/05/2023 |
8.81
|
482,887 | 8.71 | 8.81 | 8.61 | 0 | 3,600 | -0.0 |
04/05/2023 |
8.71
|
276,878 | 8.81 | 8.81 | 8.61 | 0 | 0 | 0 |
28/04/2023 |
8.81
|
427,152 | 8.81 | 8.81 | 8.61 | 0 | 0 | 0 |
27/04/2023 |
8.81
|
325,300 | 8.81 | 8.81 | 8.61 | 0 | 0 | 0 |
26/04/2023 |
8.81
|
368,701 | 8.61 | 8.81 | 8.61 | 0 | 20,000 | -0.2 |
25/04/2023 |
8.61
|
664,436 | 8.71 | 8.81 | 8.52 | 0 | 0 | 0 |
24/04/2023 |
8.71
|
385,336 | 8.81 | 9.00 | 8.61 | 2,500 | 0 | 0.0 |
21/04/2023 |
8.81
|
996,125 | 8.81 | 9.00 | 8.61 | 0 | 900 | -0.0 |
20/04/2023 |
8.81
|
567,027 | 8.71 | 8.81 | 8.61 | 0 | 0 | 0 |
19/04/2023 |
8.71
|
408,874 | 8.81 | 8.90 | 8.71 | 0 | 0 | 0 |
18/04/2023 |
8.81
|
685,025 | 8.90 | 8.90 | 8.71 | 900 | 0 | 0.0 |
17/04/2023 |
8.90
|
664,922 | 8.90 | 9.10 | 8.81 | 0 | 0 | 0 |
14/04/2023 |
8.90
|
770,665 | 9.19 | 9.29 | 8.90 | 53,800 | 10,000 | 0.4 |
13/04/2023 |
9.19
|
2,340,529 | 9.00 | 9.39 | 9.10 | 57,600 | 50,000 | 0.1 |
12/04/2023 |
9.00
|
878,530 | 9.00 | 9.10 | 8.90 | 3,000 | 20,000 | -0.2 |
11/04/2023 |
9.00
|
1,681,129 | 8.81 | 9.10 | 8.71 | 0 | 15,000 | -0.1 |
10/04/2023 |
8.81
|
839,520 | 8.61 | 8.90 | 8.61 | 0 | 0 | 0 |
07/04/2023 |
8.61
|
359,889 | 8.71 | 8.81 | 8.61 | 0 | 0 | 0 |
06/04/2023 |
8.71
|
704,452 | 8.81 | 8.90 | 8.61 | 1 | 50,000 | -0.4 |
05/04/2023 |
8.81
|
651,603 | 8.81 | 8.90 | 8.71 | 0 | 0 | 0 |
04/04/2023 |
8.81
|
857,467 | 8.81 | 8.90 | 8.71 | 0 | 0 | 0 |
03/04/2023 |
8.81
|
1,054,778 | 8.42 | 8.81 | 8.42 | 0 | 5,100 | -0.0 |
31/03/2023 |
8.42
|
315,920 | 8.42 | 8.52 | 8.32 | 0 | 0 | 0 |
30/03/2023 |
8.42
|
453,314 | 8.52 | 8.52 | 8.32 | 0 | 0 | 0 |
29/03/2023 |
8.52
|
422,083 | 8.42 | 8.52 | 8.32 | 0 | 0 | 0 |
28/03/2023 |
8.42
|
375,581 | 8.32 | 8.52 | 8.32 | 0 | 0 | 0 |
27/03/2023 |
8.32
|
349,054 | 8.42 | 8.42 | 8.23 | 0 | 0 | 0 |
24/03/2023 |
8.42
|
455,500 | 8.42 | 8.42 | 8.23 | 100 | 0 | 0.0 |
23/03/2023 |
8.42
|
70,903 | 8.42 | 8.42 | 8.13 | 0 | 0 | 0 |
22/03/2023 |
8.42
|
338,355 | 8.42 | 8.52 | 8.32 | 100 | 0 | 0.0 |
21/03/2023 |
8.42
|
507,870 | 8.42 | 8.52 | 8.32 | 200 | 0 | 0.0 |
20/03/2023 |
8.42
|
552,393 | 8.61 | 8.61 | 8.32 | 0 | 0 | 0 |
17/03/2023 |
8.61
|
245,020 | 8.61 | 8.71 | 8.52 | 0 | 500 | -0.0 |
16/03/2023 |
8.61
|
643,841 | 8.81 | 8.81 | 8.42 | 0 | 0 | 0 |
15/03/2023 |
8.81
|
327,536 | 8.61 | 8.81 | 8.61 | 0 | 0 | 0 |
14/03/2023 |
8.61
|
904,006 | 8.81 | 8.81 | 8.52 | 0 | 0 | 0 |
13/03/2023 |
8.81
|
844,601 | 8.90 | 8.90 | 8.61 | 0 | 0 | 0 |
10/03/2023 |
8.90
|
749,838 | 9.00 | 9.00 | 8.81 | 0 | 0 | 0 |
09/03/2023 |
9.00
|
546,333 | 9.00 | 9.10 | 8.90 | 0 | 20,000 | -0.2 |
08/03/2023 |
9.00
|
572,489 | 9.00 | 9.00 | 8.81 | 0 | 0 | 0 |
07/03/2023 |
9.00
|
419,620 | 8.90 | 9.00 | 8.81 | 200 | 0 | 0.0 |
06/03/2023 |
8.90
|
280,474 | 8.81 | 9.00 | 8.81 | 0 | 0 | 0 |
03/03/2023 |
8.81
|
472,558 | 8.90 | 9.10 | 8.81 | 0 | 0 | 0 |
02/03/2023 |
8.90
|
321,451 | 8.90 | 9.10 | 8.81 | 0 | 0 | 0 |
01/03/2023 |
8.90
|
482,576 | 8.71 | 9.00 | 8.61 | 0 | 30,000 | -0.3 |
28/02/2023 |
8.71
|
517,524 | 8.61 | 8.90 | 8.61 | 0 | 0 | 0 |
27/02/2023 |
8.61
|
793,283 | 8.90 | 8.90 | 8.61 | 0 | 0 | 0 |
24/02/2023 |
8.90
|
933,007 | 9.10 | 9.10 | 8.71 | 0 | 0 | 0 |
23/02/2023 |
9.10
|
1,729,318 | 9.00 | 9.10 | 8.71 | 1,000 | 0 | 0.0 |
22/02/2023 |
9.00
|
2,407,507 | 9.29 | 9.58 | 8.90 | 500 | 115,400 | -1.1 |
21/02/2023 |
9.29
|
2,487,240 | 9.19 | 9.48 | 9.10 | 200 | 30,000 | -0.3 |
20/02/2023 |
9.19
|
1,158,763 | 9.10 | 9.19 | 8.81 | 500 | 0 | 0.0 |
16/02/2023 |
9.10
|
1,568,488 | 8.61 | 9.10 | 8.71 | 0 | 55,000 | -0.5 |
15/02/2023 |
8.61
|
283,651 | 8.52 | 8.71 | 8.42 | 500 | 42,500 | -0.4 |
14/02/2023 |
8.52
|
468,871 | 8.42 | 8.61 | 8.32 | 0 | 27,500 | -0.2 |