Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.45 | -8.43% | 37,418,700 | 252,700 | 3.4 |
15.45
17.30
15.75
|
2 tháng
(2024-07-22) |
-0.90 | -5.41% | 103,836,900 | -729,500 | -15.4 |
15.10
17.90
15.75
|
3 tháng
(2024-06-20) |
-3.15 | -16.67% | 216,179,500 | -2,164,300 | -45.4 |
15.10
21.90
15.75
|
6 tháng
(2024-03-22) |
3.90 | 32.91% | 398,700,900 | 877,240 | -2.9 |
9.90
21.90
15.75
|
12 tháng
(2023-09-25) |
2.75 | 21.15% | 640,707,300 | 1,000,940 | -0.9 |
8.40
21.90
15.75
|
24 tháng
(2022-09-29) |
1.45 | 10.14% | 1,004,678,300 | 662,750 | -3.7 |
6.18
21.90
15.75
|
36 tháng
(2021-10-04) |
-5.80 | -26.91% | 1,523,200,000 | 888,450 | 1.7 |
6.18
25.30
15.75
|
60 tháng
(2019-10-15) |
14 | 800% | 2,128,485,430 | -486,500 | -13.5 |
1.24
25.30
15.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
13.10
|
1,730,200 | 12.70 | 13.10 | 12.65 | 86,300 | 0 | 1.1 |
06/07/2023 |
12.75
|
1,656,700 | 13 | 13.10 | 12.65 | 16,300 | 9,200 | 0.1 |
05/07/2023 |
13
|
3,380,400 | 12.85 | 13.30 | 12.80 | 86,800 | 100 | 1.1 |
04/07/2023 |
12.90
|
1,752,500 | 12.90 | 13.10 | 12.75 | 0 | 0 | 0 |
03/07/2023 |
12.90
|
1,500,800 | 12.80 | 13 | 12.55 | 35,400 | 32,300 | 0.0 |
30/06/2023 |
12.65
|
1,404,500 | 12.60 | 12.75 | 12.50 | 23,500 | 0 | 0.3 |
29/06/2023 |
12.60
|
3,789,900 | 12.85 | 13.35 | 12.60 | 2,100 | 16,600 | -0.2 |
28/06/2023 |
12.95
|
1,889,000 | 13.20 | 13.20 | 12.90 | 10,500 | 0 | 0.1 |
27/06/2023 |
13.10
|
5,227,600 | 12.65 | 13.40 | 12.60 | 6,000 | 45,300 | -0.5 |
26/06/2023 |
12.60
|
2,128,000 | 12.60 | 12.80 | 12.30 | 0 | 23,400 | -0.3 |
23/06/2023 |
12.60
|
2,047,100 | 12.55 | 12.70 | 12.45 | 26,100 | 4,700 | 0.3 |
22/06/2023 |
12.55
|
3,317,000 | 12.50 | 12.70 | 12.20 | 17,100 | 10,100 | 0.1 |
21/06/2023 |
12.40
|
1,610,500 | 12.20 | 12.45 | 12.20 | 33,600 | 0 | 0.4 |
20/06/2023 |
12.10
|
1,125,700 | 11.85 | 12.10 | 11.85 | 4,400 | 7,000 | -0.0 |
19/06/2023 |
11.85
|
2,083,300 | 12.20 | 12.25 | 11.80 | 500 | 0 | 0.0 |
16/06/2023 |
12.15
|
2,199,200 | 12.50 | 12.65 | 12.10 | 0 | 26,600 | -0.3 |
15/06/2023 |
12.25
|
1,569,600 | 12.30 | 12.40 | 12.20 | 0 | 32,000 | -0.4 |
14/06/2023 |
12.30
|
1,850,000 | 12.55 | 12.75 | 12.30 | 3,000 | 100 | 0.0 |
13/06/2023 |
12.50
|
1,609,000 | 12.55 | 12.65 | 12.40 | 0 | 1,000 | -0.0 |
12/06/2023 |
12.55
|
2,050,000 | 12.60 | 12.90 | 12.35 | 7,000 | 35,500 | -0.4 |
09/06/2023 |
12.55
|
2,861,400 | 12.40 | 12.55 | 12.20 | 36,400 | 0 | 0.4 |
08/06/2023 |
12.40
|
2,923,500 | 12.90 | 12.95 | 12.40 | 44,100 | 0 | 0.6 |
07/06/2023 |
12.90
|
3,745,300 | 12.75 | 13.30 | 12.45 | 3,000 | 29,200 | -0.3 |
06/06/2023 |
12.65
|
1,840,100 | 12.75 | 12.75 | 12.50 | 9,500 | 11,000 | -0.0 |
05/06/2023 |
12.70
|
6,190,100 | 12.30 | 12.70 | 11.90 | 34,700 | 10,300 | 0.3 |
02/06/2023 |
11.90
|
1,733,700 | 12.30 | 12.30 | 11.80 | 0 | 23,100 | -0.3 |
01/06/2023 |
12
|
3,990,200 | 11.60 | 12.15 | 11.50 | 34,300 | 52,500 | -0.2 |
31/05/2023 |
11.50
|
2,211,800 | 11.85 | 11.85 | 11.45 | 1,700 | 57,200 | -0.6 |
30/05/2023 |
11.70
|
2,558,800 | 11.55 | 11.95 | 11.50 | 0 | 20,400 | -0.2 |
29/05/2023 |
11.45
|
2,396,600 | 11.55 | 11.65 | 11.40 | 0 | 5,000 | -0.1 |
26/05/2023 |
11.45
|
1,229,500 | 11.60 | 11.65 | 11.40 | 1,300 | 8,500 | -0.1 |
25/05/2023 |
11.50
|
3,662,500 | 11.20 | 11.60 | 11.10 | 21,700 | 3,000 | 0.2 |
24/05/2023 |
11.15
|
1,690,400 | 11 | 11.20 | 10.90 | 117,600 | 3,000 | 1.3 |
23/05/2023 |
10.95
|
996,900 | 11.25 | 11.30 | 10.95 | 0 | 800 | -0.0 |
22/05/2023 |
11.15
|
952,000 | 11.10 | 11.15 | 10.95 | 15,500 | 3,000 | 0.1 |
19/05/2023 |
11
|
1,027,300 | 10.80 | 11.05 | 10.80 | 0 | 3,100 | -0.0 |
18/05/2023 |
10.80
|
793,300 | 10.70 | 11.10 | 10.70 | 2,100 | 3,500 | -0.0 |
17/05/2023 |
10.90
|
1,136,400 | 10.90 | 11.30 | 10.85 | 0 | 10,400 | -0.1 |
16/05/2023 |
10.85
|
1,173,300 | 10.90 | 10.95 | 10.80 | 7,100 | 5,000 | 0.0 |
15/05/2023 |
10.85
|
2,926,700 | 11.30 | 11.40 | 10.85 | 1,200 | 40,600 | -0.4 |
12/05/2023 |
11.25
|
1,582,900 | 11.25 | 11.40 | 11.15 | 11,800 | 11,700 | 0.0 |
11/05/2023 |
11.20
|
2,130,500 | 11.30 | 11.55 | 11.15 | 200 | 1,800 | -0.0 |
10/05/2023 |
11.20
|
4,349,900 | 11.65 | 11.80 | 11.15 | 2,500 | 0 | 0.0 |
09/05/2023 |
11.40
|
2,195,400 | 11 | 11.40 | 10.90 | 45,000 | 500 | 0.5 |
08/05/2023 |
11
|
1,397,100 | 10.95 | 11.15 | 10.85 | 12,900 | 7,000 | 0.1 |
05/05/2023 |
10.95
|
1,671,400 | 11.05 | 11.15 | 10.80 | 0 | 0 | 0 |
04/05/2023 |
11.15
|
3,046,000 | 10.70 | 11.40 | 10.70 | 3,000 | 14,600 | -0.1 |
28/04/2023 |
10.70
|
2,879,600 | 10.50 | 10.70 | 10.20 | 0 | 0 | 0 |
27/04/2023 |
10.45
|
1,840,200 | 10.50 | 10.80 | 10.30 | 900 | 0 | 0.0 |
26/04/2023 |
10.40
|
1,808,900 | 10.30 | 10.70 | 10.30 | 0 | 1,900 | -0.0 |
25/04/2023 |
10.25
|
2,369,900 | 9.89 | 10.25 | 9.85 | 0 | 1,220 | -0.0 |
24/04/2023 |
9.61
|
847,800 | 9.90 | 9.91 | 9.61 | 2,500 | 3,400 | -0.0 |
21/04/2023 |
9.90
|
615,600 | 9.92 | 10.15 | 9.74 | 0 | 4,400 | -0.0 |
20/04/2023 |
9.90
|
660,200 | 9.83 | 9.91 | 9.75 | 3,000 | 0 | 0.0 |
19/04/2023 |
9.83
|
684,800 | 10 | 10.05 | 9.80 | 7,900 | 3,100 | 0.0 |
18/04/2023 |
9.90
|
623,000 | 10 | 10 | 9.81 | 5,200 | 42,900 | -0.4 |
17/04/2023 |
9.90
|
610,400 | 9.86 | 9.99 | 9.83 | 2,500 | 2,700 | -0.0 |
14/04/2023 |
9.78
|
1,824,200 | 10.45 | 10.65 | 9.78 | 2,200 | 8,100 | -0.1 |
13/04/2023 |
10.45
|
1,626,700 | 10.80 | 10.90 | 10.45 | 9,500 | 10,900 | -0.0 |
12/04/2023 |
10.80
|
3,178,900 | 10.40 | 10.80 | 10.30 | 43,000 | 110 | 0.5 |
11/04/2023 |
10.30
|
1,410,200 | 10 | 10.40 | 9.97 | 0 | 4,810 | -0.0 |
10/04/2023 |
10
|
1,324,700 | 10.40 | 10.40 | 10 | 5,600 | 42,500 | -0.4 |
07/04/2023 |
10.20
|
1,494,000 | 9.89 | 10.30 | 9.81 | 6,800 | 10 | 0.1 |
06/04/2023 |
9.80
|
1,964,800 | 10.35 | 10.45 | 9.80 | 1,400 | 10 | 0.0 |
05/04/2023 |
10.35
|
1,654,800 | 10.20 | 10.35 | 10 | 13,700 | 3,800 | 0.1 |
04/04/2023 |
10.15
|
2,519,500 | 9.51 | 10.15 | 9.51 | 22,000 | 6,200 | 0.2 |
03/04/2023 |
9.50
|
865,000 | 9.44 | 9.50 | 9.30 | 19,610 | 400 | 0.2 |
31/03/2023 |
9.29
|
459,600 | 9.28 | 9.34 | 9.25 | 1,700 | 1,500 | 0.0 |
30/03/2023 |
9.32
|
499,600 | 9.40 | 9.40 | 9.25 | 10 | 21,600 | -0.2 |
29/03/2023 |
9.32
|
378,500 | 9.42 | 9.50 | 9.28 | 0 | 0 | 0.0 |
28/03/2023 |
9.42
|
365,700 | 9.42 | 9.55 | 9.40 | 500 | 0 | 0.0 |
27/03/2023 |
9.44
|
421,600 | 9.33 | 9.45 | 9.33 | 22,600 | 4,700 | 0.2 |
24/03/2023 |
9.32
|
275,500 | 9.30 | 9.42 | 9.29 | 0 | 300 | -0.0 |
23/03/2023 |
9.27
|
314,400 | 9.28 | 9.36 | 9.20 | 0 | 100 | -0.0 |
22/03/2023 |
9.30
|
221,800 | 9.31 | 9.45 | 9.30 | 0 | 200 | -0.0 |
21/03/2023 |
9.26
|
322,600 | 9.31 | 9.46 | 9.20 | 0 | 0 | 0.0 |
20/03/2023 |
9.23
|
509,800 | 9.60 | 9.60 | 9.23 | 0 | 20,100 | -0.2 |
17/03/2023 |
9.59
|
398,200 | 9.72 | 9.74 | 9.55 | 0 | 0 | -0.1 |
16/03/2023 |
9.65
|
462,800 | 9.75 | 9.80 | 9.65 | 0 | 6,700 | -0.1 |
15/03/2023 |
9.89
|
805,000 | 9.75 | 9.89 | 9.63 | 20,100 | 2,600 | 0.2 |
14/03/2023 |
9.52
|
592,800 | 9.73 | 9.83 | 9.50 | 0 | 12,400 | -0.1 |
13/03/2023 |
9.72
|
1,124,800 | 9.25 | 10 | 9.25 | 6,400 | 200 | 0.1 |
10/03/2023 |
9.54
|
341,900 | 9.50 | 9.63 | 9.50 | 2,900 | 2,900 | 0 |
09/03/2023 |
9.52
|
447,300 | 9.90 | 9.90 | 9.50 | 2,000 | 5,000 | -0.0 |
08/03/2023 |
9.44
|
383,200 | 9.12 | 9.44 | 9.09 | 10,500 | 100 | 0.1 |
07/03/2023 |
9.27
|
429,000 | 9.44 | 9.44 | 9.23 | 0 | 0 | 0.0 |
06/03/2023 |
9.30
|
469,400 | 9.41 | 9.60 | 9.30 | 9,310 | 5,800 | 0.0 |
03/03/2023 |
9.36
|
512,500 | 9.75 | 9.80 | 9.36 | 0 | 0 | 0.6 |
02/03/2023 |
9.75
|
607,600 | 9.65 | 9.92 | 9.63 | 61,800 | 0 | 0.6 |
01/03/2023 |
9.65
|
1,078,500 | 9 | 9.65 | 8.90 | 5,800 | 100 | 0.1 |
28/02/2023 |
9.02
|
554,900 | 9.34 | 9.35 | 9 | 0 | 0 | 0.0 |
27/02/2023 |
9.12
|
468,700 | 9.35 | 9.55 | 9.12 | 500 | 0 | 0.0 |
24/02/2023 |
9.51
|
360,600 | 9.55 | 9.75 | 9.50 | 1,000 | 0 | 0.0 |
23/02/2023 |
9.50
|
711,900 | 9.50 | 9.74 | 9.33 | 2,500 | 91,700 | -0.8 |
22/02/2023 |
9.55
|
900,700 | 9.90 | 10 | 9.55 | 900 | 1,000 | -0.0 |
21/02/2023 |
10.10
|
965,600 | 10.25 | 10.60 | 10.05 | 0 | 55,800 | -0.6 |
20/02/2023 |
10.25
|
1,225,600 | 9.80 | 10.25 | 9.62 | 7,900 | 1,400 | 0.1 |
17/02/2023 |
9.65
|
439,500 | 9.81 | 9.81 | 9.58 | 0 | 400 | -0.0 |
16/02/2023 |
9.80
|
635,300 | 9.30 | 9.90 | 9.30 | 85,500 | 0 | 0.8 |
15/02/2023 |
9.29
|
503,800 | 9.01 | 9.40 | 9.01 | 5,700 | 0 | 0.1 |