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) |
0 | 0% | 313,400 | -1,900 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 827,000 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-21) |
-1.85 | -13.45% | 1,683,600 | -1,100 | -0.0 |
11.75
13.75
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,743,200 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-25) |
-2.40 | -16.78% | 9,539,400 | -157,164 | -1.9 |
11.75
14.30
11.90
|
24 tháng
(2022-09-30) |
-2.06 | -14.74% | 38,627,900 | -159,152 | -1.0 |
8.15
15.55
11.90
|
36 tháng
(2021-10-05) |
-0.17 | -1.37% | 110,118,300 | -541,811 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-16) |
-0.40 | -3.22% | 145,943,810 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
11.22
|
149,400 | 11.41 | 11.41 | 10.89 | 0 | 0 | 0.2 |
13/02/2023 |
11.41
|
172,700 | 12.26 | 12.26 | 11.41 | 15,700 | 0 | 0.2 |
10/02/2023 |
12.26
|
165,600 | 11.88 | 12.40 | 11.88 | 0 | 0 | -0.1 |
09/02/2023 |
11.88
|
368,900 | 11.13 | 11.88 | 11.03 | 0 | 5,000 | -0.1 |
08/02/2023 |
11.13
|
56,400 | 10.99 | 11.22 | 10.66 | 0 | 0 | 0.2 |
07/02/2023 |
10.99
|
122,000 | 10.85 | 11.51 | 10.85 | 0 | 0 | 0.2 |
06/02/2023 |
10.85
|
76,500 | 11.03 | 11.08 | 10.80 | 0 | 0 | 0.2 |
03/02/2023 |
11.03
|
51,100 | 11.13 | 11.22 | 10.85 | 15,000 | 0 | 0.2 |
02/02/2023 |
11.13
|
62,800 | 11.13 | 11.27 | 10.99 | 0 | 0 | 0.0 |
01/02/2023 |
11.13
|
62,300 | 11.46 | 11.69 | 11.13 | 0 | 0 | 0.0 |
31/01/2023 |
11.46
|
100,200 | 11.60 | 11.65 | 11.13 | 100 | 0 | 0.0 |
30/01/2023 |
11.60
|
120,600 | 11.27 | 11.60 | 11.13 | 0 | 0 | 0.4 |
27/01/2023 |
11.27
|
100,300 | 11.41 | 11.69 | 11.13 | 29,700 | 0 | 0.4 |
19/01/2023 |
11.41
|
38,900 | 11.41 | 11.51 | 11.08 | 0 | 0 | 0.2 |
18/01/2023 |
11.41
|
161,600 | 10.94 | 11.41 | 10.75 | 15,100 | 0 | 0.2 |
17/01/2023 |
10.94
|
94,500 | 10.80 | 10.94 | 10.66 | 0 | 0 | 0.0 |
16/01/2023 |
10.80
|
43,100 | 11.03 | 11.22 | 10.56 | 0 | 0 | 0.0 |
13/01/2023 |
11.03
|
85,500 | 11.08 | 11.27 | 10.80 | 3,000 | 0 | 0.0 |
12/01/2023 |
11.08
|
128,000 | 10.75 | 11.32 | 10.52 | 0 | 0 | 0.0 |
11/01/2023 |
10.75
|
79,200 | 10.52 | 10.80 | 10.52 | 100 | 0 | 0.0 |
10/01/2023 |
10.52
|
58,100 | 10.80 | 10.80 | 10.19 | 0 | 28 | -0.0 |
09/01/2023 |
10.80
|
153,200 | 10.70 | 11.03 | 10.56 | 0 | 15,000 | -0.2 |
06/01/2023 |
10.70
|
93,200 | 10.66 | 10.94 | 10.47 | 0 | 1,400 | -0.0 |
05/01/2023 |
10.66
|
67,000 | 10.61 | 10.66 | 10.33 | 0 | 2,300 | -0.0 |
04/01/2023 |
10.61
|
72,900 | 10.61 | 10.94 | 10.61 | 0 | 3,600 | -0.0 |
03/01/2023 |
10.61
|
145,100 | 9.95 | 10.61 | 10.04 | 2,000 | 21,300 | -0.2 |
30/12/2022 |
9.95
|
37,500 | 10.00 | 10.14 | 9.71 | 0 | 8,300 | -0.1 |
29/12/2022 |
10.00
|
26,900 | 10.14 | 10.28 | 9.95 | 0 | 7,800 | -0.1 |
28/12/2022 |
10.14
|
70,700 | 9.90 | 10.28 | 9.90 | 0 | 6,100 | -0.1 |
27/12/2022 |
9.90
|
47,900 | 9.43 | 9.90 | 9.42 | 1,000 | 4,400 | -0.0 |
26/12/2022 |
9.43
|
124,700 | 9.95 | 10.09 | 9.43 | 1,100 | 5,471 | -0.0 |
23/12/2022 |
9.95
|
68,300 | 10.09 | 10.28 | 9.95 | 0 | 10,570 | -0.1 |
22/12/2022 |
10.09
|
175,500 | 10.85 | 11.03 | 10.09 | 0 | 3,800 | -0.0 |
21/12/2022 |
10.85
|
197,700 | 11.03 | 11.13 | 10.37 | 0 | 3,900 | -0.0 |
20/12/2022 |
11.03
|
88,300 | 11.51 | 11.51 | 10.85 | 300 | 2,000 | -0.0 |
19/12/2022 |
11.51
|
189,600 | 11.08 | 11.84 | 11.08 | 100 | 2,900 | -0.0 |
16/12/2022 |
11.08
|
92,500 | 11.08 | 11.27 | 10.85 | 2,000 | 2,600 | -0.0 |
15/12/2022 |
11.08
|
125,100 | 11.32 | 11.36 | 11.08 | 1,000 | 12,204 | -0.1 |
14/12/2022 |
11.32
|
99,200 | 11.46 | 11.79 | 11.22 | 15,000 | 8,513 | 0.1 |
13/12/2022 |
11.46
|
94,800 | 11.46 | 11.88 | 11.13 | 0 | 10,200 | -0.1 |
12/12/2022 |
11.46
|
245,600 | 10.75 | 11.46 | 10.75 | 100 | 500 | -0.0 |
09/12/2022 |
10.75
|
148,200 | 10.89 | 11.13 | 10.66 | 100 | 4,800 | -0.1 |
08/12/2022 |
10.89
|
179,600 | 11.22 | 11.60 | 10.89 | 0 | 2,600 | -0.0 |
07/12/2022 |
11.22
|
202,900 | 12.02 | 12.02 | 11.22 | 0 | 2,500 | -0.0 |
06/12/2022 |
12.02
|
384,000 | 11.27 | 12.02 | 10.85 | 400 | 76,500 | -1.0 |
05/12/2022 |
11.27
|
230,300 | 11.13 | 11.51 | 11.03 | 200 | 1,800 | -0.0 |
02/12/2022 |
11.13
|
61,800 | 11.03 | 11.13 | 10.47 | 900 | 12,500 | -0.1 |
01/12/2022 |
11.03
|
152,000 | 10.75 | 11.27 | 10.66 | 0 | 1,700 | -0.0 |
30/11/2022 |
10.75
|
57,000 | 10.66 | 11.18 | 10.56 | 0 | 1,700 | -0.0 |
29/11/2022 |
10.66
|
61,500 | 10.23 | 10.75 | 10.09 | 1,100 | 1,800 | -0.0 |
28/11/2022 |
10.23
|
142,400 | 9.57 | 10.23 | 9.43 | 100 | 800 | -0.0 |
25/11/2022 |
9.57
|
65,200 | 9.34 | 9.81 | 9.34 | 0 | 1,842 | -0.0 |
24/11/2022 |
9.34
|
40,200 | 9.35 | 9.42 | 8.87 | 0 | 1,800 | -0.0 |
23/11/2022 |
9.35
|
48,200 | 9.76 | 9.86 | 9.35 | 20,400 | 2,200 | 0.2 |
22/11/2022 |
9.76
|
90,000 | 9.86 | 10.19 | 9.24 | 0 | 2,100 | -0.0 |
21/11/2022 |
9.86
|
122,500 | 9.27 | 9.90 | 9.38 | 0 | 23,000 | -0.2 |
18/11/2022 |
9.27
|
130,800 | 8.67 | 9.27 | 8.49 | 5,300 | 400 | 0.0 |
17/11/2022 |
8.67
|
48,900 | 8.67 | 8.87 | 8.67 | 600 | 1,500 | -0.0 |
16/11/2022 |
8.67
|
139,300 | 8.15 | 8.67 | 7.58 | 17,900 | 0 | 0.2 |
15/11/2022 |
8.15
|
112,100 | 8.76 | 8.85 | 8.15 | 5,500 | 200 | 0.0 |
14/11/2022 |
8.76
|
59,400 | 9.41 | 9.41 | 8.76 | 1,800 | 1,300 | 0.0 |
11/11/2022 |
9.41
|
61,400 | 9.57 | 9.90 | 9.26 | 100 | 1,600 | -0.0 |
10/11/2022 |
9.57
|
78,700 | 10.28 | 10.28 | 9.57 | 7,800 | 3,700 | 0.0 |
09/11/2022 |
10.28
|
78,500 | 10.19 | 10.47 | 10.19 | 400 | 0 | 0.0 |
08/11/2022 |
10.19
|
136,800 | 10.33 | 10.33 | 9.62 | 7,400 | 0 | 0.1 |
07/11/2022 |
10.33
|
94,400 | 10.85 | 10.85 | 10.28 | 26,300 | 500 | 0.3 |
04/11/2022 |
10.85
|
79,700 | 10.94 | 11.13 | 10.33 | 6,300 | 6,100 | 0.0 |
03/11/2022 |
10.94
|
61,700 | 11.22 | 11.22 | 10.94 | 100 | 12,100 | -0.1 |
02/11/2022 |
11.22
|
60,400 | 11.27 | 11.41 | 11.13 | 1,100 | 14,500 | -0.2 |
01/11/2022 |
11.27
|
90,800 | 11.41 | 11.41 | 11.13 | 500 | 27,400 | -0.3 |
31/10/2022 |
11.41
|
54,400 | 11.60 | 11.79 | 11.22 | 200 | 2,600 | -0.0 |
28/10/2022 |
11.60
|
76,400 | 11.74 | 11.98 | 11.60 | 0 | 1,300 | -0.0 |
27/10/2022 |
11.74
|
49,300 | 11.22 | 11.74 | 11.13 | 5,500 | 0 | 0.1 |
26/10/2022 |
11.22
|
55,400 | 11.65 | 11.69 | 11.18 | 7,100 | 100 | 0.1 |
25/10/2022 |
11.65
|
75,800 | 11.79 | 11.84 | 11.03 | 2,100 | 1,300 | 0.0 |
24/10/2022 |
11.79
|
77,000 | 12.26 | 12.35 | 11.41 | 3,500 | 3,800 | -0.0 |
21/10/2022 |
12.26
|
144,400 | 12.59 | 13.11 | 11.74 | 39,000 | 2,000 | 0.5 |
20/10/2022 |
12.59
|
54,500 | 12.83 | 12.87 | 12.54 | 19,500 | 300 | 0.3 |
19/10/2022 |
12.83
|
59,400 | 12.68 | 12.87 | 12.64 | 24,500 | 4,100 | 0.3 |
18/10/2022 |
12.68
|
62,200 | 12.68 | 13.20 | 12.59 | 1,000 | 8,100 | -0.1 |
17/10/2022 |
12.68
|
154,500 | 12.68 | 12.92 | 12.50 | 6,100 | 26,500 | -0.3 |
14/10/2022 |
12.68
|
248,700 | 12.07 | 12.83 | 12.12 | 400 | 8,100 | -0.1 |
13/10/2022 |
12.07
|
88,300 | 11.51 | 12.07 | 11.32 | 7,600 | 1,100 | 0.1 |
12/10/2022 |
11.51
|
100,000 | 10.94 | 11.69 | 10.70 | 7,700 | 600 | 0.1 |
11/10/2022 |
10.94
|
113,100 | 11.65 | 11.74 | 10.94 | 24,500 | 0 | 0.3 |
10/10/2022 |
11.65
|
140,400 | 11.32 | 11.74 | 10.70 | 26,200 | 0 | 0.3 |
07/10/2022 |
11.32
|
284,200 | 12.12 | 12.12 | 11.32 | 72,100 | 0 | 0.9 |
06/10/2022 |
12.12
|
121,500 | 12.97 | 13.11 | 12.12 | 14,000 | 1,000 | 0.2 |
05/10/2022 |
12.97
|
274,800 | 12.40 | 13.01 | 12.31 | 31,800 | 0 | 0.4 |
04/10/2022 |
12.40
|
148,600 | 13.01 | 13.20 | 12.40 | 27,500 | 10,300 | 0.2 |
03/10/2022 |
13.01
|
133,000 | 13.96 | 14.15 | 13.01 | 2,000 | 3,700 | -0.0 |
30/09/2022 |
13.96
|
205,600 | 14.43 | 14.43 | 13.49 | 23,700 | 1,000 | 0.3 |
29/09/2022 |
14.43
|
65,700 | 15.09 | 15.56 | 14.43 | 0 | 7,000 | -0.1 |
28/09/2022 |
15.09
|
104,800 | 15.84 | 15.84 | 15.09 | 0 | 3,400 | -0.1 |
27/09/2022 |
15.84
|
54,300 | 15.84 | 15.84 | 15.47 | 0 | 1,400 | -0.0 |
26/09/2022 |
15.84
|
238,700 | 16.65 | 16.65 | 15.51 | 700 | 5,400 | -0.1 |
23/09/2022 |
16.65
|
108,400 | 16.50 | 16.83 | 16.50 | 4,000 | 0 | 0.1 |
22/09/2022 |
16.50
|
114,900 | 16.13 | 16.50 | 15.84 | 3,200 | 0 | 0.1 |
21/09/2022 |
16.13
|
167,200 | 16.65 | 16.65 | 15.99 | 600 | 145 | 0.0 |
20/09/2022 |
16.65
|
128,900 | 16.55 | 16.79 | 16.27 | 4,900 | 600 | 0.1 |