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) |
0.23 | 10.36% | 7,833,600 | 100 | 0.0 |
2.13
2.77
2.45
|
2 tháng
(2024-07-22) |
-0.34 | -12.19% | 11,801,100 | 100 | 0.0 |
2.13
2.79
2.45
|
3 tháng
(2024-06-21) |
-0.79 | -24.38% | 14,475,700 | 200 | 0.0 |
2.13
3.29
2.45
|
6 tháng
(2024-03-25) |
-1.94 | -44.19% | 28,224,100 | -47,300 | -0.2 |
2.13
4.39
2.45
|
12 tháng
(2023-09-25) |
-4.75 | -65.97% | 93,035,800 | -75,000 | -0.1 |
2.13
7.20
2.45
|
24 tháng
(2022-09-30) |
-9.85 | -80.08% | 185,620,200 | 53,662 | 1.8 |
2.13
13.90
2.45
|
36 tháng
(2021-10-05) |
-12.12 | -83.19% | 226,601,400 | 71,737 | 2.1 |
2.13
22.60
2.45
|
60 tháng
(2019-10-16) |
-14.86 | -85.84% | 239,448,850 | 83,217 | 2.2 |
2.13
22.60
2.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
10.40
|
238,100 | 10.60 | 10.60 | 9.94 | 0 | 0 | 0.0 |
13/02/2023 |
10.60
|
284,100 | 10.80 | 10.80 | 10.05 | 0 | 0 | 0.0 |
10/02/2023 |
10.80
|
37,700 | 11 | 11 | 10.30 | 0 | 0 | 0.0 |
09/02/2023 |
11
|
127,000 | 11.20 | 11.35 | 10.80 | 0 | 0 | 0.0 |
08/02/2023 |
11.20
|
49,400 | 11.60 | 11.75 | 10.85 | 0 | 0 | 0.0 |
07/02/2023 |
11.60
|
12,100 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0.0 |
06/02/2023 |
11.40
|
65,700 | 11.55 | 11.55 | 10.85 | 0 | 0 | 0.0 |
03/02/2023 |
11.55
|
24,000 | 11.65 | 11.65 | 11.20 | 0 | 0 | 0.0 |
02/02/2023 |
11.65
|
69,100 | 11.80 | 11.80 | 11.10 | 0 | 0 | 0.0 |
01/02/2023 |
11.80
|
285,200 | 11.95 | 11.95 | 11.50 | 0 | 0 | 0.0 |
31/01/2023 |
11.95
|
178,400 | 12.05 | 12.05 | 11.50 | 0 | 0 | 0.0 |
30/01/2023 |
12.05
|
187,700 | 12.30 | 12.30 | 11.55 | 0 | 0 | 0.0 |
27/01/2023 |
12.30
|
128,300 | 12.15 | 12.30 | 11.60 | 0 | 0 | 0.0 |
19/01/2023 |
12.15
|
197,300 | 12.30 | 12.30 | 11.50 | 0 | 0 | 0.0 |
18/01/2023 |
12.30
|
165,800 | 12.20 | 12.30 | 11.45 | 100 | 0 | 0.0 |
17/01/2023 |
12.20
|
248,100 | 12.10 | 12.20 | 11.50 | 0 | 0 | 0.0 |
16/01/2023 |
12.10
|
100,000 | 12 | 12.20 | 11.70 | 0 | 0 | 0.0 |
13/01/2023 |
12
|
34,800 | 12 | 12.10 | 11.80 | 0 | 0 | 0.0 |
12/01/2023 |
12
|
71,900 | 12.30 | 12.30 | 11.70 | 0 | 0 | 0.0 |
11/01/2023 |
12.30
|
90,700 | 12.30 | 12.40 | 11.60 | 0 | 0 | 0.0 |
10/01/2023 |
12.30
|
204,500 | 12 | 12.30 | 11.35 | 0 | 0 | 0.0 |
09/01/2023 |
12
|
147,500 | 11.60 | 12 | 11.20 | 0 | 0 | 0.0 |
06/01/2023 |
11.60
|
365,900 | 12.10 | 12.10 | 11.30 | 0 | 0 | 0.0 |
05/01/2023 |
12.10
|
216,900 | 11.85 | 12.20 | 11.30 | 0 | 0 | 0.0 |
04/01/2023 |
11.85
|
230,900 | 12.70 | 12.70 | 11.85 | 0 | 0 | 0.0 |
03/01/2023 |
12.70
|
491,400 | 12.10 | 12.70 | 11.30 | 0 | 0 | 0.0 |
30/12/2022 |
12.10
|
1,287,500 | 12.60 | 13.30 | 12.10 | 600 | 0 | 0.0 |
29/12/2022 |
12.60
|
220,400 | 11.90 | 12.70 | 11.60 | 0 | 0 | -0.0 |
28/12/2022 |
11.90
|
160,200 | 11.35 | 11.90 | 10.65 | 0 | 0 | -0.0 |
27/12/2022 |
11.35
|
139,700 | 12 | 12 | 11.35 | 0 | 0 | -0.0 |
26/12/2022 |
12
|
145,600 | 12.80 | 12.80 | 12 | 0 | 2,200 | -0.0 |
23/12/2022 |
12.80
|
229,600 | 13.35 | 13.35 | 12.60 | 0 | 0 | 0.0 |
22/12/2022 |
13.35
|
271,100 | 13.90 | 14.10 | 13.20 | 700 | 0 | 0.0 |
21/12/2022 |
13.90
|
836,100 | 13.50 | 14.35 | 13.50 | 700 | 0 | 0.0 |
20/12/2022 |
13.50
|
523,900 | 12.70 | 13.55 | 12.70 | 800 | 0 | 0.0 |
19/12/2022 |
12.70
|
252,500 | 11.95 | 12.70 | 12 | 0 | 0 | -0.2 |
16/12/2022 |
11.95
|
449,300 | 11.20 | 11.95 | 11 | 0 | 0 | -0.2 |
15/12/2022 |
11.20
|
447,600 | 10.50 | 11.20 | 9.90 | 0 | 0 | -0.2 |
14/12/2022 |
10.50
|
1,400 | 10.65 | 10.95 | 10.20 | 0 | 0 | -0.2 |
13/12/2022 |
10.65
|
5,300 | 10.50 | 10.85 | 9.81 | 0 | 0 | -0.2 |
12/12/2022 |
10.50
|
124,700 | 11 | 11.05 | 10.25 | 0 | 0 | -0.2 |
09/12/2022 |
11
|
48,100 | 11 | 11.30 | 10.50 | 0 | 0 | -0.2 |
08/12/2022 |
11
|
50,800 | 10.70 | 11 | 10.50 | 0 | 0 | -0.2 |
07/12/2022 |
10.70
|
237,700 | 10.60 | 11.10 | 10.35 | 0 | 0 | -0.2 |
06/12/2022 |
10.60
|
157,900 | 10.55 | 10.80 | 10.10 | 0 | 0 | -0.2 |
05/12/2022 |
10.55
|
247,500 | 10.60 | 10.60 | 10.05 | 0 | 0 | -0.2 |
02/12/2022 |
10.60
|
587,800 | 10.75 | 11.50 | 10.60 | 0 | 20,000 | -0.2 |
01/12/2022 |
10.75
|
64,100 | 10.05 | 10.75 | 10.70 | 0 | 0 | -0.6 |
30/11/2022 |
10.05
|
1,114,500 | 9.42 | 10.05 | 9.43 | 0 | 60,000 | -0.6 |
29/11/2022 |
9.42
|
197,000 | 8.81 | 9.42 | 8.81 | 0 | 0 | 0.7 |
28/11/2022 |
8.81
|
42,600 | 8.51 | 9 | 8.51 | 0 | 0 | 0.7 |
25/11/2022 |
8.51
|
74,500 | 9.08 | 9.15 | 8.51 | 0 | 0 | 0.7 |
24/11/2022 |
9.08
|
46,000 | 9.26 | 9.26 | 8.99 | 0 | 0 | 0.7 |
23/11/2022 |
9.26
|
91,900 | 9.27 | 9.38 | 8.64 | 0 | 0 | 0.7 |
22/11/2022 |
9.27
|
168,000 | 9.60 | 9.60 | 8.93 | 80,000 | 0 | 0.7 |
21/11/2022 |
9.60
|
120,900 | 9.80 | 10 | 9.12 | 0 | 0 | 0.0 |
18/11/2022 |
9.80
|
51,400 | 9.86 | 9.86 | 9.17 | 0 | 0 | 0.0 |
17/11/2022 |
9.86
|
71,600 | 10.60 | 10.90 | 9.86 | 0 | 0 | 0.0 |
16/11/2022 |
10.60
|
50,600 | 9.91 | 10.60 | 9.22 | 0 | 0 | 0.0 |
15/11/2022 |
9.91
|
78,100 | 10.65 | 10.70 | 9.91 | 0 | 0 | 0.0 |
14/11/2022 |
10.65
|
106,200 | 10.20 | 10.65 | 9.75 | 0 | 0 | 0.0 |
11/11/2022 |
10.20
|
87,300 | 10.45 | 10.50 | 9.90 | 0 | 0 | 0.0 |
10/11/2022 |
10.45
|
252,400 | 11.20 | 11.95 | 10.45 | 0 | 0 | 0.0 |
09/11/2022 |
11.20
|
152,200 | 10.60 | 11.30 | 10.90 | 500 | 0 | 0.0 |
08/11/2022 |
10.60
|
128,700 | 10.10 | 10.60 | 10 | 0 | 0 | -0.0 |
07/11/2022 |
10.10
|
110,800 | 9.82 | 10.30 | 9.60 | 0 | 500 | -0.0 |
04/11/2022 |
9.82
|
95,900 | 9.82 | 9.94 | 9.60 | 0 | 0 | 0.0 |
03/11/2022 |
9.82
|
60,200 | 9.80 | 10 | 9.60 | 0 | 0 | 0.0 |
02/11/2022 |
9.80
|
92,800 | 9.99 | 10 | 9.70 | 0 | 0 | 0.0 |
01/11/2022 |
9.99
|
123,800 | 9.55 | 10 | 9.56 | 0 | 0 | 0.0 |
31/10/2022 |
9.55
|
73,000 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0.0 |
28/10/2022 |
9.50
|
97,100 | 9.50 | 9.79 | 9.30 | 3,600 | 0 | 0.0 |
27/10/2022 |
9.50
|
1,900 | 9 | 9.52 | 8.99 | 0 | 0 | 0 |
26/10/2022 |
9
|
37,600 | 8.90 | 9.30 | 8.90 | 100 | 0 | 0.0 |
25/10/2022 |
8.90
|
66,000 | 9.40 | 9.70 | 8.75 | 0 | 0 | 0 |
24/10/2022 |
9.40
|
34,900 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 |
21/10/2022 |
10.10
|
78,000 | 10.85 | 11.30 | 10.10 | 0 | 0 | 0 |
20/10/2022 |
10.85
|
12,900 | 10.30 | 10.90 | 9.86 | 0 | 0 | 0 |
19/10/2022 |
10.30
|
186,600 | 9.89 | 10.55 | 10.30 | 0 | 0 | 0 |
18/10/2022 |
9.89
|
27,200 | 9.92 | 10.25 | 9.73 | 0 | 0 | -0.0 |
17/10/2022 |
9.92
|
19,800 | 9.71 | 9.95 | 9.44 | 0 | 100 | -0.0 |
14/10/2022 |
9.71
|
26,200 | 9.08 | 9.71 | 9.23 | 0 | 0 | -0.0 |
13/10/2022 |
9.08
|
30,600 | 9.61 | 9.65 | 9.08 | 0 | 0 | -0.0 |
12/10/2022 |
9.61
|
20,200 | 10 | 10.10 | 9.48 | 0 | 0 | -0.0 |
11/10/2022 |
10
|
80,000 | 10.35 | 10.75 | 9.63 | 0 | 0 | -0.0 |
10/10/2022 |
10.35
|
17,500 | 10.70 | 10.70 | 9.96 | 0 | 0 | -0.0 |
07/10/2022 |
10.70
|
112,600 | 11 | 11.60 | 10.25 | 0 | 0 | -0.0 |
06/10/2022 |
11
|
24,100 | 11.50 | 11.60 | 11 | 0 | 0 | -0.0 |
05/10/2022 |
11.50
|
32,700 | 11.30 | 11.60 | 11.30 | 0 | 0 | -0.0 |
04/10/2022 |
11.30
|
27,900 | 12.10 | 12.80 | 11.30 | 0 | 0 | -0.0 |
03/10/2022 |
12.10
|
31,800 | 12.30 | 13 | 11.45 | 0 | 0 | -0.0 |
30/09/2022 |
12.30
|
49,500 | 12.35 | 12.35 | 11.50 | 0 | 70 | -0.0 |
29/09/2022 |
12.35
|
89,100 | 12.20 | 12.60 | 12.30 | 0 | 0 | -0.0 |
28/09/2022 |
12.20
|
39,700 | 12.65 | 12.70 | 12.05 | 0 | 0 | -0.0 |
27/09/2022 |
12.65
|
117,600 | 13.55 | 13.60 | 12.65 | 0 | 0 | -0.0 |
26/09/2022 |
13.55
|
111,700 | 12.90 | 13.80 | 12.20 | 0 | 0 | -0.0 |
23/09/2022 |
12.90
|
73,100 | 12.65 | 13.50 | 12.80 | 0 | 0 | -0.0 |
22/09/2022 |
12.65
|
172,800 | 13.55 | 13.70 | 12.65 | 0 | 0 | -0.0 |
21/09/2022 |
13.55
|
74,100 | 14.55 | 14.55 | 13.55 | 0 | 0 | -0.0 |
20/09/2022 |
14.55
|
68,900 | 15.60 | 15.60 | 14.55 | 0 | 0 | -0.0 |