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) |
0 | 0% | 54,560,600 | -1,913,000 | -52.0 |
26.20
28.70
28.40
|
2 tháng
(2024-07-22) |
0.67 | 2.44% | 136,607,100 | -2,108,780 | -60.1 |
24.21
28.70
28.40
|
3 tháng
(2024-06-24) |
1.76 | 6.64% | 209,774,000 | -755,643 | -14.5 |
24.21
29.53
28.40
|
6 tháng
(2024-03-25) |
4.01 | 16.57% | 467,166,200 | 9,476,973 | 305.7 |
21.36
29.53
28.40
|
12 tháng
(2023-09-26) |
10.93 | 63.31% | 1,050,436,600 | 8,247,094 | 272.8 |
13.35
29.53
28.40
|
24 tháng
(2022-10-03) |
16.43 | 139.63% | 1,743,680,173 | 7,968,180 | 269.5 |
6.70
29.53
28.40
|
36 tháng
(2021-10-06) |
9.63 | 51.85% | 2,092,453,884 | 8,239,221 | 272.9 |
6.70
29.53
28.40
|
60 tháng
(2019-10-17) |
23.38 | 485.21% | 2,601,664,383 | 9,639,146 | 315.3 |
3.22
29.53
28.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
9.98
|
1,162,694 | 9.61 | 10.13 | 9.61 | 0 | 890 | -0.0 |
14/02/2023 |
9.61
|
654,380 | 9.53 | 9.83 | 9.53 | 1,000 | 2,800 | -0.0 |
13/02/2023 |
9.53
|
2,801,377 | 9.98 | 10.06 | 9.31 | 2,600 | 2,900 | -0.0 |
10/02/2023 |
9.98
|
1,283,452 | 10.20 | 10.28 | 9.98 | 100 | 6,200 | -0.1 |
09/02/2023 |
10.20
|
720,208 | 10.43 | 10.50 | 10.20 | 200 | 1,000 | -0.0 |
08/02/2023 |
10.43
|
1,843,170 | 10.13 | 10.50 | 10.06 | 100 | 0 | 0.0 |
07/02/2023 |
10.13
|
3,017,095 | 10.50 | 10.73 | 10.06 | 22,600 | 0 | 0.3 |
06/02/2023 |
10.50
|
1,381,825 | 10.50 | 10.73 | 10.28 | 400 | 0 | 0.0 |
03/02/2023 |
10.50
|
1,202,091 | 10.50 | 10.73 | 10.43 | 75,200 | 0 | 1.1 |
02/02/2023 |
10.50
|
2,465,402 | 10.43 | 10.65 | 10.35 | 151,800 | 65,000 | 1.2 |
01/02/2023 |
10.43
|
4,169,156 | 11.32 | 11.54 | 10.35 | 16,200 | 70,036 | -0.8 |
31/01/2023 |
11.32
|
2,477,797 | 11.10 | 11.32 | 10.80 | 0 | 1,000 | -0.0 |
30/01/2023 |
11.10
|
2,978,195 | 11.17 | 11.47 | 10.73 | 100 | 21,501 | -0.3 |
27/01/2023 |
11.17
|
1,883,403 | 11.40 | 11.92 | 11.17 | 30,000 | 0 | 0.5 |
19/01/2023 |
11.40
|
2,752,650 | 11.17 | 11.54 | 10.95 | 20,000 | 0 | 0.3 |
18/01/2023 |
11.17
|
2,207,075 | 11.25 | 11.32 | 11.02 | 400 | 100 | 0.0 |
17/01/2023 |
11.25
|
2,547,198 | 10.65 | 11.25 | 10.80 | 500 | 1,100 | -0.0 |
16/01/2023 |
10.65
|
1,767,304 | 10.50 | 10.87 | 10.43 | 0 | 0 | 0 |
13/01/2023 |
10.50
|
2,735,440 | 10.58 | 11.02 | 10.43 | 30,200 | 0 | 0.4 |
12/01/2023 |
10.58
|
1,618,383 | 10.58 | 10.73 | 10.35 | 100 | 0 | 0.0 |
11/01/2023 |
10.58
|
2,870,390 | 10.35 | 10.87 | 9.98 | 72,000 | 0 | 1.0 |
10/01/2023 |
10.35
|
2,073,992 | 10.13 | 10.50 | 9.31 | 0 | 9,620 | -0.1 |
09/01/2023 |
10.13
|
1,425,350 | 10.20 | 10.58 | 10.13 | 300 | 0 | 0.0 |
06/01/2023 |
10.20
|
4,345,165 | 9.98 | 10.65 | 9.09 | 12,300 | 137 | 0.2 |
05/01/2023 |
9.98
|
1,674,905 | 9.91 | 10.13 | 9.38 | 500 | 0 | 0.0 |
04/01/2023 |
9.91
|
1,884,177 | 10.06 | 10.35 | 9.46 | 10,000 | 1,700 | 0.1 |
03/01/2023 |
10.06
|
3,080,340 | 9.16 | 10.06 | 8.57 | 0 | 0 | 0 |
30/12/2022 |
9.16
|
1,249,628 | 9.16 | 9.46 | 9.16 | 0 | 2,000 | -0.0 |
29/12/2022 |
9.16
|
890,725 | 9.53 | 9.61 | 9.01 | 11,400 | 10,800 | 0.0 |
28/12/2022 |
9.53
|
1,376,386 | 9.53 | 9.76 | 9.31 | 0 | 1,000 | -0.0 |
27/12/2022 |
9.53
|
1,473,876 | 8.71 | 9.53 | 7.90 | 10,800 | 0 | 0.1 |
26/12/2022 |
8.71
|
2,310,881 | 9.53 | 9.53 | 8.64 | 300 | 0 | 0.0 |
23/12/2022 |
9.53
|
1,178,500 | 9.83 | 9.83 | 9.38 | 0 | 0 | 0 |
22/12/2022 |
9.83
|
1,185,312 | 9.68 | 10.06 | 8.71 | 0 | 0 | 0 |
21/12/2022 |
9.68
|
3,237,144 | 9.98 | 10.35 | 9.01 | 0 | 0 | 0 |
20/12/2022 |
9.98
|
3,412,111 | 10.28 | 10.43 | 9.76 | 6,000 | 10,500 | -0.1 |
19/12/2022 |
10.28
|
4,265,348 | 10.43 | 11.02 | 10.28 | 2,000 | 0 | 0.0 |
16/12/2022 |
10.43
|
2,658,891 | 10.50 | 10.73 | 9.76 | 200 | 11,100 | -0.2 |
15/12/2022 |
10.50
|
1,766,029 | 10.43 | 10.65 | 9.68 | 0 | 7,000 | -0.1 |
14/12/2022 |
10.43
|
2,843,222 | 10.58 | 11.02 | 10.35 | 0 | 5,800 | -0.1 |
13/12/2022 |
10.58
|
3,160,352 | 9.68 | 10.58 | 8.71 | 1,500 | 25,000 | -0.3 |
12/12/2022 |
9.68
|
3,420,228 | 10.43 | 10.95 | 9.68 | 1,000 | 0 | 0.0 |
09/12/2022 |
10.43
|
2,645,962 | 10.65 | 10.95 | 10.20 | 0 | 0 | 0 |
08/12/2022 |
10.65
|
3,679,730 | 9.68 | 10.65 | 9.09 | 0 | 3,300 | -0.0 |
07/12/2022 |
9.68
|
4,294,738 | 10.20 | 10.43 | 9.61 | 13,600 | 11,600 | 0.0 |
06/12/2022 |
10.20
|
4,982,801 | 11.32 | 11.92 | 10.20 | 5,200 | 0 | 0.1 |
05/12/2022 |
11.32
|
3,933,115 | 10.87 | 11.47 | 10.87 | 0 | 0 | 0 |
02/12/2022 |
10.87
|
4,640,128 | 9.91 | 10.87 | 9.53 | 1,000 | 12,000 | -0.1 |
01/12/2022 |
9.91
|
4,325,145 | 10.35 | 10.73 | 9.83 | 7,000 | 0 | 0.1 |
30/11/2022 |
10.35
|
2,790,411 | 10.28 | 10.58 | 9.31 | 0 | 900 | -0.0 |
29/11/2022 |
10.28
|
4,142,748 | 10.06 | 10.58 | 9.53 | 100 | 0 | 0.0 |
28/11/2022 |
10.06
|
2,365,884 | 9.16 | 10.06 | 9.38 | 0 | 2,500 | -0.0 |
25/11/2022 |
9.16
|
1,682,278 | 8.34 | 9.16 | 8.12 | 0 | 0 | 0 |
24/11/2022 |
8.34
|
1,255,676 | 8.12 | 8.49 | 7.82 | 0 | 0 | 0 |
23/11/2022 |
8.12
|
890,562 | 8.64 | 8.79 | 8.12 | 0 | 200 | -0.0 |
22/11/2022 |
8.64
|
1,878,469 | 8.49 | 9.31 | 7.90 | 0 | 15 | -0.0 |
21/11/2022 |
8.49
|
1,011,887 | 8.34 | 8.57 | 7.52 | 0 | 0 | 0 |
18/11/2022 |
8.34
|
2,094,810 | 7.90 | 8.64 | 7.15 | 7,000 | 0 | 0.1 |
17/11/2022 |
7.90
|
1,153,018 | 7.37 | 7.97 | 7.45 | 800 | 0 | 0.0 |
16/11/2022 |
7.37
|
2,297,986 | 6.70 | 7.37 | 6.03 | 8,000 | 0 | 0.1 |
15/11/2022 |
6.70
|
1,734,802 | 7.45 | 7.45 | 6.70 | 10,000 | 1,000 | 0.1 |
14/11/2022 |
7.45
|
1,882,875 | 7.75 | 7.97 | 7.00 | 1,000 | 200 | 0.0 |
11/11/2022 |
7.75
|
1,173,630 | 7.97 | 8.57 | 7.22 | 12,300 | 4,200 | 0.1 |
10/11/2022 |
7.97
|
1,600,433 | 8.79 | 8.79 | 7.97 | 8,500 | 2,100 | 0.1 |
09/11/2022 |
8.79
|
597,508 | 8.79 | 9.16 | 7.97 | 100 | 0 | 0.0 |
08/11/2022 |
8.79
|
756,875 | 8.34 | 8.79 | 7.75 | 600 | 0 | 0.0 |
07/11/2022 |
8.34
|
1,507,991 | 9.24 | 9.38 | 8.34 | 6,600 | 0 | 0.1 |
04/11/2022 |
9.24
|
1,055,181 | 9.83 | 9.83 | 8.86 | 13,200 | 0 | 0.2 |
03/11/2022 |
9.83
|
895,183 | 9.98 | 10.13 | 9.61 | 2,000 | 18,006 | -0.2 |
02/11/2022 |
9.98
|
720,620 | 10.13 | 10.28 | 9.16 | 1,400 | 0 | 0.0 |
01/11/2022 |
10.13
|
1,022,594 | 9.91 | 10.50 | 10.06 | 6,800 | 100 | 0.1 |
31/10/2022 |
9.91
|
1,207,491 | 9.61 | 10.06 | 9.24 | 2,000 | 0 | 0.0 |
28/10/2022 |
9.61
|
1,065,658 | 9.53 | 10.06 | 9.53 | 2,000 | 0 | 0.0 |
27/10/2022 |
9.53
|
1,475,877 | 8.71 | 9.53 | 7.90 | 0 | 5,700 | -0.1 |
26/10/2022 |
8.71
|
627,559 | 9.01 | 9.31 | 8.12 | 500 | 0 | 0.0 |
25/10/2022 |
9.01
|
1,475,427 | 9.01 | 9.68 | 8.27 | 0 | 2,300 | -0.0 |
24/10/2022 |
9.01
|
2,025,717 | 9.98 | 10.28 | 9.01 | 15,200 | 900 | 0.2 |
21/10/2022 |
9.98
|
2,221,007 | 11.02 | 11.02 | 9.98 | 4,800 | 0 | 0.1 |
20/10/2022 |
11.02
|
452,251 | 11.25 | 11.25 | 11.02 | 200 | 6,100 | -0.1 |
19/10/2022 |
11.25
|
773,954 | 11.02 | 11.32 | 11.02 | 0 | 200 | -0.0 |
18/10/2022 |
11.02
|
958,996 | 11.10 | 11.54 | 11.02 | 1,000 | 2,700 | -0.0 |
17/10/2022 |
11.10
|
688,984 | 11.17 | 11.17 | 10.80 | 5,900 | 4,100 | 0.0 |
14/10/2022 |
11.17
|
1,718,381 | 10.87 | 11.69 | 10.95 | 500 | 17,000 | -0.3 |
13/10/2022 |
10.87
|
1,060,659 | 11.10 | 11.25 | 10.73 | 5,800 | 0 | 0.1 |
12/10/2022 |
11.10
|
1,181,595 | 10.73 | 11.54 | 9.68 | 500 | 0 | 0.0 |
11/10/2022 |
10.73
|
1,563,898 | 11.92 | 12.07 | 10.73 | 19,600 | 0 | 0.3 |
10/10/2022 |
11.92
|
1,222,569 | 11.25 | 12.07 | 10.43 | 6,500 | 100 | 0.1 |
07/10/2022 |
11.25
|
2,565,897 | 11.92 | 12.29 | 10.80 | 60,000 | 40,100 | 0.3 |
06/10/2022 |
11.92
|
1,612,741 | 12.59 | 12.74 | 11.84 | 0 | 30,600 | -0.5 |
05/10/2022 |
12.59
|
1,424,447 | 11.77 | 12.81 | 11.84 | 21,000 | 0 | 0.3 |
04/10/2022 |
11.77
|
1,800,629 | 11.77 | 12.36 | 11.77 | 500 | 0 | 0.0 |
03/10/2022 |
11.77
|
1,678,862 | 13.03 | 13.03 | 11.77 | 6,800 | 2,300 | 0.1 |
30/09/2022 |
13.03
|
2,740,474 | 12.51 | 13.03 | 11.84 | 31,100 | 1,200 | 0.5 |
29/09/2022 |
12.51
|
1,441,489 | 12.66 | 13.18 | 12.51 | 10,000 | 0 | 0.2 |
28/09/2022 |
12.66
|
2,174,853 | 12.44 | 13.03 | 12.22 | 10,000 | 2,600 | 0.1 |
27/09/2022 |
12.44
|
739,609 | 12.22 | 12.59 | 11.99 | 100 | 0 | 0.0 |
26/09/2022 |
12.22
|
1,639,628 | 12.81 | 12.81 | 11.69 | 16,200 | 0 | 0.3 |
23/09/2022 |
12.81
|
925,959 | 13.18 | 13.26 | 12.66 | 1,300 | 0 | 0.0 |
22/09/2022 |
13.18
|
1,386,323 | 12.59 | 13.26 | 11.40 | 0 | 0 | 0 |
21/09/2022 |
12.59
|
608,220 | 12.66 | 12.74 | 12.29 | 0 | 0 | 0 |