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) |
1.90 | 11.18% | 7,011,600 | 117,910 | 2.4 |
16.73
19.50
18.90
|
2 tháng
(2024-07-22) |
2.67 | 16.47% | 9,746,400 | 66,288 | 1.6 |
15.64
19.50
18.90
|
3 tháng
(2024-06-21) |
1.76 | 10.29% | 11,777,000 | -27,015 | -0.1 |
15.64
19.50
18.90
|
6 tháng
(2024-03-25) |
4.13 | 27.94% | 24,156,600 | 207,885 | 4.1 |
14.73
19.50
18.90
|
12 tháng
(2023-09-25) |
4.35 | 29.94% | 41,097,300 | 362,785 | 6.4 |
12.91
19.50
18.90
|
24 tháng
(2022-09-30) |
7.81 | 70.41% | 77,387,700 | -2,927,686 | -44.9 |
6.34
19.50
18.90
|
36 tháng
(2021-10-05) |
-9.28 | -32.94% | 160,467,800 | -2,694,331 | -42.4 |
6.34
28.82
18.90
|
60 tháng
(2019-10-16) |
-0.69 | -3.53% | 303,917,940 | -3,620,571 | -57.2 |
6.34
30.91
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
9.55
|
120,500 | 9.36 | 9.55 | 9.18 | 0 | 13,000 | -0.1 |
13/02/2023 |
9.36
|
298,500 | 9.73 | 9.77 | 9.18 | 0 | 108,100 | -1.1 |
10/02/2023 |
9.73
|
129,300 | 9.91 | 9.91 | 9.64 | 0 | 0 | -0.2 |
09/02/2023 |
9.91
|
131,000 | 9.77 | 9.91 | 9.55 | 0 | 14,800 | -0.2 |
08/02/2023 |
9.77
|
191,800 | 9.55 | 9.82 | 9.36 | 0 | 9,000 | -0.1 |
07/02/2023 |
9.55
|
186,400 | 9.45 | 9.73 | 9.41 | 0 | 0 | -0.1 |
06/02/2023 |
9.45
|
76,300 | 9.55 | 9.55 | 9.18 | 0 | 0 | -0.1 |
03/02/2023 |
9.55
|
101,400 | 9.50 | 9.59 | 9.27 | 0 | 13,500 | -0.1 |
02/02/2023 |
9.50
|
75,200 | 9.50 | 9.50 | 9.27 | 300 | 0 | 0.0 |
01/02/2023 |
9.50
|
248,800 | 9.73 | 9.95 | 9.18 | 4,000 | 0 | 0.0 |
31/01/2023 |
9.73
|
148,100 | 9.73 | 9.73 | 9.36 | 0 | 0 | 0.1 |
30/01/2023 |
9.73
|
82,000 | 9.91 | 9.95 | 9.45 | 8,100 | 0 | 0.1 |
27/01/2023 |
9.91
|
163,400 | 9.82 | 10.18 | 9.82 | 27,800 | 0 | 0.3 |
19/01/2023 |
9.82
|
58,100 | 9.77 | 10 | 9.77 | 32,000 | 5,300 | 0.3 |
18/01/2023 |
9.77
|
161,400 | 9.50 | 9.82 | 9.18 | 5,100 | 0 | 0.1 |
17/01/2023 |
9.50
|
51,300 | 9.45 | 9.59 | 9.41 | 4,900 | 0 | 0.1 |
16/01/2023 |
9.45
|
35,500 | 9.45 | 9.64 | 9.32 | 0 | 0 | 0.0 |
13/01/2023 |
9.45
|
161,900 | 9.18 | 9.55 | 9.14 | 1,000 | 0 | 0.0 |
12/01/2023 |
9.18
|
84,000 | 9.32 | 9.32 | 9.09 | 0 | 8,800 | -0.1 |
11/01/2023 |
9.32
|
56,800 | 9.32 | 9.50 | 9.18 | 1,500 | 0 | 0.0 |
10/01/2023 |
9.32
|
53,300 | 9.36 | 9.36 | 9.09 | 500 | 1,000 | -0.0 |
09/01/2023 |
9.36
|
87,600 | 9.14 | 9.36 | 9.14 | 500 | 0 | 0.0 |
06/01/2023 |
9.14
|
81,600 | 9.18 | 9.55 | 9.09 | 0 | 0 | 0.1 |
05/01/2023 |
9.18
|
81,700 | 9.18 | 9.27 | 9.05 | 11,800 | 0 | 0.1 |
04/01/2023 |
9.18
|
69,200 | 9.18 | 9.45 | 9.09 | 1,200 | 0 | 0.0 |
03/01/2023 |
9.18
|
104,000 | 8.64 | 9.18 | 8.68 | 0 | 0 | 0.0 |
30/12/2022 |
8.64
|
23,100 | 8.68 | 8.73 | 8.59 | 3,300 | 0 | 0.0 |
29/12/2022 |
8.68
|
54,300 | 8.55 | 8.79 | 8.55 | 4,200 | 0 | 0.0 |
28/12/2022 |
8.55
|
51,400 | 8.59 | 8.82 | 8.46 | 14,700 | 0 | 0.1 |
27/12/2022 |
8.59
|
96,000 | 8.36 | 8.73 | 8.10 | 30,200 | 0 | 0.3 |
26/12/2022 |
8.36
|
147,300 | 8.99 | 8.99 | 8.36 | 0 | 20,000 | -0.2 |
23/12/2022 |
8.99
|
37,300 | 9.03 | 9.03 | 8.85 | 0 | 0 | -0.2 |
22/12/2022 |
9.03
|
39,900 | 8.89 | 9.14 | 8.91 | 0 | 0 | -0.2 |
21/12/2022 |
8.89
|
201,000 | 9.06 | 9.23 | 8.68 | 2,000 | 17,600 | -0.2 |
20/12/2022 |
9.06
|
318,200 | 9.36 | 9.36 | 8.77 | 2,000 | 5,000 | -0.0 |
19/12/2022 |
9.36
|
257,000 | 9.36 | 10 | 9.23 | 0 | 0 | 0.2 |
16/12/2022 |
9.36
|
311,000 | 8.75 | 9.36 | 8.82 | 0 | 0 | 0.2 |
15/12/2022 |
8.75
|
375,900 | 8.18 | 8.75 | 8.24 | 18,000 | 0 | 0.2 |
14/12/2022 |
8.18
|
57,100 | 8.09 | 8.36 | 8.09 | 10,900 | 0 | 0.1 |
13/12/2022 |
8.09
|
60,100 | 8.03 | 8.18 | 8 | 8,000 | 0 | 0.1 |
12/12/2022 |
8.03
|
357,000 | 7.93 | 8.18 | 7.93 | 9,000 | 0 | 0.1 |
09/12/2022 |
7.93
|
78,400 | 8.09 | 8.09 | 7.93 | 1,000 | 0 | 0.0 |
08/12/2022 |
8.09
|
90,400 | 8 | 8.26 | 7.95 | 0 | 0 | 0.1 |
07/12/2022 |
8
|
109,700 | 8.20 | 8.20 | 7.82 | 0 | 0 | 0.1 |
06/12/2022 |
8.20
|
166,500 | 8.36 | 8.59 | 8.10 | 0 | 0 | 0.1 |
05/12/2022 |
8.36
|
199,700 | 8.50 | 8.64 | 8.36 | 7,200 | 0 | 0.1 |
02/12/2022 |
8.50
|
72,200 | 8.45 | 8.50 | 8.16 | 18,800 | 9,400 | 0.1 |
01/12/2022 |
8.45
|
190,700 | 8.36 | 8.68 | 8.20 | 5,800 | 0 | 0.1 |
30/11/2022 |
8.36
|
109,000 | 8.18 | 8.41 | 8 | 5,300 | 0 | 0.0 |
29/11/2022 |
8.18
|
120,700 | 7.95 | 8.36 | 7.95 | 2,000 | 0 | 0.0 |
28/11/2022 |
7.95
|
122,500 | 7.47 | 7.95 | 7.39 | 3,000 | 0 | 0.0 |
25/11/2022 |
7.47
|
70,200 | 7.26 | 7.68 | 7.29 | 16,200 | 0 | 0.1 |
24/11/2022 |
7.26
|
18,900 | 7.18 | 7.31 | 7.09 | 0 | 0 | 0.0 |
23/11/2022 |
7.18
|
35,300 | 7.44 | 7.53 | 7.18 | 0 | 0 | 0.0 |
22/11/2022 |
7.44
|
112,600 | 7.58 | 7.71 | 7.27 | 0 | 0 | 0.0 |
21/11/2022 |
7.58
|
56,500 | 7.26 | 7.71 | 7.32 | 3,000 | 0 | 0.0 |
18/11/2022 |
7.26
|
78,600 | 7.02 | 7.26 | 6.87 | 3,600 | 0 | 0.0 |
17/11/2022 |
7.02
|
85,800 | 6.77 | 7.17 | 6.36 | 18,600 | 0 | 0.1 |
16/11/2022 |
6.77
|
154,800 | 6.34 | 6.77 | 5.90 | 52,100 | 0 | 0.4 |
15/11/2022 |
6.34
|
137,300 | 6.81 | 6.82 | 6.34 | 0 | 15,000 | -0.1 |
14/11/2022 |
6.81
|
56,200 | 7.32 | 7.45 | 6.81 | 500 | 0 | 0.0 |
11/11/2022 |
7.32
|
49,400 | 7.35 | 7.64 | 7.03 | 15,000 | 0 | 0.1 |
10/11/2022 |
7.35
|
94,000 | 7.90 | 7.90 | 7.35 | 1,000 | 0 | 0.0 |
09/11/2022 |
7.90
|
15,300 | 7.73 | 8.14 | 7.74 | 1,000 | 0 | 0.0 |
08/11/2022 |
7.73
|
85,800 | 7.73 | 7.91 | 7.60 | 4,900 | 0 | 0.0 |
07/11/2022 |
7.73
|
77,900 | 8.15 | 8.15 | 7.73 | 9,800 | 0 | 0.1 |
04/11/2022 |
8.15
|
78,100 | 8.07 | 8.36 | 7.82 | 3,200 | 0 | 0.0 |
03/11/2022 |
8.07
|
117,900 | 8.29 | 8.29 | 8.07 | 0 | 0 | 0.1 |
02/11/2022 |
8.29
|
92,200 | 8.45 | 8.78 | 8.29 | 6,000 | 0 | 0.1 |
01/11/2022 |
8.45
|
82,300 | 8.80 | 8.95 | 8.45 | 7,000 | 0 | 0.1 |
31/10/2022 |
8.80
|
48,400 | 8.79 | 8.98 | 8.57 | 0 | 0 | 0.2 |
28/10/2022 |
8.79
|
51,600 | 8.76 | 8.99 | 8.64 | 0 | 0 | 0.2 |
27/10/2022 |
8.76
|
90,200 | 8.73 | 9.04 | 8.12 | 0 | 0 | 0 |
26/10/2022 |
8.73
|
24,600 | 8.73 | 8.90 | 8.53 | 0 | 0 | 0 |
25/10/2022 |
8.73
|
131,500 | 9.02 | 9.02 | 8.39 | 24,600 | 2,000 | 0.2 |
24/10/2022 |
9.02
|
64,800 | 9.06 | 9.14 | 8.73 | 9,500 | 0 | 0.1 |
21/10/2022 |
9.06
|
74,800 | 9.73 | 9.91 | 9.05 | 5,000 | 0 | 0.0 |
20/10/2022 |
9.73
|
9,900 | 9.86 | 9.95 | 9.73 | 0 | 0 | 0 |
19/10/2022 |
9.86
|
7,700 | 10 | 10 | 9.73 | 0 | 0 | 0 |
18/10/2022 |
10
|
28,100 | 9.73 | 10.09 | 9.82 | 0 | 0 | -1.6 |
17/10/2022 |
9.73
|
160,500 | 9.77 | 9.95 | 9.68 | 0 | 148,355 | -1.6 |
14/10/2022 |
9.77
|
35,300 | 9.68 | 10.27 | 9.77 | 6,000 | 0 | 0.1 |
13/10/2022 |
9.68
|
31,500 | 9.59 | 9.82 | 9.45 | 9,900 | 0 | 0.1 |
12/10/2022 |
9.59
|
26,600 | 9.55 | 9.82 | 9.09 | 4,500 | 0 | 0.0 |
11/10/2022 |
9.55
|
57,900 | 9.95 | 10.05 | 9.27 | 8,300 | 0 | 0.1 |
10/10/2022 |
9.95
|
40,400 | 9.82 | 10 | 9.27 | 0 | 0 | 0.6 |
07/10/2022 |
9.82
|
183,600 | 10.50 | 10.50 | 9.77 | 57,600 | 0 | 0.6 |
06/10/2022 |
10.50
|
65,100 | 10.50 | 10.64 | 10.32 | 4,400 | 0 | 0.1 |
05/10/2022 |
10.50
|
19,900 | 10.36 | 10.73 | 10.50 | 0 | 0 | 0.2 |
04/10/2022 |
10.36
|
61,400 | 10.32 | 10.91 | 10.32 | 20,700 | 0 | 0.2 |
03/10/2022 |
10.32
|
83,900 | 11.09 | 11.32 | 10.32 | 0 | 28,800 | -0.3 |
30/09/2022 |
11.09
|
209,100 | 10.77 | 11.09 | 10.36 | 24,000 | 2,500 | 0.3 |
29/09/2022 |
10.77
|
142,200 | 10.73 | 11.23 | 10.73 | 44,200 | 0 | 0.5 |
28/09/2022 |
10.73
|
60,100 | 10.68 | 10.77 | 10.55 | 16,000 | 400 | 0.2 |
27/09/2022 |
10.68
|
65,100 | 10.82 | 10.86 | 10.68 | 33,900 | 5,100 | 0.3 |
26/09/2022 |
10.82
|
117,200 | 11.27 | 11.27 | 10.73 | 32,000 | 12,600 | 0.2 |
23/09/2022 |
11.27
|
41,100 | 11.18 | 11.45 | 11.05 | 3,400 | 4,700 | -0.0 |
22/09/2022 |
11.18
|
264,300 | 10.91 | 11.36 | 10.73 | 214,200 | 35,000 | 2.2 |
21/09/2022 |
10.91
|
40,100 | 10.91 | 11 | 10.77 | 5,000 | 0 | 0.1 |
20/09/2022 |
10.91
|
91,200 | 11 | 11.09 | 10.77 | 29,200 | 0 | 0.4 |