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) |
-0.44 | -3.67% | 32,617,500 | -10,591,430 | -145.9 |
11.30
12.08
11.60
|
2 tháng
(2024-07-22) |
-1.07 | -8.42% | 76,506,600 | -15,904,767 | -224.2 |
11.30
12.67
11.60
|
3 tháng
(2024-06-21) |
-0.48 | -4% | 106,590,100 | -19,386,667 | -275.3 |
11.30
12.67
11.60
|
6 tháng
(2024-03-25) |
-0.61 | -4.98% | 237,919,800 | -20,229,190 | -285.0 |
11.25
13
11.60
|
12 tháng
(2023-09-25) |
0.39 | 3.49% | 561,860,900 | -4,877,839 | -63.1 |
10.08
13.25
11.60
|
24 tháng
(2022-09-30) |
3.10 | 36.47% | 889,255,300 | -9,239,507 | -135.6 |
6.83
13.25
11.60
|
36 tháng
(2021-10-05) |
-1.46 | -11.15% | 1,585,474,000 | -13,940,657 | -220.9 |
6.83
16.94
11.60
|
60 tháng
(2021-03-10) |
0.87 | 8.07% | 2,177,526,900 | 9,754,743 | 440.7 |
6.83
16.94
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
9.64
|
396,500 | 9.36 | 9.64 | 9.28 | 100,100 | 6,200 | 1.6 |
13/02/2023 |
9.36
|
829,900 | 10.06 | 10.06 | 9.36 | 23,600 | 13,800 | 0.2 |
10/02/2023 |
10.06
|
431,100 | 10.28 | 10.28 | 9.89 | 101,500 | 2,800 | 1.8 |
09/02/2023 |
10.28
|
373,000 | 10.06 | 10.28 | 9.97 | 67,600 | 9,200 | 1.1 |
08/02/2023 |
10.06
|
531,700 | 10.33 | 10.42 | 9.89 | 108,200 | 3,500 | 1.9 |
07/02/2023 |
10.33
|
761,200 | 10.78 | 10.78 | 10.33 | 101,500 | 7,400 | 1.8 |
06/02/2023 |
10.78
|
1,427,200 | 10.78 | 10.78 | 10.33 | 101,700 | 5,400 | 1.9 |
03/02/2023 |
10.78
|
3,001,900 | 10.44 | 10.78 | 10.17 | 100,500 | 58,300 | 0.8 |
02/02/2023 |
10.44
|
1,327,500 | 10.06 | 10.44 | 9.72 | 8,000 | 7,400 | 0.0 |
01/02/2023 |
10.06
|
1,049,600 | 10.44 | 10.44 | 10 | 106,800 | 6,300 | 1.8 |
31/01/2023 |
10.44
|
1,021,200 | 10.31 | 10.44 | 10.17 | 145,100 | 39,075 | 2.0 |
30/01/2023 |
10.31
|
532,200 | 10.39 | 10.47 | 10.31 | 100,700 | 1,700 | 1.8 |
27/01/2023 |
10.39
|
2,063,000 | 9.89 | 10.56 | 9.94 | 32,800 | 42,800 | -0.2 |
19/01/2023 |
9.89
|
434,100 | 9.83 | 9.92 | 9.78 | 700 | 3,000 | -0.0 |
18/01/2023 |
9.83
|
420,100 | 9.89 | 9.97 | 9.81 | 105,500 | 5,500 | 1.8 |
17/01/2023 |
9.89
|
789,400 | 9.67 | 9.89 | 9.61 | 13,800 | 10,525 | 0.1 |
16/01/2023 |
9.67
|
804,300 | 9.64 | 9.69 | 9.39 | 100,300 | 8,000 | 1.6 |
13/01/2023 |
9.64
|
660,000 | 9.81 | 9.86 | 9.64 | 114,600 | 27,900 | 1.5 |
12/01/2023 |
9.81
|
336,600 | 9.94 | 9.94 | 9.78 | 111,000 | 6,000 | 1.9 |
11/01/2023 |
9.94
|
740,900 | 9.89 | 9.94 | 9.81 | 300 | 500 | -0.0 |
10/01/2023 |
9.89
|
250,600 | 9.94 | 9.94 | 9.78 | 24,900 | 2,600 | 0.4 |
09/01/2023 |
9.94
|
646,100 | 9.94 | 10 | 9.86 | 0 | 5,100 | -0.1 |
06/01/2023 |
9.94
|
786,500 | 9.89 | 10 | 9.81 | 17,300 | 30,800 | -0.2 |
05/01/2023 |
9.89
|
822,200 | 10 | 10 | 9.78 | 15,000 | 5,800 | 0.2 |
04/01/2023 |
10
|
637,600 | 10.03 | 10.03 | 9.81 | 4,900 | 3,100 | 0.0 |
03/01/2023 |
10.03
|
1,423,300 | 10 | 10.06 | 9.72 | 2,400 | 2,100 | 0.0 |
30/12/2022 |
10
|
2,272,800 | 9.97 | 10 | 9.72 | 200 | 19,600 | -0.3 |
29/12/2022 |
9.97
|
1,608,800 | 9.89 | 9.97 | 9.58 | 700 | 69,000 | -1.2 |
28/12/2022 |
9.89
|
2,332,200 | 9.33 | 9.89 | 9.11 | 0 | 25,700 | -0.5 |
27/12/2022 |
9.33
|
2,012,800 | 8.83 | 9.33 | 8.72 | 1,400 | 400 | 0.0 |
26/12/2022 |
8.83
|
1,017,600 | 9 | 9 | 8.61 | 0 | 53,400 | -0.8 |
23/12/2022 |
9
|
1,109,900 | 8.83 | 9 | 8.58 | 0 | 18,300 | -0.3 |
22/12/2022 |
8.83
|
1,242,900 | 8.58 | 8.83 | 8.44 | 0 | 7,700 | -0.1 |
21/12/2022 |
8.58
|
546,500 | 8.72 | 8.72 | 8.39 | 1,600 | 115,200 | -1.8 |
20/12/2022 |
8.72
|
1,284,900 | 8.69 | 8.72 | 8.25 | 38,200 | 72,400 | -0.5 |
19/12/2022 |
8.69
|
509,700 | 8.75 | 8.86 | 8.69 | 19,200 | 14,600 | 0.1 |
16/12/2022 |
8.75
|
469,900 | 8.75 | 8.86 | 8.67 | 12,100 | 0 | 0.2 |
15/12/2022 |
8.75
|
359,200 | 8.83 | 8.89 | 8.72 | 6,000 | 9,900 | -0.1 |
14/12/2022 |
8.83
|
328,900 | 9 | 9.03 | 8.83 | 1,200 | 38,500 | -0.6 |
13/12/2022 |
9
|
1,051,300 | 8.94 | 9 | 8.78 | 5,700 | 2,700 | 0.0 |
12/12/2022 |
8.94
|
755,400 | 9 | 9.06 | 8.72 | 0 | 49,800 | -0.8 |
09/12/2022 |
9
|
832,400 | 9.06 | 9.06 | 8.78 | 10,900 | 29,200 | -0.3 |
08/12/2022 |
9.06
|
1,364,600 | 8.81 | 9.06 | 8.61 | 18,300 | 1,000 | 0.3 |
07/12/2022 |
8.81
|
1,409,200 | 8.86 | 8.86 | 8.58 | 0 | 44,600 | -0.7 |
06/12/2022 |
8.86
|
1,722,300 | 8.89 | 8.94 | 8.64 | 27,100 | 58,200 | -0.5 |
05/12/2022 |
8.89
|
1,467,300 | 8.75 | 9.06 | 8.75 | 375,600 | 32,460 | 5.5 |
02/12/2022 |
8.75
|
933,100 | 8.56 | 8.75 | 8.39 | 146,300 | 0 | 2.3 |
01/12/2022 |
8.56
|
1,587,900 | 8.50 | 8.75 | 8.47 | 158,300 | 115,300 | 0.7 |
30/11/2022 |
8.50
|
1,230,400 | 8.42 | 8.50 | 8.36 | 171,000 | 125 | 2.6 |
29/11/2022 |
8.42
|
1,923,900 | 8.50 | 8.50 | 8.03 | 103,900 | 3,400 | 1.5 |
28/11/2022 |
8.50
|
1,608,600 | 8.42 | 8.58 | 8.36 | 46,850 | 6,300 | 0.6 |
25/11/2022 |
8.42
|
895,100 | 8.33 | 8.44 | 8.33 | 40,100 | 24,200 | 0.2 |
24/11/2022 |
8.33
|
1,299,400 | 8.22 | 8.33 | 8.11 | 29,800 | 34,300 | -0.1 |
23/11/2022 |
8.22
|
1,407,500 | 8.08 | 8.33 | 7.94 | 15,900 | 41,000 | -0.4 |
22/11/2022 |
8.08
|
1,623,700 | 7.97 | 8.31 | 7.89 | 55,700 | 38,200 | 0.3 |
21/11/2022 |
7.97
|
969,000 | 7.97 | 8.06 | 7.83 | 16,100 | 16,500 | -0.0 |
18/11/2022 |
7.97
|
1,493,800 | 8.06 | 8.06 | 7.83 | 83,600 | 44,800 | 0.6 |
17/11/2022 |
8.06
|
1,868,400 | 7.67 | 8.06 | 7.67 | 137,100 | 10,000 | 1.8 |
16/11/2022 |
7.67
|
3,519,200 | 7.28 | 7.67 | 7.11 | 206,200 | 60,000 | 2.0 |
15/11/2022 |
7.28
|
3,390,700 | 7.28 | 7.28 | 7.08 | 117,800 | 369,925 | -3.3 |
14/11/2022 |
7.28
|
1,171,400 | 7.39 | 7.47 | 7.14 | 102,300 | 33,100 | 0.9 |
11/11/2022 |
7.39
|
1,528,800 | 7.22 | 7.58 | 7.28 | 99,400 | 252,700 | -2.0 |
10/11/2022 |
7.22
|
1,835,900 | 7.53 | 7.56 | 7.11 | 88,100 | 33,300 | 0.7 |
09/11/2022 |
7.53
|
602,000 | 7.50 | 7.64 | 7.44 | 34,600 | 854,000 | -11.1 |
08/11/2022 |
7.50
|
1,425,400 | 7.44 | 7.61 | 7.39 | 63,100 | 1,320,100 | -17.0 |
07/11/2022 |
7.44
|
1,196,100 | 7.69 | 7.69 | 7.36 | 36,700 | 85,700 | -0.7 |
04/11/2022 |
7.69
|
3,861,500 | 7.67 | 7.81 | 7.33 | 2,002,000 | 470,700 | 21.2 |
03/11/2022 |
7.67
|
1,753,300 | 7.92 | 8.06 | 7.67 | 1,600 | 4,100 | -0.0 |
02/11/2022 |
7.92
|
1,295,300 | 7.83 | 8.08 | 7.72 | 200 | 164,600 | -2.3 |
01/11/2022 |
7.83
|
2,525,000 | 7.33 | 7.83 | 7.36 | 55,000 | 45,900 | 0.1 |
31/10/2022 |
7.33
|
751,200 | 7.33 | 7.50 | 7.22 | 58,300 | 19,200 | 0.5 |
28/10/2022 |
7.33
|
684,100 | 7.47 | 7.53 | 7.33 | 11,875 | 37,300 | -0.3 |
27/10/2022 |
7.47
|
944,000 | 7.17 | 7.50 | 7.14 | 24,800 | 2,100 | 0.3 |
26/10/2022 |
7.17
|
330,200 | 7.36 | 7.36 | 7.17 | 28,300 | 10,000 | 0.2 |
25/10/2022 |
7.36
|
1,319,200 | 7.33 | 7.50 | 6.89 | 49,400 | 2,600 | 0.6 |
24/10/2022 |
7.33
|
884,900 | 7.44 | 7.44 | 7.08 | 10,600 | 22,200 | -0.2 |
21/10/2022 |
7.44
|
1,077,000 | 7.53 | 7.53 | 7.06 | 11,000 | 11,700 | -0.0 |
20/10/2022 |
7.53
|
606,100 | 7.50 | 7.56 | 7.39 | 20,000 | 5,100 | 0.2 |
19/10/2022 |
7.50
|
711,700 | 7.50 | 7.53 | 7.39 | 110,600 | 500 | 1.5 |
18/10/2022 |
7.50
|
888,300 | 7.44 | 7.56 | 7.42 | 42,200 | 23,500 | 0.3 |
17/10/2022 |
7.44
|
1,084,400 | 7.39 | 7.44 | 7.19 | 27,300 | 24,000 | 0.0 |
14/10/2022 |
7.39
|
1,336,000 | 7.17 | 7.39 | 7.17 | 13,300 | 0 | 0.2 |
13/10/2022 |
7.17
|
961,300 | 7.11 | 7.17 | 6.92 | 60,600 | 426,000 | -4.7 |
12/10/2022 |
7.11
|
1,847,500 | 6.83 | 7.17 | 6.56 | 119,700 | 201,100 | -1.0 |
11/10/2022 |
6.83
|
2,327,500 | 7.06 | 7.06 | 6.58 | 2,900 | 201,025 | -2.4 |
10/10/2022 |
7.06
|
2,308,500 | 7.06 | 7.06 | 6.72 | 103,400 | 200,000 | -1.2 |
07/10/2022 |
7.06
|
2,811,900 | 7.56 | 7.56 | 7.03 | 118,000 | 900 | 1.5 |
06/10/2022 |
7.56
|
1,050,800 | 8 | 8.08 | 7.44 | 50,900 | 6,300 | 0.6 |
05/10/2022 |
8
|
472,400 | 7.83 | 8.06 | 7.86 | 44,100 | 0 | 0.6 |
04/10/2022 |
7.83
|
822,700 | 7.97 | 8.11 | 7.81 | 115,400 | 100 | 1.6 |
03/10/2022 |
7.97
|
843,500 | 8.50 | 8.56 | 7.92 | 40,300 | 200 | 0.6 |
30/09/2022 |
8.50
|
965,900 | 8.50 | 8.50 | 8.22 | 74,800 | 25 | 1.1 |
29/09/2022 |
8.50
|
700,200 | 8.67 | 8.86 | 8.50 | 8,600 | 10,600 | -0.0 |
28/09/2022 |
8.67
|
531,800 | 8.75 | 8.78 | 8.67 | 600 | 35,000 | -0.5 |
27/09/2022 |
8.75
|
494,500 | 8.75 | 8.83 | 8.67 | 0 | 800 | -0.0 |
26/09/2022 |
8.75
|
1,377,700 | 9.08 | 9.08 | 8.67 | 360,800 | 12,900 | 5.5 |
23/09/2022 |
9.08
|
437,000 | 8.94 | 9.11 | 8.97 | 144,000 | 0 | 2.4 |
22/09/2022 |
8.94
|
3,033,400 | 9 | 9.22 | 8.92 | 1,015,100 | 2,111,925 | -17.7 |
21/09/2022 |
9
|
504,300 | 9.14 | 9.14 | 8.97 | 265 | 3,700 | -0.1 |
20/09/2022 |
9.14
|
671,700 | 9 | 9.17 | 8.97 | 159,000 | 8,000 | 2.5 |