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) |
-1.35 | -5.91% | 3,954,100 | 7,200 | 0.1 |
20.90
25.10
21.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 8,337,500 | 24,999 | 0.5 |
20.60
25.10
21.50
|
3 tháng
(2024-06-21) |
4.70 | 27.98% | 22,311,700 | -4,168 | -0.2 |
16.40
25.10
21.50
|
6 tháng
(2024-03-25) |
7.98 | 59.02% | 29,330,500 | -26,987 | -0.6 |
12.38
25.10
21.50
|
12 tháng
(2023-09-25) |
7.39 | 52.36% | 38,772,600 | -27,962 | -0.6 |
11.41
25.10
21.50
|
24 tháng
(2022-09-30) |
9.48 | 78.84% | 43,763,300 | 988,059 | 15.1 |
8.59
25.10
21.50
|
36 tháng
(2021-10-05) |
5.46 | 34.05% | 54,146,700 | 1,005,193 | 15.5 |
8.59
25.10
21.50
|
60 tháng
(2019-10-16) |
16.99 | 376.82% | 71,862,830 | 130,513 | 2.4 |
3.20
26.29
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
9.69
|
5,400 | 9.82 | 9.89 | 9.65 | 0 | 0 | 0.3 |
13/02/2023 |
9.82
|
23,400 | 9.89 | 10.17 | 9.51 | 20,000 | 0 | 0.3 |
10/02/2023 |
9.89
|
7,000 | 10.17 | 10.17 | 9.79 | 0 | 0 | -0.0 |
09/02/2023 |
10.17
|
1,200 | 10.17 | 10.17 | 9.89 | 0 | 0 | -0.0 |
08/02/2023 |
10.17
|
5,100 | 10.20 | 10.30 | 9.96 | 0 | 400 | -0.0 |
07/02/2023 |
10.20
|
900 | 10.27 | 10.27 | 10.17 | 0 | 100 | -0.0 |
06/02/2023 |
10.27
|
7,200 | 10.27 | 10.27 | 9.96 | 0 | 0 | -0.1 |
03/02/2023 |
10.27
|
22,000 | 10.20 | 10.27 | 10.10 | 10,000 | 17,811 | -0.1 |
02/02/2023 |
10.20
|
14,600 | 10.17 | 10.20 | 10.17 | 10,400 | 0 | 0.2 |
01/02/2023 |
10.17
|
16,800 | 10.37 | 10.37 | 10.13 | 2,800 | 68 | 0.0 |
31/01/2023 |
10.37
|
3,900 | 10.30 | 10.37 | 10.10 | 0 | 0 | 0.0 |
30/01/2023 |
10.30
|
18,200 | 10.13 | 10.37 | 10.20 | 400 | 0 | 0.0 |
27/01/2023 |
10.13
|
12,600 | 10.34 | 10.34 | 10.10 | 0 | 7,001 | -0.1 |
19/01/2023 |
10.34
|
6,100 | 10.27 | 10.34 | 10.24 | 4,700 | 0 | 0.1 |
18/01/2023 |
10.27
|
700 | 10.17 | 10.30 | 10.17 | 0 | 0 | 0.0 |
17/01/2023 |
10.17
|
3,700 | 9.89 | 10.17 | 10.13 | 0 | 0 | 0.0 |
16/01/2023 |
9.89
|
3,800 | 10.20 | 10.20 | 9.75 | 2,500 | 0 | 0.0 |
13/01/2023 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0.2 |
12/01/2023 |
10.20
|
22,200 | 10.27 | 10.27 | 10.10 | 19,400 | 8,200 | 0.2 |
11/01/2023 |
10.27
|
200 | 10.27 | 10.27 | 10.24 | 0 | 0 | 0.0 |
10/01/2023 |
10.27
|
7,000 | 10.24 | 10.85 | 9.65 | 0 | 0 | 0.0 |
09/01/2023 |
10.24
|
7,600 | 10.27 | 10.27 | 9.62 | 0 | 0 | 0.0 |
06/01/2023 |
10.27
|
10,200 | 10.27 | 10.27 | 9.96 | 0 | 0 | 0.0 |
05/01/2023 |
10.27
|
8,100 | 10.24 | 10.27 | 10.10 | 3,000 | 0 | 0.0 |
04/01/2023 |
10.24
|
25,600 | 10.24 | 10.30 | 10.24 | 14,000 | 0 | 0.2 |
03/01/2023 |
10.24
|
3,900 | 10.06 | 10.24 | 10.03 | 100 | 0 | 0.0 |
30/12/2022 |
10.06
|
2,100 | 10.24 | 10.65 | 10.06 | 0 | 0 | 0.0 |
29/12/2022 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0.0 |
28/12/2022 |
10.24
|
2,100 | 10.20 | 10.24 | 9.93 | 0 | 0 | 0.0 |
27/12/2022 |
10.20
|
2,600 | 10.00 | 10.20 | 9.96 | 500 | 9 | 0.0 |
26/12/2022 |
10.00
|
10,000 | 10.17 | 10.37 | 10.00 | 6,100 | 0 | 0.1 |
23/12/2022 |
10.17
|
8,400 | 10.34 | 10.37 | 10.17 | 0 | 1,700 | -0.0 |
22/12/2022 |
10.34
|
46,500 | 10.34 | 10.34 | 10.34 | 0 | 0 | -0.0 |
21/12/2022 |
10.34
|
5,800 | 10.37 | 10.37 | 10.17 | 0 | 100 | -0.0 |
20/12/2022 |
10.37
|
18,800 | 10.75 | 10.75 | 10.06 | 9,000 | 0 | 0.1 |
19/12/2022 |
10.75
|
24,500 | 10.30 | 10.75 | 10.30 | 0 | 15,100 | -0.2 |
16/12/2022 |
10.30
|
99,200 | 9.96 | 10.54 | 9.96 | 0 | 0 | 0.0 |
15/12/2022 |
9.96
|
18,100 | 9.62 | 9.96 | 9.51 | 2,600 | 0 | 0.0 |
14/12/2022 |
9.62
|
17,700 | 9.45 | 9.62 | 9.27 | 0 | 0 | 0.4 |
13/12/2022 |
9.45
|
3,800 | 9.34 | 9.45 | 9.21 | 0 | 0 | 0.4 |
12/12/2022 |
9.34
|
40,200 | 9.34 | 9.34 | 9.14 | 27,600 | 0 | 0.4 |
09/12/2022 |
9.34
|
12,400 | 9.21 | 9.34 | 8.90 | 0 | 0 | -0.0 |
08/12/2022 |
9.21
|
14,100 | 9.14 | 9.27 | 8.72 | 0 | 0 | -0.0 |
07/12/2022 |
9.14
|
9,500 | 9.38 | 9.38 | 8.79 | 0 | 1,900 | -0.0 |
06/12/2022 |
9.38
|
37,800 | 9.27 | 9.38 | 8.66 | 0 | 0 | -0.0 |
05/12/2022 |
9.27
|
17,100 | 9.21 | 9.27 | 8.93 | 0 | 0 | -0.0 |
02/12/2022 |
9.21
|
15,100 | 9.24 | 9.24 | 8.96 | 0 | 0 | -0.0 |
01/12/2022 |
9.24
|
8,700 | 9.10 | 9.38 | 8.93 | 0 | 0 | -0.0 |
30/11/2022 |
9.10
|
4,600 | 8.96 | 9.14 | 8.93 | 0 | 0 | -0.0 |
29/11/2022 |
8.96
|
18,400 | 9.03 | 9.45 | 8.69 | 0 | 0 | -0.0 |
28/11/2022 |
9.03
|
5,500 | 8.59 | 9.17 | 8.69 | 0 | 0 | -0.0 |
25/11/2022 |
8.59
|
9,900 | 8.59 | 8.66 | 8.55 | 0 | 281 | -0.0 |
24/11/2022 |
8.59
|
8,000 | 8.86 | 8.86 | 8.24 | 0 | 0 | -0.0 |
23/11/2022 |
8.86
|
1,000 | 9.17 | 9.48 | 8.86 | 0 | 12 | -0.0 |
22/11/2022 |
9.17
|
2,700 | 9.41 | 9.86 | 9.14 | 0 | 0 | -0.2 |
21/11/2022 |
9.41
|
300 | 9.41 | 9.96 | 8.86 | 0 | 0 | -0.2 |
18/11/2022 |
9.41
|
300 | 9.41 | 9.41 | 9.27 | 0 | 0 | -0.2 |
17/11/2022 |
9.41
|
1,400 | 9.27 | 9.48 | 9.27 | 0 | 0 | -0.2 |
16/11/2022 |
9.27
|
17,100 | 8.86 | 9.27 | 8.24 | 0 | 14,100 | -0.2 |
15/11/2022 |
8.86
|
1,800 | 9.21 | 9.21 | 8.59 | 0 | 0 | -0.0 |
14/11/2022 |
9.21
|
1,400 | 9.62 | 9.62 | 9.00 | 0 | 100 | -0.0 |
11/11/2022 |
9.62
|
100 | 9.14 | 9.62 | 9.62 | 0 | 0 | 0.0 |
10/11/2022 |
9.14
|
6,700 | 9.21 | 9.21 | 8.86 | 1,100 | 0 | 0.0 |
09/11/2022 |
9.21
|
10,200 | 9.24 | 9.45 | 8.93 | 0 | 0 | -0.0 |
08/11/2022 |
9.24
|
14,500 | 9.48 | 9.48 | 8.93 | 0 | 100 | -0.0 |
07/11/2022 |
9.48
|
4,600 | 9.55 | 9.72 | 9.00 | 0 | 0 | -0.0 |
04/11/2022 |
9.55
|
11,100 | 10.24 | 10.24 | 9.55 | 0 | 0 | -0.0 |
03/11/2022 |
10.24
|
1,000 | 10.27 | 10.27 | 9.96 | 0 | 0 | -0.0 |
02/11/2022 |
10.27
|
8,200 | 10.27 | 10.27 | 9.58 | 0 | 0 | -0.0 |
01/11/2022 |
10.27
|
4,100 | 10.30 | 10.30 | 9.89 | 0 | 1,000 | -0.0 |
31/10/2022 |
10.30
|
600 | 10.48 | 10.48 | 10.30 | 0 | 600 | -0.0 |
28/10/2022 |
10.48
|
500 | 10.51 | 10.51 | 10.30 | 0 | 0 | 0.0 |
27/10/2022 |
10.51
|
2,100 | 10.27 | 10.51 | 9.82 | 0 | 0 | 0 |
26/10/2022 |
10.27
|
8,300 | 10.54 | 10.54 | 9.89 | 0 | 0 | 0 |
25/10/2022 |
10.54
|
7,400 | 10.34 | 10.61 | 10.30 | 400 | 0 | 0.0 |
24/10/2022 |
10.34
|
23,100 | 10.79 | 10.85 | 10.34 | 1,900 | 0 | 0.0 |
21/10/2022 |
10.79
|
900 | 10.96 | 10.99 | 10.51 | 0 | 100 | -0.0 |
20/10/2022 |
10.96
|
400 | 10.79 | 10.99 | 10.85 | 0 | 0 | 0 |
19/10/2022 |
10.79
|
3,000 | 11.27 | 11.27 | 10.79 | 0 | 0 | 0 |
18/10/2022 |
11.27
|
1,500 | 10.99 | 11.27 | 10.99 | 0 | 0 | -0.0 |
17/10/2022 |
10.99
|
800 | 10.96 | 10.99 | 10.99 | 0 | 0 | -0.0 |
14/10/2022 |
10.96
|
1,600 | 11.20 | 11.20 | 10.96 | 0 | 0 | -0.0 |
13/10/2022 |
11.20
|
300 | 10.92 | 11.20 | 10.92 | 0 | 0 | -0.0 |
12/10/2022 |
10.92
|
24,400 | 10.85 | 10.92 | 10.72 | 0 | 127 | -0.0 |
11/10/2022 |
10.85
|
4,700 | 11.03 | 11.03 | 10.37 | 0 | 0 | -0.0 |
10/10/2022 |
11.03
|
4,500 | 10.96 | 11.23 | 10.30 | 0 | 0 | -0.0 |
07/10/2022 |
10.96
|
3,700 | 11.09 | 11.09 | 10.58 | 600 | 1,500 | -0.0 |
06/10/2022 |
11.09
|
4,000 | 11.16 | 11.16 | 10.99 | 0 | 0 | -0.0 |
05/10/2022 |
11.16
|
8,000 | 10.75 | 11.30 | 10.75 | 0 | 100 | -0.0 |
04/10/2022 |
10.75
|
9,900 | 11.54 | 11.61 | 10.75 | 2,100 | 1,500 | 0.0 |
03/10/2022 |
11.54
|
9,600 | 12.02 | 12.02 | 11.54 | 0 | 0 | -0.1 |
30/09/2022 |
12.02
|
10,100 | 12.09 | 12.09 | 11.61 | 100 | 3,300 | -0.1 |
29/09/2022 |
12.09
|
6,600 | 12.09 | 12.09 | 12.09 | 0 | 2,000 | -0.0 |
28/09/2022 |
12.09
|
19,600 | 12.09 | 12.16 | 11.68 | 0 | 0 | -0.2 |
27/09/2022 |
12.09
|
36,000 | 12.37 | 12.37 | 11.54 | 0 | 9,200 | -0.2 |
26/09/2022 |
12.37
|
18,600 | 12.57 | 12.57 | 12.06 | 0 | 0 | -0.0 |
23/09/2022 |
12.57
|
12,400 | 12.57 | 12.57 | 12.37 | 0 | 58 | -0.0 |
22/09/2022 |
12.57
|
2,900 | 12.61 | 12.61 | 12.37 | 0 | 0 | -0.1 |
21/09/2022 |
12.61
|
700 | 12.64 | 12.64 | 12.57 | 0 | 0 | -0.1 |
20/09/2022 |
12.64
|
20,300 | 12.54 | 12.71 | 12.26 | 0 | 0 | -0.1 |