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) |
-0.83 | -7.69% | 19,691,700 | -2,938,700 | -31.6 |
9.78
11.05
9.97
|
2 tháng
(2024-07-22) |
-0.23 | -2.25% | 39,927,500 | -7,017,300 | -73.7 |
9.78
11.05
9.97
|
3 tháng
(2024-06-21) |
0.14 | 1.42% | 57,316,400 | -7,307,368 | -77.1 |
9.78
11.50
9.97
|
6 tháng
(2024-03-25) |
1.77 | 21.59% | 84,984,900 | -6,716,934 | -71.9 |
7.80
11.50
9.97
|
12 tháng
(2023-09-25) |
2.45 | 32.58% | 166,163,200 | 1,587,650 | -2.5 |
7.52
11.50
9.97
|
24 tháng
(2022-09-30) |
-0.59 | -5.55% | 310,488,400 | 1,478,398 | -3.6 |
7.52
11.50
9.97
|
36 tháng
(2021-10-05) |
-2.68 | -21.16% | 523,327,600 | 1,444,818 | -4.4 |
7.52
16.89
9.97
|
60 tháng
(2020-09-18) |
-7.18 | -41.86% | 836,109,930 | 1,849,688 | 2.8 |
7.52
18.81
9.97
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
8.89
|
209,200 | 8.86 | 8.94 | 8.70 | 5,000 | 2,400 | 0.0 |
13/02/2023 |
8.86
|
187,800 | 8.96 | 8.96 | 8.62 | 0 | 14,400 | -0.1 |
10/02/2023 |
8.98
|
151,700 | 8.98 | 9.07 | 8.89 | 100 | 1,100 | -0.0 |
09/02/2023 |
9.03
|
134,800 | 8.96 | 9.07 | 8.85 | 3,500 | 1,200 | 0.0 |
08/02/2023 |
8.97
|
324,000 | 8.83 | 9.04 | 8.71 | 3,800 | 4,500 | -0.0 |
07/02/2023 |
8.83
|
205,100 | 8.89 | 8.94 | 8.71 | 1,900 | 100 | 0.0 |
06/02/2023 |
8.89
|
181,600 | 8.89 | 8.94 | 8.67 | 0 | 6,800 | -0.1 |
03/02/2023 |
8.89
|
373,600 | 8.97 | 8.98 | 8.75 | 0 | 27,300 | -0.3 |
02/02/2023 |
8.97
|
282,900 | 8.95 | 9.06 | 8.71 | 0 | 15,100 | -0.1 |
01/02/2023 |
8.97
|
689,900 | 9.18 | 9.26 | 8.70 | 0 | 11,700 | -0.1 |
31/01/2023 |
9.23
|
203,400 | 9.31 | 9.31 | 9.12 | 0 | 200 | -0.0 |
30/01/2023 |
9.25
|
283,500 | 9.35 | 9.35 | 8.99 | 0 | 0 | 0.1 |
27/01/2023 |
9.26
|
452,000 | 9.26 | 9.40 | 9.17 | 13,400 | 0 | 0.1 |
19/01/2023 |
9.25
|
532,100 | 9.07 | 9.31 | 9.06 | 10,400 | 700 | 0.1 |
18/01/2023 |
9.22
|
541,600 | 9.23 | 9.26 | 9.06 | 21,700 | 0 | 0.2 |
17/01/2023 |
9.17
|
1,153,500 | 8.97 | 9.31 | 8.89 | 35,700 | 100 | 0.4 |
16/01/2023 |
8.97
|
660,700 | 8.91 | 8.98 | 8.81 | 300 | 100 | 0.0 |
13/01/2023 |
8.93
|
537,700 | 8.84 | 9.07 | 8.84 | 500 | 0 | 0.0 |
12/01/2023 |
8.94
|
506,500 | 8.82 | 8.94 | 8.75 | 100 | 0 | 0.0 |
11/01/2023 |
8.82
|
569,500 | 8.80 | 8.89 | 8.70 | 100 | 0 | 0.0 |
10/01/2023 |
8.80
|
136,100 | 8.96 | 8.98 | 8.80 | 0 | 5,600 | -0.1 |
09/01/2023 |
8.97
|
235,400 | 8.98 | 9.26 | 8.89 | 0 | 1,300 | -0.0 |
06/01/2023 |
9.03
|
347,700 | 9.17 | 9.26 | 8.80 | 0 | 6,700 | -0.1 |
05/01/2023 |
9.09
|
692,200 | 8.81 | 9.17 | 8.81 | 5,600 | 0 | 0.1 |
04/01/2023 |
8.81
|
165,800 | 8.76 | 8.87 | 8.52 | 1,300 | 900 | 0.0 |
03/01/2023 |
8.81
|
167,600 | 8.70 | 8.89 | 8.70 | 6,700 | 0 | 0.1 |
30/12/2022 |
8.84
|
92,500 | 8.79 | 8.95 | 8.66 | 0 | 400 | -0.0 |
29/12/2022 |
8.79
|
88,800 | 8.88 | 8.94 | 8.69 | 900 | 300 | 0.0 |
28/12/2022 |
8.88
|
680,300 | 8.89 | 8.98 | 8.69 | 0 | 500 | -0.0 |
27/12/2022 |
8.94
|
393,300 | 8.35 | 8.94 | 8.34 | 100 | 0 | 0.0 |
26/12/2022 |
8.61
|
166,300 | 8.69 | 8.79 | 8.19 | 1,900 | 0 | 0.0 |
23/12/2022 |
8.79
|
139,400 | 8.75 | 8.97 | 8.61 | 500 | 3,800 | -0.0 |
22/12/2022 |
8.83
|
353,400 | 8.80 | 8.97 | 8.64 | 0 | 4,800 | -0.0 |
21/12/2022 |
8.80
|
154,400 | 8.89 | 9 | 8.56 | 0 | 10,700 | -0.1 |
20/12/2022 |
8.98
|
274,500 | 8.98 | 9.10 | 8.70 | 3,200 | 5,300 | -0.0 |
19/12/2022 |
9.11
|
223,200 | 9.15 | 9.15 | 8.97 | 5,400 | 600 | 0.0 |
16/12/2022 |
9.11
|
186,400 | 8.89 | 9.17 | 8.89 | 2,200 | 1,900 | 0.0 |
15/12/2022 |
9.12
|
467,500 | 8.89 | 9.26 | 8.89 | 9,800 | 2,500 | 0.1 |
14/12/2022 |
9.07
|
152,600 | 9.05 | 9.17 | 8.98 | 4,200 | 0 | 0.0 |
13/12/2022 |
9.06
|
134,500 | 9.14 | 9.14 | 8.87 | 0 | 9,800 | -0.1 |
12/12/2022 |
9.16
|
164,200 | 9.12 | 9.26 | 9.07 | 4,800 | 0 | 0.0 |
09/12/2022 |
9.25
|
437,500 | 8.80 | 9.25 | 8.69 | 0 | 5,000 | -0.0 |
08/12/2022 |
8.76
|
197,500 | 8.73 | 8.98 | 8.61 | 2,900 | 1,100 | 0.0 |
07/12/2022 |
8.74
|
136,000 | 9.07 | 9.16 | 8.70 | 0 | 3,600 | -0.0 |
06/12/2022 |
9.16
|
361,300 | 9.31 | 9.31 | 8.81 | 6,100 | 4,800 | 0.0 |
05/12/2022 |
9.26
|
438,500 | 9.35 | 9.44 | 8.89 | 6,500 | 1,464 | 0.1 |
02/12/2022 |
9.26
|
255,000 | 9.15 | 9.35 | 8.88 | 2,000 | 0 | 0.0 |
01/12/2022 |
9.26
|
640,600 | 9.26 | 9.49 | 8.97 | 2,900 | 9,400 | -0.1 |
30/11/2022 |
9.17
|
895,000 | 8.58 | 9.17 | 8.34 | 5,300 | 0 | 0.1 |
29/11/2022 |
8.57
|
405,400 | 8.69 | 8.96 | 8.33 | 0 | 300 | -0.0 |
28/11/2022 |
8.69
|
342,200 | 8.25 | 8.70 | 8.25 | 9,400 | 1,100 | 0.1 |
25/11/2022 |
8.24
|
203,900 | 8.06 | 8.24 | 7.98 | 0 | 4,100 | -0.0 |
24/11/2022 |
8.01
|
141,200 | 7.87 | 8.06 | 7.87 | 0 | 79 | -0.0 |
23/11/2022 |
8.01
|
138,700 | 8.15 | 8.33 | 8.01 | 300 | 0 | 0.0 |
22/11/2022 |
8.15
|
273,400 | 8.10 | 8.52 | 8.06 | 5,200 | 1,000 | 0.0 |
21/11/2022 |
8.15
|
182,200 | 7.87 | 8.46 | 7.87 | 0 | 0 | -0.0 |
18/11/2022 |
8.31
|
216,100 | 8.24 | 8.43 | 7.97 | 0 | 500 | -0.0 |
17/11/2022 |
8.24
|
213,800 | 7.87 | 8.38 | 7.87 | 0 | 2,800 | -0.0 |
16/11/2022 |
8.19
|
310,800 | 7.47 | 8.51 | 7.41 | 1,000 | 0 | 0.0 |
15/11/2022 |
7.96
|
269,400 | 7.78 | 7.96 | 7.43 | 500 | 0 | 0.0 |
14/11/2022 |
7.98
|
669,300 | 8.01 | 8.01 | 7.45 | 2,900 | 0 | 0.0 |
11/11/2022 |
8.01
|
188,800 | 8.66 | 8.66 | 8.01 | 200 | 0 | 0.0 |
10/11/2022 |
8.61
|
665,400 | 9.26 | 9.26 | 8.61 | 0 | 0 | 0.0 |
09/11/2022 |
9.26
|
339,000 | 9.26 | 9.49 | 9.17 | 1,300 | 0 | 0.0 |
08/11/2022 |
9.26
|
573,600 | 9.54 | 9.54 | 8.61 | 0 | 0 | -0.0 |
07/11/2022 |
9.22
|
151,600 | 9.91 | 10.19 | 9.22 | 0 | 0 | -0.0 |
04/11/2022 |
9.91
|
353,300 | 10.37 | 10.37 | 9.91 | 0 | 0 | -0.0 |
03/11/2022 |
10.37
|
429,400 | 10.19 | 10.37 | 10.14 | 0 | 0 | -0.0 |
02/11/2022 |
10.42
|
186,100 | 10.56 | 10.56 | 10.23 | 0 | 0 | -0.0 |
01/11/2022 |
10.56
|
188,400 | 10.65 | 10.65 | 10.42 | 0 | 0 | -0.0 |
31/10/2022 |
10.65
|
109,400 | 10.83 | 10.83 | 10.37 | 0 | 300 | -0.0 |
28/10/2022 |
10.65
|
228,100 | 10.60 | 10.88 | 10.51 | 0 | 1,656 | -0.0 |
27/10/2022 |
10.69
|
570,100 | 10.56 | 10.88 | 10.56 | 0 | 1,200 | -0.0 |
26/10/2022 |
10.69
|
103,700 | 10.65 | 10.88 | 10.46 | 0 | 0 | 0 |
25/10/2022 |
10.65
|
940,600 | 10.23 | 10.93 | 10.14 | 1,800 | 0 | 0.0 |
24/10/2022 |
10.28
|
236,100 | 10.46 | 10.60 | 10.23 | 1,200 | 8,500 | -0.1 |
21/10/2022 |
10.46
|
394,400 | 10.74 | 10.74 | 10.09 | 0 | 400 | -0.0 |
20/10/2022 |
10.69
|
293,000 | 10.56 | 10.93 | 10.56 | 0 | 100 | -0.0 |
19/10/2022 |
10.79
|
253,600 | 10.83 | 11.02 | 10.74 | 0 | 3,700 | -0.0 |
18/10/2022 |
10.83
|
705,000 | 10.79 | 11.06 | 10.69 | 400 | 2,500 | -0.0 |
17/10/2022 |
10.69
|
356,600 | 10.69 | 10.79 | 10.51 | 100 | 700 | -0.0 |
14/10/2022 |
10.69
|
184,600 | 10.74 | 10.83 | 10.56 | 1,400 | 0 | 0.0 |
13/10/2022 |
10.69
|
458,700 | 10.65 | 10.88 | 10.37 | 0 | 1,000 | -0.0 |
12/10/2022 |
10.65
|
806,600 | 10.14 | 10.83 | 10.09 | 0 | 3,300 | -0.0 |
11/10/2022 |
10.23
|
416,300 | 10.65 | 10.83 | 10.23 | 0 | 3,400 | -0.0 |
10/10/2022 |
10.79
|
962,200 | 9.91 | 10.83 | 9.63 | 500 | 7,200 | -0.1 |
07/10/2022 |
10.19
|
787,500 | 10 | 10.28 | 9.49 | 3,800 | 4,300 | -0.0 |
06/10/2022 |
10.09
|
453,000 | 10.32 | 10.56 | 10.09 | 500 | 0 | 0.0 |
05/10/2022 |
10.28
|
402,100 | 10.46 | 10.60 | 10.23 | 4,900 | 600 | 0.0 |
04/10/2022 |
10.19
|
393,200 | 10.14 | 10.51 | 10.05 | 2,500 | 3,200 | -0.0 |
03/10/2022 |
10.09
|
181,900 | 10.56 | 10.56 | 10.09 | 0 | 12,600 | -0.1 |
30/09/2022 |
10.56
|
640,600 | 10.46 | 10.65 | 10.09 | 200 | 23,600 | -0.3 |
29/09/2022 |
10.46
|
384,800 | 10.69 | 10.69 | 10.46 | 0 | 16,100 | -0.2 |
28/09/2022 |
10.56
|
91,800 | 10.74 | 10.74 | 10.51 | 1,500 | 3,800 | -0.0 |
27/09/2022 |
10.56
|
236,500 | 10.56 | 10.74 | 10.46 | 200 | 5,080 | -0.1 |
26/09/2022 |
10.56
|
333,700 | 10.65 | 10.74 | 10.42 | 0 | 19,300 | -0.2 |
23/09/2022 |
10.69
|
565,400 | 10.56 | 10.83 | 10.51 | 10,200 | 110 | 0.1 |
22/09/2022 |
10.56
|
203,500 | 10.56 | 10.74 | 10.32 | 5,000 | 724 | 0.0 |
21/09/2022 |
10.56
|
275,800 | 10.65 | 10.69 | 10.56 | 80 | 31,100 | -0.4 |
20/09/2022 |
10.65
|
308,400 | 10.65 | 10.74 | 10.56 | 1,500 | 18,000 | -0.2 |