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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
9.48
|
438,300 | 9.50 | 9.64 | 9.28 | 0 | 13,000 | -0.1 |
13/02/2023 |
9.50
|
460,700 | 9.78 | 9.89 | 9.50 | 3,400 | 12,300 | -0.1 |
10/02/2023 |
9.78
|
660,600 | 9.63 | 9.90 | 9.55 | 22,400 | 0 | 0.2 |
09/02/2023 |
9.63
|
510,900 | 9.60 | 9.65 | 9.41 | 11,600 | 1,200 | 0.1 |
08/02/2023 |
9.60
|
455,500 | 9.60 | 9.64 | 9.38 | 6,200 | 2,500 | 0.0 |
07/02/2023 |
9.60
|
659,300 | 9.60 | 9.70 | 9.45 | 24,800 | 0 | 0.2 |
06/02/2023 |
9.60
|
315,000 | 9.53 | 9.60 | 9.30 | 100 | 2,200 | -0.0 |
03/02/2023 |
9.53
|
436,900 | 9.58 | 9.73 | 9.36 | 0 | 11,500 | -0.1 |
02/02/2023 |
9.58
|
364,700 | 9.60 | 9.65 | 9.40 | 0 | 9,800 | -0.1 |
01/02/2023 |
9.60
|
261,900 | 9.75 | 9.83 | 9.52 | 0 | 0 | -0.0 |
31/01/2023 |
9.75
|
329,900 | 9.77 | 9.77 | 9.43 | 0 | 0 | -0.0 |
30/01/2023 |
9.77
|
497,800 | 9.78 | 9.79 | 9.54 | 0 | 2,000 | -0.0 |
27/01/2023 |
9.78
|
253,200 | 9.78 | 9.90 | 9.47 | 10,600 | 100 | 0.1 |
19/01/2023 |
9.78
|
423,300 | 9.70 | 9.78 | 9.47 | 15,300 | 0 | 0.1 |
18/01/2023 |
9.70
|
366,900 | 9.72 | 9.79 | 9.45 | 19,500 | 0 | 0.2 |
17/01/2023 |
9.72
|
557,000 | 9.70 | 9.80 | 9.41 | 21,000 | 0 | 0.2 |
16/01/2023 |
9.70
|
201,800 | 9.73 | 9.74 | 9.33 | 1,500 | 1,800 | -0.0 |
13/01/2023 |
9.73
|
580,500 | 9.73 | 9.75 | 9.30 | 12,800 | 500 | 0.1 |
12/01/2023 |
9.73
|
545,100 | 9.70 | 9.85 | 9.59 | 6,300 | 0 | 0.1 |
11/01/2023 |
9.70
|
771,300 | 9.60 | 9.89 | 9.31 | 13,600 | 2,400 | 0.1 |
10/01/2023 |
9.60
|
236,600 | 9.25 | 9.60 | 9.21 | 3,500 | 7,200 | -0.0 |
09/01/2023 |
9.25
|
178,900 | 9.55 | 9.79 | 9.25 | 4,800 | 3,600 | 0.0 |
06/01/2023 |
9.55
|
208,200 | 9.65 | 9.67 | 9.29 | 11,200 | 3,300 | 0.1 |
05/01/2023 |
9.65
|
588,700 | 9.19 | 9.82 | 9.19 | 4,100 | 900 | 0.0 |
04/01/2023 |
9.19
|
471,900 | 9.19 | 9.20 | 9.09 | 11,700 | 0 | 0.1 |
03/01/2023 |
9.19
|
64,000 | 9.11 | 9.19 | 9.06 | 7,100 | 0 | 0.1 |
30/12/2022 |
9.11
|
364,800 | 9.11 | 9.14 | 8.95 | 100 | 0 | 0.0 |
29/12/2022 |
9.11
|
240,800 | 9.12 | 9.12 | 9.01 | 200 | 2,200 | -0.0 |
28/12/2022 |
9.12
|
281,900 | 9.14 | 9.23 | 8.99 | 2,100 | 8,500 | -0.1 |
27/12/2022 |
9.14
|
287,900 | 9.13 | 9.17 | 9 | 2,500 | 15,000 | -0.1 |
26/12/2022 |
9.13
|
499,300 | 9.18 | 9.23 | 9 | 0 | 11,154 | -0.1 |
23/12/2022 |
9.18
|
295,400 | 9.09 | 9.26 | 9.01 | 0 | 1,300 | -0.0 |
22/12/2022 |
9.09
|
501,700 | 9.09 | 9.09 | 8.95 | 0 | 12,900 | -0.1 |
21/12/2022 |
9.09
|
367,400 | 9.16 | 9.19 | 8.82 | 0 | 15,000 | -0.1 |
20/12/2022 |
9.16
|
489,500 | 9.19 | 9.19 | 8.84 | 1,400 | 22,900 | -0.2 |
19/12/2022 |
9.19
|
110,200 | 9.20 | 9.21 | 9.12 | 12,900 | 0 | 0.1 |
16/12/2022 |
9.20
|
294,400 | 9.21 | 9.25 | 9.01 | 0 | 0 | 0.1 |
15/12/2022 |
9.21
|
312,900 | 9.26 | 9.26 | 9.14 | 5,600 | 0 | 0.1 |
14/12/2022 |
9.26
|
261,200 | 9.21 | 9.35 | 9.12 | 8,200 | 700 | 0.1 |
13/12/2022 |
9.21
|
547,100 | 9.22 | 9.31 | 9.10 | 5,100 | 7,500 | -0.0 |
12/12/2022 |
9.22
|
377,400 | 9.24 | 9.29 | 9.08 | 6,200 | 0 | 0.1 |
09/12/2022 |
9.24
|
564,100 | 9.12 | 9.30 | 9.05 | 0 | 9,000 | -0.1 |
08/12/2022 |
9.12
|
371,700 | 9.11 | 9.23 | 9 | 45,100 | 7,000 | 0.3 |
07/12/2022 |
9.11
|
381,900 | 9.24 | 9.42 | 8.97 | 1,300 | 16,242 | -0.1 |
06/12/2022 |
9.24
|
717,100 | 9.73 | 9.90 | 9.20 | 7,000 | 4,400 | 0.0 |
05/12/2022 |
9.73
|
294,100 | 9.90 | 10 | 9.65 | 60,900 | 3 | 0.6 |
02/12/2022 |
9.90
|
269,800 | 9.80 | 9.90 | 9.61 | 3,700 | 700 | 0.0 |
01/12/2022 |
9.80
|
755,500 | 9.28 | 9.92 | 9.20 | 61,300 | 1,000 | 0.6 |
30/11/2022 |
9.28
|
406,700 | 9.36 | 9.39 | 9.14 | 33,900 | 1,600 | 0.3 |
29/11/2022 |
9.36
|
474,400 | 9.45 | 9.48 | 9.22 | 25,500 | 200 | 0.2 |
28/11/2022 |
9.45
|
479,000 | 9.24 | 9.59 | 9.20 | 48,700 | 0 | 0.5 |
25/11/2022 |
9.24
|
217,600 | 9.19 | 9.25 | 9.12 | 0 | 7,600 | -0.1 |
24/11/2022 |
9.19
|
148,900 | 9.19 | 9.20 | 9.02 | 600 | 2,500 | -0.0 |
23/11/2022 |
9.19
|
213,200 | 9.20 | 9.28 | 9.09 | 0 | 3,500 | -0.0 |
22/11/2022 |
9.20
|
203,200 | 9.15 | 9.40 | 9.15 | 14,800 | 400 | 0.1 |
21/11/2022 |
9.15
|
138,400 | 9.24 | 9.34 | 9.10 | 8,100 | 0 | 0.1 |
18/11/2022 |
9.24
|
264,300 | 9.23 | 9.43 | 8.82 | 3,500 | 0 | 0.0 |
17/11/2022 |
9.23
|
425,600 | 9.30 | 9.30 | 9.11 | 0 | 0 | 0.0 |
16/11/2022 |
9.30
|
466,900 | 9.17 | 9.30 | 8.65 | 400 | 0 | 0.0 |
15/11/2022 |
9.17
|
400,400 | 9.20 | 9.20 | 8.56 | 0 | 0 | 0.0 |
14/11/2022 |
9.20
|
319,300 | 9.29 | 9.29 | 8.71 | 300 | 0 | 0.0 |
11/11/2022 |
9.29
|
221,300 | 9.30 | 9.46 | 9.20 | 2,000 | 0 | 0.0 |
10/11/2022 |
9.30
|
491,100 | 9.40 | 9.48 | 9.14 | 0 | 0 | 0.0 |
09/11/2022 |
9.40
|
247,800 | 9.20 | 9.68 | 9.19 | 0 | 0 | 0.0 |
08/11/2022 |
9.20
|
451,600 | 8.90 | 9.20 | 8.41 | 1,000 | 0 | 0.0 |
07/11/2022 |
8.90
|
300,900 | 9 | 9 | 8.64 | 0 | 0 | 0.0 |
04/11/2022 |
9
|
383,700 | 9.04 | 9.04 | 8.70 | 1,000 | 0 | 0.0 |
03/11/2022 |
9.04
|
183,200 | 9.05 | 9.07 | 8.86 | 0 | 0 | -0.0 |
02/11/2022 |
9.05
|
142,600 | 9.10 | 9.10 | 8.92 | 0 | 1,300 | -0.0 |
01/11/2022 |
9.10
|
101,100 | 9.03 | 9.28 | 8.86 | 0 | 5,800 | -0.1 |
31/10/2022 |
9.03
|
89,400 | 9.15 | 9.15 | 8.80 | 0 | 2,100 | -0.0 |
28/10/2022 |
9.15
|
80,200 | 9.15 | 9.30 | 9.10 | 1,300 | 3,500 | -0.0 |
27/10/2022 |
9.15
|
235,700 | 9.05 | 9.15 | 8.55 | 4,600 | 3,300 | 0.0 |
26/10/2022 |
9.05
|
178,000 | 9.10 | 9.10 | 8.83 | 0 | 0 | 0 |
25/10/2022 |
9.10
|
280,900 | 9.10 | 9.10 | 8.78 | 1,000 | 0 | 0.0 |
24/10/2022 |
9.10
|
739,800 | 9 | 9.10 | 8.50 | 9,100 | 3,100 | 0.1 |
21/10/2022 |
9
|
282,400 | 9.15 | 9.20 | 8.60 | 100 | 0 | 0.0 |
20/10/2022 |
9.15
|
110,700 | 9.28 | 9.28 | 9.15 | 0 | 1,500 | -0.0 |
19/10/2022 |
9.28
|
157,900 | 9.30 | 9.30 | 9.20 | 0 | 6,800 | -0.1 |
18/10/2022 |
9.30
|
240,700 | 9.40 | 9.40 | 9.20 | 0 | 10,400 | -0.1 |
17/10/2022 |
9.40
|
188,400 | 9.40 | 9.40 | 9.08 | 0 | 16,700 | -0.2 |
14/10/2022 |
9.40
|
318,100 | 9.08 | 9.40 | 9 | 5,000 | 16,100 | -0.1 |
13/10/2022 |
9.08
|
309,000 | 9.21 | 9.24 | 9.05 | 2,500 | 600 | 0.0 |
12/10/2022 |
9.21
|
245,000 | 9.20 | 9.40 | 9.06 | 12,000 | 5,000 | 0.1 |
11/10/2022 |
9.20
|
446,100 | 9.45 | 9.50 | 9 | 1,200 | 30,500 | -0.3 |
10/10/2022 |
9.45
|
451,900 | 9.40 | 9.50 | 8.77 | 21,300 | 2,500 | 0.2 |
07/10/2022 |
9.40
|
2,404,600 | 9.40 | 9.40 | 8.75 | 7,100 | 2,800 | 0.0 |
06/10/2022 |
9.40
|
294,900 | 9.96 | 9.99 | 9.27 | 400 | 19,100 | -0.2 |
05/10/2022 |
9.96
|
276,000 | 9.49 | 9.96 | 9.50 | 18,500 | 0 | 0.2 |
04/10/2022 |
9.49
|
528,300 | 9.49 | 9.64 | 9.15 | 8,000 | 13,200 | -0.0 |
03/10/2022 |
9.49
|
477,700 | 10.20 | 10.20 | 9.49 | 800 | 15,500 | -0.1 |
30/09/2022 |
10.20
|
535,700 | 10.20 | 10.20 | 9.68 | 0 | 19,900 | -0.2 |
29/09/2022 |
10.20
|
532,800 | 10.20 | 10.25 | 9.96 | 0 | 23,200 | -0.2 |
28/09/2022 |
10.20
|
299,100 | 10.10 | 10.30 | 9.93 | 0 | 16,600 | -0.2 |
27/09/2022 |
10.10
|
813,800 | 9.98 | 10.25 | 9.78 | 0 | 17,400 | -0.2 |
26/09/2022 |
9.98
|
891,400 | 10.05 | 10.05 | 9.66 | 2,400 | 27,400 | -0.2 |
23/09/2022 |
10.05
|
430,500 | 9.90 | 10.20 | 9.80 | 1,500 | 16,000 | -0.1 |
22/09/2022 |
9.90
|
513,500 | 9.97 | 10 | 9.68 | 4,800 | 700 | 0.0 |
21/09/2022 |
9.97
|
252,600 | 10.10 | 10.15 | 9.90 | 2,300 | 0 | 0.0 |
20/09/2022 |
10.10
|
2,311,800 | 10.40 | 10.40 | 9.68 | 1,000 | 10,100 | -0.1 |